KissMeData/000910/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183200	77135805	4075	4075	4075	4075	1537
3	20241002	183100	77135805	4075	4075	4075	4075	0
4	20241002	183000	77135805	4075	4075	4075	4075	0
5	20241002	182900	77135805	4075	4075	4075	4075	0
6	20241002	182800	77135805	4075	4075	4075	4075	0
7	20241002	182700	77135805	4075	4075	4075	4075	0
8	20241002	182600	77135805	4075	4075	4075	4075	0
9	20241002	182500	77135805	4075	4075	4075	4075	0
10	20241002	182400	77135805	4075	4075	4075	4075	0
11	20241002	182300	77135805	4075	4075	4075	4075	0
12	20241002	182200	77135805	4075	4075	4075	4075	0
13	20241002	182100	77135805	4075	4075	4075	4075	0
14	20241002	182000	77135805	4075	4075	4075	4075	0
15	20241002	181900	77135805	4075	4075	4075	4075	0
16	20241002	181800	77135805	4075	4075	4075	4075	0
17	20241002	181700	77135805	4075	4075	4075	4075	0
18	20241002	181600	77135805	4075	4075	4075	4075	0
19	20241002	181500	77135805	4075	4075	4075	4075	0
20	20241002	181400	77135805	4075	4075	4075	4075	0
21	20241002	181300	77135805	4075	4075	4075	4075	0
22	20241002	181200	77135805	4075	4075	4075	4075	0
23	20241002	181100	77135805	4075	4075	4075	4075	0
24	20241002	181000	77135805	4075	4075	4075	4075	0
25	20241002	180900	77135805	4075	4075	4075	4075	0
26	20241002	180800	77135805	4075	4075	4075	4075	0
27	20241002	180700	77135805	4075	4075	4075	4075	0
28	20241002	180600	77135805	4075	4075	4075	4075	0
29	20241002	180500	77135805	4075	4075	4075	4075	0
30	20241002	180400	77135805	4075	4075	4075	4075	0
31	20241002	180300	77135805	4075	4075	4075	4075	0
32	20241002	180200	77135805	4075	4075	4075	4075	1537
33	20241002	180100	77135805	4075	4075	4075	4075	0
34	20241002	180000	77135805	4075	4075	4075	4075	0
35	20241002	175900	77135805	4075	4075	4075	4075	0
36	20241002	175800	77135805	4075	4075	4075	4075	0
37	20241002	175700	77135805	4075	4075	4075	4075	0
38	20241002	175600	77135805	4075	4075	4075	4075	0
39	20241002	175500	77135805	4075	4075	4075	4075	0
40	20241002	175400	77135805	4075	4075	4075	4075	0
41	20241002	175300	77135805	4075	4075	4075	4075	0
42	20241002	175200	77135805	4075	4075	4075	4075	0
43	20241002	175100	77135805	4075	4075	4075	4075	0
44	20241002	175000	77135805	4075	4075	4075	4075	0
45	20241002	174900	77135805	4075	4075	4075	4075	0
46	20241002	174800	77135805	4075	4075	4075	4075	0
47	20241002	174700	77135805	4075	4075	4075	4075	0
48	20241002	174600	77135805	4075	4075	4075	4075	0
49	20241002	174500	77135805	4075	4075	4075	4075	0
50	20241002	174400	77135805	4075	4075	4075	4075	0
51	20241002	174300	77135805	4075	4075	4075	4075	0
52	20241002	174200	77135805	4075	4075	4075	4075	0
53	20241002	174100	77135805	4075	4075	4075	4075	0
54	20241002	174000	77135805	4075	4075	4075	4075	0
55	20241002	173900	77135805	4075	4075	4075	4075	0
56	20241002	173800	77135805	4075	4075	4075	4075	0
57	20241002	173700	77135805	4075	4075	4075	4075	0
58	20241002	173600	77135805	4075	4075	4075	4075	0
59	20241002	173500	77135805	4075	4075	4075	4075	0
60	20241002	173400	77135805	4075	4075	4075	4075	0
61	20241002	173300	77135805	4075	4075	4075	4075	0
62	20241002	173200	77135805	4075	4075	4075	4075	1537
63	20241002	173100	77135805	4075	4075	4075	4075	0
64	20241002	173000	77135805	4075	4075	4075	4075	0
65	20241002	172900	77135805	4075	4075	4075	4075	0
66	20241002	172800	77135805	4075	4075	4075	4075	0
67	20241002	172700	77135805	4075	4075	4075	4075	0
68	20241002	172600	77135805	4075	4075	4075	4075	0
69	20241002	172500	77135805	4075	4075	4075	4075	0
70	20241002	172400	77135805	4075	4075	4075	4075	0
71	20241002	172300	77135805	4075	4075	4075	4075	0
72	20241002	172200	77135805	4075	4075	4075	4075	0
73	20241002	172100	77135805	4075	4075	4075	4075	0
74	20241002	172000	77135805	4075	4075	4075	4075	0
75	20241002	171900	77135805	4075	4075	4075	4075	0
76	20241002	171800	77135805	4075	4075	4075	4075	0
77	20241002	171700	77135805	4075	4075	4075	4075	0
78	20241002	171600	77135805	4075	4075	4075	4075	0
79	20241002	171500	77135805	4075	4075	4075	4075	0
80	20241002	171400	77135805	4075	4075	4075	4075	0
81	20241002	171300	77135805	4075	4075	4075	4075	0
82	20241002	171200	77135805	4075	4075	4075	4075	0
83	20241002	171100	77135805	4075	4075	4075	4075	0
84	20241002	171000	77135805	4075	4075	4075	4075	0
85	20241002	170900	77135805	4075	4075	4075	4075	0
86	20241002	170800	77135805	4075	4075	4075	4075	0
87	20241002	170700	77135805	4075	4075	4075	4075	0
88	20241002	170600	77135805	4075	4075	4075	4075	0
89	20241002	170500	77135805	4075	4075	4075	4075	0
90	20241002	170400	77135805	4075	4075	4075	4075	0
91	20241002	170300	77135805	4075	4075	4075	4075	0
92	20241002	170200	77135805	4075	4075	4075	4075	1537
93	20241002	170100	77135805	4075	4075	4075	4075	0
94	20241002	170000	77135805	4075	4075	4075	4075	0
95	20241002	165900	77135805	4075	4075	4075	4075	0
96	20241002	165800	77135805	4075	4075	4075	4075	0
97	20241002	165700	77135805	4075	4075	4075	4075	0
98	20241002	165600	77135805	4075	4075	4075	4075	0
99	20241002	165500	77135805	4075	4075	4075	4075	0
100	20241002	165400	77135805	4075	4075	4075	4075	0
101	20241002	165300	77135805	4075	4075	4075	4075	0
102	20241002	165200	77135805	4075	4075	4075	4075	0
103	20241002	165100	77135805	4075	4075	4075	4075	0
104	20241002	165000	77135805	4075	4075	4075	4075	0
105	20241002	164900	77135805	4075	4075	4075	4075	0
106	20241002	164800	77135805	4075	4075	4075	4075	0
107	20241002	164700	77135805	4075	4075	4075	4075	0
108	20241002	164600	77135805	4075	4075	4075	4075	0
109	20241002	164500	77135805	4075	4075	4075	4075	0
110	20241002	164400	77135805	4075	4075	4075	4075	0
111	20241002	164300	77135805	4075	4075	4075	4075	0
112	20241002	164200	77135805	4075	4075	4075	4075	0
113	20241002	164100	77135805	4075	4075	4075	4075	0
114	20241002	164000	77135805	4075	4075	4075	4075	0
115	20241002	163900	77135805	4075	4075	4075	4075	0
116	20241002	163800	77135805	4075	4075	4075	4075	0
117	20241002	163700	77135805	4075	4075	4075	4075	0
118	20241002	163600	77135805	4075	4075	4075	4075	0
119	20241002	163500	77135805	4075	4075	4075	4075	0
120	20241002	163400	77135805	4075	4075	4075	4075	0
121	20241002	163300	77135805	4075	4075	4075	4075	0
122	20241002	163200	77135805	4075	4075	4075	4075	1537
123	20241002	163100	77135805	4075	4075	4075	4075	0
124	20241002	163000	77135805	4075	4075	4075	4075	0
125	20241002	162900	77135805	4075	4075	4075	4075	0
126	20241002	162800	77135805	4075	4075	4075	4075	0
127	20241002	162700	77135805	4075	4075	4075	4075	0
128	20241002	162600	77135805	4075	4075	4075	4075	0
129	20241002	162500	77135805	4075	4075	4075	4075	0
130	20241002	162400	77135805	4075	4075	4075	4075	0
131	20241002	162300	77135805	4075	4075	4075	4075	0
132	20241002	162200	77135805	4075	4075	4075	4075	0
133	20241002	162100	77135805	4075	4075	4075	4075	0
134	20241002	162000	77135805	4075	4075	4075	4075	0
135	20241002	161900	77135805	4075	4075	4075	4075	0
136	20241002	161800	77135805	4075	4075	4075	4075	0
137	20241002	161700	77135805	4075	4075	4075	4075	0
138	20241002	161600	77135805	4075	4075	4075	4075	0
139	20241002	161500	77135805	4075	4075	4075	4075	0
140	20241002	161400	77135805	4075	4075	4075	4075	0
141	20241002	161300	77135805	4075	4075	4075	4075	0
142	20241002	161200	77135805	4075	4075	4075	4075	0
143	20241002	161100	77135805	4075	4075	4075	4075	0
144	20241002	161000	77135805	4075	4075	4075	4075	0
145	20241002	160900	77135805	4075	4075	4075	4075	0
146	20241002	160800	77135805	4075	4075	4075	4075	0
147	20241002	160700	77135805	4075	4075	4075	4075	0
148	20241002	160600	77135805	4075	4075	4075	4075	0
149	20241002	160500	77135805	4075	4075	4075	4075	0
150	20241002	160400	77135805	4075	4075	4075	4075	0
151	20241002	160300	77135805	4075	4075	4075	4075	0
152	20241002	160200	77135805	4075	4075	4075	4075	1537
153	20241002	160100	77135805	4075	4075	4075	4075	0
154	20241002	160000	77135805	4075	4075	4075	4075	0
155	20241002	155900	77135805	4075	4075	4075	4075	0
156	20241002	155800	77135805	4075	4075	4075	4075	0
157	20241002	155700	77135805	4075	4075	4075	4075	0
158	20241002	155600	77135805	4075	4075	4075	4075	0
159	20241002	155500	77135805	4075	4075	4075	4075	0
160	20241002	155400	77135805	4075	4075	4075	4075	0
161	20241002	155300	77135805	4075	4075	4075	4075	0
162	20241002	155200	77135805	4075	4075	4075	4075	0
163	20241002	155100	77135805	4075	4075	4075	4075	0
164	20241002	155000	77135805	4075	4075	4075	4075	0
165	20241002	154900	77135805	4075	4075	4075	4075	0
166	20241002	154800	77135805	4075	4075	4075	4075	0
167	20241002	154700	77135805	4075	4075	4075	4075	0
168	20241002	154600	77135805	4075	4075	4075	4075	0
169	20241002	154500	77135805	4075	4075	4075	4075	0
170	20241002	154400	77135805	4075	4075	4075	4075	0
171	20241002	154300	77135805	4075	4075	4075	4075	0
172	20241002	154200	77135805	4075	4075	4075	4075	0
173	20241002	154100	77135805	4075	4075	4075	4075	0
174	20241002	154000	77135805	4075	4075	4075	4075	0
175	20241002	153900	77135805	4075	4075	4075	4075	0
176	20241002	153800	77135805	4075	4075	4075	4075	0
177	20241002	153700	77135805	4075	4075	4075	4075	0
178	20241002	153600	77135805	4075	4075	4075	4075	0
179	20241002	153500	77135805	4075	4075	4075	4075	0
180	20241002	153400	77135805	4075	4075	4075	4075	0
181	20241002	153300	77135805	4075	4075	4075	4075	0
182	20241002	153200	77135805	4075	4075	4075	4075	1537
183	20241002	153100	77135805	4075	4075	4075	4075	0
184	20241002	153000	77135805	4075	4075	4075	4075	1537
185	20241002	152900	70872530	4100	4100	4100	4100	0
186	20241002	152800	70872530	4100	4100	4100	4100	0
187	20241002	152700	70872530	4100	4100	4100	4100	0
188	20241002	152600	70872530	4100	4100	4100	4100	0
189	20241002	152500	70872530	4100	4100	4100	4100	0
190	20241002	152400	70872530	4100	4100	4100	4100	0
191	20241002	152300	70872530	4100	4100	4100	4100	0
192	20241002	152200	70872530	4100	4100	4100	4100	0
193	20241002	152100	70872530	4100	4100	4100	4100	0
194	20241002	152000	70872530	4100	4100	4100	4100	0
195	20241002	151900	70872530	4100	4100	4100	4100	0
196	20241002	151800	70872530	4100	4100	4100	4100	29
197	20241002	151700	70753630	4130	4130	4130	4130	10
198	20241002	151600	70712330	4130	4130	4130	4130	1
199	20241002	151500	70708200	4130	4130	4130	4130	0
200	20241002	151400	70708200	4130	4130	4130	4130	0
201	20241002	151300	70708200	4130	4130	4130	4130	0
202	20241002	151200	70708200	4130	4130	4130	4130	0
203	20241002	151100	70708200	4130	4130	4130	4130	0
204	20241002	151000	70708200	4130	4130	4130	4130	1
205	20241002	150900	70704070	4100	4100	4100	4100	0
206	20241002	150800	70704070	4100	4100	4100	4100	100
207	20241002	150700	70294070	4100	4100	4100	4100	0
208	20241002	150600	70294070	4100	4115	4115	4100	89
209	20241002	150500	69928955	4115	4115	4115	4115	0
210	20241002	150400	69928955	4115	4115	4115	4115	0
211	20241002	150300	69928955	4115	4120	4120	4115	23
212	20241002	150200	69834255	4100	4100	4100	4100	0
213	20241002	150100	69834255	4100	4100	4100	4100	0
214	20241002	150000	69834255	4100	4105	4105	4100	400
215	20241002	145900	68194225	4105	4105	4105	4105	0
216	20241002	145800	68194225	4105	4105	4105	4105	100
217	20241002	145700	67783725	4105	4105	4105	4105	0
218	20241002	145600	67783725	4105	4110	4110	4105	200
219	20241002	145500	66961740	4110	4110	4110	4110	0
220	20241002	145400	66961740	4110	4110	4110	4110	0
221	20241002	145300	66961740	4110	4110	4110	4110	0
222	20241002	145200	66961740	4110	4110	4110	4110	0
223	20241002	145100	66961740	4110	4115	4115	4110	470
224	20241002	145000	65030000	4115	4115	4115	4115	0
225	20241002	144900	65030000	4115	4115	4115	4115	0
226	20241002	144800	65030000	4115	4115	4115	4115	0
227	20241002	144700	65030000	4115	4115	4115	4115	9
228	20241002	144600	64992965	4125	4125	4125	4125	0
229	20241002	144500	64992965	4125	4125	4125	4125	0
230	20241002	144400	64992965	4125	4125	4125	4125	0
231	20241002	144300	64992965	4125	4125	4125	4125	2
232	20241002	144200	64984715	4110	4110	4110	4110	0
233	20241002	144100	64984715	4110	4110	4110	4110	0
234	20241002	144000	64984715	4110	4110	4110	4110	200
235	20241002	143900	64162715	4110	4115	4115	4110	78
236	20241002	143800	63842110	4125	4125	4125	4125	0
237	20241002	143700	63842110	4125	4125	4125	4125	0
238	20241002	143600	63842110	4125	4125	4125	4125	0
239	20241002	143500	63842110	4125	4125	4125	4125	0
240	20241002	143400	63842110	4125	4125	4125	4125	0
241	20241002	143300	63842110	4125	4125	4125	4125	10
242	20241002	143200	63800860	4125	4125	4125	4125	10
243	20241002	143100	63759610	4125	4125	4125	4125	0
244	20241002	143000	63759610	4125	4125	4125	4125	0
245	20241002	142900	63759610	4125	4125	4125	4125	2
246	20241002	142800	63751360	4120	4120	4120	4120	5
247	20241002	142700	63730760	4110	4110	4110	4110	0
248	20241002	142600	63730760	4110	4110	4110	4110	0
249	20241002	142500	63730760	4110	4110	4110	4110	0
250	20241002	142400	63730760	4110	4110	4110	4110	0
251	20241002	142300	63730760	4110	4110	4110	4110	100
252	20241002	142200	63319760	4110	4120	4120	4110	20
253	20241002	142100	63237450	4130	4130	4130	4130	0
254	20241002	142000	63237450	4130	4130	4130	4130	0
255	20241002	141900	63237450	4130	4130	4130	4130	0
256	20241002	141800	63237450	4130	4130	4130	4130	0
257	20241002	141700	63237450	4130	4130	4130	4130	2
258	20241002	141600	63229190	4120	4125	4125	4120	34
259	20241002	141500	63089010	4125	4125	4125	4125	0
260	20241002	141400	63089010	4125	4125	4125	4125	0
261	20241002	141300	63089010	4125	4125	4125	4125	0
262	20241002	141200	63089010	4125	4125	4125	4125	0
263	20241002	141100	63089010	4125	4125	4125	4125	5
264	20241002	141000	63068385	4125	4125	4125	4125	0
265	20241002	140900	63068385	4125	4125	4125	4125	0
266	20241002	140800	63068385	4125	4125	4125	4125	0
267	20241002	140700	63068385	4125	4125	4125	4125	0
268	20241002	140600	63068385	4125	4125	4125	4125	0
269	20241002	140500	63068385	4125	4125	4125	4125	5
270	20241002	140400	63047760	4130	4130	4130	4130	0
271	20241002	140300	63047760	4130	4130	4130	4130	0
272	20241002	140200	63047760	4130	4130	4130	4130	0
273	20241002	140100	63047760	4130	4130	4130	4130	0
274	20241002	140000	63047760	4130	4130	4130	4130	0
275	20241002	135900	63047760	4130	4130	4130	4130	0
276	20241002	135800	63047760	4130	4130	4130	4130	0
277	20241002	135700	63047760	4130	4130	4130	4130	0
278	20241002	135600	63047760	4130	4130	4130	4130	0
279	20241002	135500	63047760	4130	4130	4130	4130	0
280	20241002	135400	63047760	4130	4130	4130	4130	0
281	20241002	135300	63047760	4130	4130	4130	4130	0
282	20241002	135200	63047760	4130	4130	4130	4130	0
283	20241002	135100	63047760	4130	4130	4130	4130	0
284	20241002	135000	63047760	4130	4130	4130	4130	0
285	20241002	134900	63047760	4130	4130	4130	4130	0
286	20241002	134800	63047760	4130	4130	4130	4130	0
287	20241002	134700	63047760	4130	4130	4130	4130	0
288	20241002	134600	63047760	4130	4130	4130	4130	0
289	20241002	134500	63047760	4130	4130	4130	4130	0
290	20241002	134400	63047760	4130	4130	4130	4130	0
291	20241002	134300	63047760	4130	4130	4130	4130	100
292	20241002	134200	62634760	4130	4130	4130	4130	0
293	20241002	134100	62634760	4130	4130	4130	4130	0
294	20241002	134000	62634760	4130	4130	4130	4130	0
295	20241002	133900	62634760	4130	4130	4130	4130	0
296	20241002	133800	62634760	4130	4130	4130	4130	0
297	20241002	133700	62634760	4130	4130	4130	4130	0
298	20241002	133600	62634760	4130	4130	4130	4130	0
299	20241002	133500	62634760	4130	4130	4130	4130	15
300	20241002	133400	62572810	4125	4125	4125	4125	0
301	20241002	133300	62572810	4125	4125	4125	4125	166
302	20241002	133200	61888060	4125	4125	4125	4125	0
303	20241002	133100	61888060	4125	4125	4125	4125	0
304	20241002	133000	61888060	4125	4125	4125	4125	0
305	20241002	132900	61888060	4125	4125	4125	4125	0
306	20241002	132800	61888060	4125	4125	4125	4125	0
307	20241002	132700	61888060	4125	4125	4125	4125	0
308	20241002	132600	61888060	4125	4125	4125	4125	0
309	20241002	132500	61888060	4125	4125	4125	4125	0
310	20241002	132400	61888060	4125	4125	4125	4125	0
311	20241002	132300	61888060	4125	4125	4125	4125	0
312	20241002	132200	61888060	4125	4125	4125	4125	0
313	20241002	132100	61888060	4125	4125	4125	4125	0
314	20241002	132000	61888060	4125	4125	4125	4125	500
315	20241002	131900	59825560	4125	4125	4125	4125	0
316	20241002	131800	59825560	4125	4125	4125	4125	12
317	20241002	131700	59776060	4130	4130	4130	4130	0
318	20241002	131600	59776060	4130	4130	4130	4130	0
319	20241002	131500	59776060	4130	4130	4130	4130	0
320	20241002	131400	59776060	4130	4130	4130	4130	0
321	20241002	131300	59776060	4130	4130	4130	4130	116
322	20241002	131200	59296980	4135	4135	4135	4135	0
323	20241002	131100	59296980	4135	4135	4135	4135	0
324	20241002	131000	59296980	4135	4135	4135	4135	0
325	20241002	130900	59296980	4135	4135	4135	4135	10
326	20241002	130800	59255630	4135	4135	4135	4135	0
327	20241002	130700	59255630	4135	4135	4135	4135	11
328	20241002	130600	59210145	4130	4130	4130	4130	0
329	20241002	130500	59210145	4130	4130	4130	4130	0
330	20241002	130400	59210145	4130	4130	4130	4130	0
331	20241002	130300	59210145	4130	4130	4130	4130	0
332	20241002	130200	59210145	4130	4130	4130	4130	0
333	20241002	130100	59210145	4130	4130	4130	4130	0
334	20241002	130000	59210145	4130	4130	4130	4130	0
335	20241002	125900	59210145	4130	4130	4130	4130	0
336	20241002	125800	59210145	4130	4130	4130	4130	0
337	20241002	125700	59210145	4130	4130	4130	4130	0
338	20241002	125600	59210145	4130	4130	4130	4130	0
339	20241002	125500	59210145	4130	4130	4130	4130	1
340	20241002	125400	59206015	4130	4130	4130	4130	0
341	20241002	125300	59206015	4130	4125	4130	4125	38
342	20241002	125200	59049225	4125	4125	4125	4125	125
343	20241002	125100	58533600	4130	4130	4130	4130	20
344	20241002	125000	58451000	4130	4130	4130	4130	0
345	20241002	124900	58451000	4130	4130	4130	4130	0
346	20241002	124800	58451000	4130	4130	4130	4130	0
347	20241002	124700	58451000	4130	4130	4130	4130	0
348	20241002	124600	58451000	4130	4130	4130	4130	0
349	20241002	124500	58451000	4130	4130	4130	4130	500
350	20241002	124400	56386000	4130	4130	4130	4130	25
351	20241002	124300	56282750	4130	4130	4130	4130	33
352	20241002	124200	56146460	4135	4135	4135	4135	1
353	20241002	124100	56142325	4130	4130	4130	4130	0
354	20241002	124000	56142325	4130	4130	4130	4130	1
355	20241002	123900	56138195	4135	4135	4135	4135	0
356	20241002	123800	56138195	4135	4135	4135	4135	0
357	20241002	123700	56138195	4135	4125	4135	4125	200
358	20241002	123600	55312195	4125	4125	4125	4125	25
359	20241002	123500	55209070	4135	4135	4135	4135	0
360	20241002	123400	55209070	4135	4135	4135	4135	0
361	20241002	123300	55209070	4135	4135	4135	4135	0
362	20241002	123200	55209070	4135	4135	4135	4135	0
363	20241002	123100	55209070	4135	4135	4135	4135	0
364	20241002	123000	55209070	4135	4135	4135	4135	0
365	20241002	122900	55209070	4135	4135	4135	4135	0
366	20241002	122800	55209070	4135	4135	4135	4135	0
367	20241002	122700	55209070	4135	4135	4135	4135	0
368	20241002	122600	55209070	4135	4135	4135	4135	0
369	20241002	122500	55209070	4135	4135	4135	4135	100
370	20241002	122400	54795570	4135	4135	4135	4135	0
371	20241002	122300	54795570	4135	4135	4135	4135	0
372	20241002	122200	54795570	4135	4135	4135	4135	0
373	20241002	122100	54795570	4135	4135	4135	4135	100
374	20241002	122000	54382070	4135	4135	4135	4135	40
375	20241002	121900	54216670	4125	4125	4125	4125	160
376	20241002	121800	53556670	4125	4125	4125	4125	0
377	20241002	121700	53556670	4125	4135	4135	4125	22
378	20241002	121600	53465825	4135	4135	4135	4135	0
379	20241002	121500	53465825	4135	4135	4135	4135	5
380	20241002	121400	53445150	4135	4135	4135	4135	93
381	20241002	121300	53060595	4135	4135	4135	4135	0
382	20241002	121200	53060595	4135	4135	4135	4135	0
383	20241002	121100	53060595	4135	4135	4135	4135	0
384	20241002	121000	53060595	4135	4135	4135	4135	344
385	20241002	120900	51638155	4150	4150	4150	4150	0
386	20241002	120800	51638155	4150	4150	4150	4150	0
387	20241002	120700	51638155	4150	4150	4150	4150	0
388	20241002	120600	51638155	4150	4150	4150	4150	0
389	20241002	120500	51638155	4150	4150	4150	4150	0
390	20241002	120400	51638155	4150	4150	4150	4150	0
391	20241002	120300	51638155	4150	4150	4150	4150	0
392	20241002	120200	51638155	4150	4150	4150	4150	0
393	20241002	120100	51638155	4150	4150	4150	4150	0
394	20241002	120000	51638155	4150	4150	4150	4150	2
395	20241002	115900	51629855	4150	4150	4150	4150	0
396	20241002	115800	51629855	4150	4150	4150	4150	0
397	20241002	115700	51629855	4150	4150	4150	4150	0
398	20241002	115600	51629855	4150	4150	4150	4150	0
399	20241002	115500	51629855	4150	4150	4150	4150	0
400	20241002	115400	51629855	4150	4150	4150	4150	0
401	20241002	115300	51629855	4150	4150	4150	4150	0
402	20241002	115200	51629855	4150	4150	4150	4150	0
403	20241002	115100	51629855	4150	4150	4150	4150	0
404	20241002	115000	51629855	4150	4150	4150	4150	0
405	20241002	114900	51629855	4150	4150	4150	4150	0
406	20241002	114800	51629855	4150	4150	4150	4150	0
407	20241002	114700	51629855	4150	4150	4150	4150	2
408	20241002	114600	51621555	4150	4150	4150	4150	0
409	20241002	114500	51621555	4150	4150	4150	4150	0
410	20241002	114400	51621555	4150	4150	4150	4150	0
411	20241002	114300	51621555	4150	4150	4150	4150	0
412	20241002	114200	51621555	4150	4150	4150	4150	0
413	20241002	114100	51621555	4150	4150	4150	4150	0
414	20241002	114000	51621555	4150	4150	4150	4150	0
415	20241002	113900	51621555	4150	4150	4150	4150	0
416	20241002	113800	51621555	4150	4150	4150	4150	0
417	20241002	113700	51621555	4150	4150	4150	4150	0
418	20241002	113600	51621555	4150	4150	4150	4150	0
419	20241002	113500	51621555	4150	4150	4150	4150	0
420	20241002	113400	51621555	4150	4150	4150	4150	0
421	20241002	113300	51621555	4150	4150	4150	4150	0
422	20241002	113200	51621555	4150	4150	4150	4150	0
423	20241002	113100	51621555	4150	4145	4150	4145	20
424	20241002	113000	51538645	4125	4125	4125	4125	0
425	20241002	112900	51538645	4125	4125	4125	4125	0
426	20241002	112800	51538645	4125	4125	4125	4125	0
427	20241002	112700	51538645	4125	4125	4125	4125	0
428	20241002	112600	51538645	4125	4125	4125	4125	0
429	20241002	112500	51538645	4125	4125	4125	4125	0
430	20241002	112400	51538645	4125	4125	4125	4125	0
431	20241002	112300	51538645	4125	4125	4125	4125	0
432	20241002	112200	51538645	4125	4125	4125	4125	0
433	20241002	112100	51538645	4125	4125	4125	4125	0
434	20241002	112000	51538645	4125	4125	4125	4125	0
435	20241002	111900	51538645	4125	4130	4130	4125	20
436	20241002	111800	51456125	4150	4150	4150	4150	0
437	20241002	111700	51456125	4150	4150	4150	4150	0
438	20241002	111600	51456125	4150	4150	4150	4150	1
439	20241002	111500	51451975	4150	4150	4150	4150	268
440	20241002	111400	50339775	4150	4140	4150	4140	200
441	20241002	111300	49510660	4135	4130	4135	4130	251
442	20241002	111200	48472880	4130	4130	4130	4130	0
443	20241002	111100	48472880	4130	4130	4130	4130	0
444	20241002	111000	48472880	4130	4130	4130	4130	35
445	20241002	110900	48328330	4125	4125	4125	4125	0
446	20241002	110800	48328330	4125	4125	4125	4125	0
447	20241002	110700	48328330	4125	4125	4125	4125	0
448	20241002	110600	48328330	4125	4125	4125	4125	0
449	20241002	110500	48328330	4125	4125	4125	4125	0
450	20241002	110400	48328330	4125	4125	4125	4125	0
451	20241002	110300	48328330	4125	4125	4125	4125	0
452	20241002	110200	48328330	4125	4125	4125	4125	0
453	20241002	110100	48328330	4125	4125	4125	4125	0
454	20241002	110000	48328330	4125	4125	4125	4125	0
455	20241002	105900	48328330	4125	4125	4125	4125	0
456	20241002	105800	48328330	4125	4125	4125	4125	0
457	20241002	105700	48328330	4125	4125	4125	4125	0
458	20241002	105600	48328330	4125	4125	4125	4125	3
459	20241002	105500	48315955	4125	4125	4125	4125	10
460	20241002	105400	48274705	4125	4125	4125	4125	0
461	20241002	105300	48274705	4125	4125	4125	4125	0
462	20241002	105200	48274705	4125	4125	4125	4125	13
463	20241002	105100	48221080	4125	4125	4125	4125	2
464	20241002	105000	48212830	4125	4125	4125	4125	0
465	20241002	104900	48212830	4125	4125	4125	4125	0
466	20241002	104800	48212830	4125	4125	4125	4125	0
467	20241002	104700	48212830	4125	4125	4125	4125	0
468	20241002	104600	48212830	4125	4125	4125	4125	0
469	20241002	104500	48212830	4125	4130	4130	4125	102
470	20241002	104400	47791580	4125	4125	4125	4125	12
471	20241002	104300	47742080	4125	4125	4125	4125	11
472	20241002	104200	47696705	4125	4130	4130	4125	39
473	20241002	104100	47535815	4130	4130	4130	4130	23
474	20241002	104000	47440825	4130	4130	4130	4130	0
475	20241002	103900	47440825	4130	4130	4130	4130	0
476	20241002	103800	47440825	4130	4130	4130	4130	0
477	20241002	103700	47440825	4130	4130	4130	4130	0
478	20241002	103600	47440825	4130	4130	4130	4130	80
479	20241002	103500	47110425	4125	4125	4125	4125	0
480	20241002	103400	47110425	4125	4125	4125	4125	38
481	20241002	103300	46953675	4120	4120	4120	4120	0
482	20241002	103200	46953675	4120	4120	4120	4120	0
483	20241002	103100	46953675	4120	4120	4120	4120	0
484	20241002	103000	46953675	4120	4120	4120	4120	0
485	20241002	102900	46953675	4120	4120	4120	4120	0
486	20241002	102800	46953675	4120	4125	4125	4120	101
487	20241002	102700	46537055	4115	4115	4115	4115	0
488	20241002	102600	46537055	4115	4115	4115	4115	0
489	20241002	102500	46537055	4115	4115	4115	4115	0
490	20241002	102400	46537055	4115	4115	4115	4115	0
491	20241002	102300	46537055	4115	4115	4115	4115	0
492	20241002	102200	46537055	4115	4115	4115	4115	0
493	20241002	102100	46537055	4115	4115	4115	4115	1000
494	20241002	102000	42422055	4125	4125	4125	4125	0
495	20241002	101900	42422055	4125	4125	4125	4125	0
496	20241002	101800	42422055	4125	4125	4125	4125	0
497	20241002	101700	42422055	4125	4120	4125	4120	100
498	20241002	101600	42009830	4115	4115	4115	4115	0
499	20241002	101500	42009830	4115	4115	4115	4115	0
500	20241002	101400	42009830	4115	4115	4120	4115	1006
501	20241002	101300	37870135	4120	4120	4120	4120	0
502	20241002	101200	37870135	4120	4120	4120	4120	0
503	20241002	101100	37870135	4120	4120	4120	4120	3
504	20241002	101000	37857775	4120	4120	4120	4120	0
505	20241002	100900	37857775	4120	4120	4120	4120	0
506	20241002	100800	37857775	4120	4120	4120	4120	2
507	20241002	100700	37849535	4095	4095	4095	4095	0
508	20241002	100600	37849535	4095	4095	4095	4095	0
509	20241002	100500	37849535	4095	4095	4095	4095	264
510	20241002	100400	36768455	4095	4095	4095	4095	0
511	20241002	100300	36768455	4095	4095	4095	4095	100
512	20241002	100200	36358955	4095	4095	4095	4095	0
513	20241002	100100	36358955	4095	4095	4095	4095	1
514	20241002	100000	36354860	4090	4090	4090	4090	1
515	20241002	095900	36350770	4090	4090	4090	4090	0
516	20241002	095800	36350770	4090	4090	4090	4090	10
517	20241002	095700	36309870	4095	4095	4095	4095	0
518	20241002	095600	36309870	4095	4095	4095	4095	0
519	20241002	095500	36309870	4095	4095	4095	4095	1
520	20241002	095400	36305775	4095	4095	4095	4095	0
521	20241002	095300	36305775	4095	4095	4095	4095	0
522	20241002	095200	36305775	4095	4095	4095	4095	0
523	20241002	095100	36305775	4095	4095	4095	4095	0
524	20241002	095000	36305775	4095	4095	4095	4095	50
525	20241002	094900	36101025	4095	4095	4095	4095	0
526	20241002	094800	36101025	4095	4095	4095	4095	15
527	20241002	094700	36039600	4095	4095	4095	4095	0
528	20241002	094600	36039600	4095	4095	4095	4095	100
529	20241002	094500	35630100	4095	4085	4095	4085	335
530	20241002	094400	34261060	4085	4085	4085	4085	5
531	20241002	094300	34240635	4085	4080	4085	4080	97
532	20241002	094200	33844860	4080	4080	4080	4075	101
533	20241002	094100	33432785	4080	4080	4080	4080	21
534	20241002	094000	33347105	4080	4080	4080	4080	0
535	20241002	093900	33347105	4080	4080	4080	4080	2
536	20241002	093800	33338945	4080	4080	4080	4080	4
537	20241002	093700	33322625	4055	4055	4055	4055	0
538	20241002	093600	33322625	4055	4080	4080	4055	152
539	20241002	093500	32704965	4080	4080	4080	4080	1
540	20241002	093400	32700885	4080	4080	4080	4080	0
541	20241002	093300	32700885	4080	4080	4080	4080	0
542	20241002	093200	32700885	4080	4080	4080	4080	1
543	20241002	093100	32696805	4055	4055	4055	4055	0
544	20241002	093000	32696805	4055	4055	4055	4055	0
545	20241002	092900	32696805	4055	4055	4055	4055	130
546	20241002	092800	32169655	4080	4080	4080	4080	1
547	20241002	092700	32165575	4050	4055	4055	4050	181
548	20241002	092600	31431625	4050	4050	4050	4050	0
549	20241002	092500	31431625	4050	4055	4055	4050	400
550	20241002	092400	29811440	4050	4050	4050	4050	0
551	20241002	092300	29811440	4050	4070	4070	4050	1600
552	20241002	092200	23316045	4090	4090	4090	4090	0
553	20241002	092100	23316045	4090	4065	4090	4065	215
554	20241002	092000	22440695	4065	4070	4070	4065	1430
555	20241002	091900	16623450	4070	4075	4075	4070	80
556	20241002	091800	16297840	4075	4075	4075	4075	221
557	20241002	091700	15397265	4095	4075	4095	4070	26
558	20241002	091600	15291330	4095	4095	4095	4095	5
559	20241002	091500	15270855	4095	4075	4095	4075	154
560	20241002	091400	14642805	4075	4075	4075	4075	20
561	20241002	091300	14561305	4080	4080	4080	4080	326
562	20241002	091200	13231225	4080	4080	4080	4080	0
563	20241002	091100	13231225	4080	4080	4080	4080	74
564	20241002	091000	12929305	4070	4070	4070	4070	601
565	20241002	090900	10483235	4075	4080	4080	4075	695
566	20241002	090800	7650595	4080	4080	4080	4080	0
567	20241002	090700	7650595	4080	4080	4080	4080	200
568	20241002	090600	6834595	4080	4080	4080	4080	92
569	20241002	090500	6459235	4080	4080	4080	4080	30
570	20241002	090400	6336835	4075	4075	4075	4075	0
571	20241002	090300	6336835	4075	4075	4075	4075	18
572	20241002	090200	6263485	4070	4075	4075	4070	181
573	20241002	090100	5526785	4115	4100	4115	4070	314
574	20241002	090000	4243420	4100	4110	4115	4100	1033