KissMeData/009290/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	185300	298717390	5810	5810	5810	5810	263
3	20241004	185200	298717390	5810	5810	5810	5810	0
4	20241004	185100	298717390	5810	5810	5810	5810	0
5	20241004	185000	298717390	5810	5810	5810	5810	0
6	20241004	184900	298717390	5810	5810	5810	5810	0
7	20241004	184800	298717390	5810	5810	5810	5810	0
8	20241004	184700	298717390	5810	5810	5810	5810	0
9	20241004	184600	298717390	5810	5810	5810	5810	0
10	20241004	184500	298717390	5810	5810	5810	5810	0
11	20241004	184400	298717390	5810	5810	5810	5810	0
12	20241004	184300	298717390	5810	5810	5810	5810	0
13	20241004	184200	298717390	5810	5810	5810	5810	0
14	20241004	184100	298717390	5810	5810	5810	5810	0
15	20241004	184000	298717390	5810	5810	5810	5810	0
16	20241004	183900	298717390	5810	5810	5810	5810	0
17	20241004	183800	298717390	5810	5810	5810	5810	0
18	20241004	183700	298717390	5810	5810	5810	5810	0
19	20241004	183600	298717390	5810	5810	5810	5810	0
20	20241004	183500	298717390	5810	5810	5810	5810	0
21	20241004	183400	298717390	5810	5810	5810	5810	0
22	20241004	183300	298717390	5810	5810	5810	5810	0
23	20241004	183200	298717390	5810	5810	5810	5810	0
24	20241004	183100	298717390	5810	5810	5810	5810	0
25	20241004	183000	298717390	5810	5810	5810	5810	0
26	20241004	182900	298717390	5810	5810	5810	5810	0
27	20241004	182800	298717390	5810	5810	5810	5810	0
28	20241004	182700	298717390	5810	5810	5810	5810	0
29	20241004	182600	298717390	5810	5810	5810	5810	0
30	20241004	182500	298717390	5810	5810	5810	5810	0
31	20241004	182400	298717390	5810	5810	5810	5810	0
32	20241004	182300	298717390	5810	5810	5810	5810	263
33	20241004	182200	298717390	5810	5810	5810	5810	0
34	20241004	182100	298717390	5810	5810	5810	5810	0
35	20241004	182000	298717390	5810	5810	5810	5810	0
36	20241004	181900	298717390	5810	5810	5810	5810	0
37	20241004	181800	298717390	5810	5810	5810	5810	0
38	20241004	181700	298717390	5810	5810	5810	5810	0
39	20241004	181600	298717390	5810	5810	5810	5810	0
40	20241004	181500	298717390	5810	5810	5810	5810	0
41	20241004	181400	298717390	5810	5810	5810	5810	0
42	20241004	181300	298717390	5810	5810	5810	5810	0
43	20241004	181200	298717390	5810	5810	5810	5810	0
44	20241004	181100	298717390	5810	5810	5810	5810	0
45	20241004	181000	298717390	5810	5810	5810	5810	0
46	20241004	180900	298717390	5810	5810	5810	5810	0
47	20241004	180800	298717390	5810	5810	5810	5810	0
48	20241004	180700	298717390	5810	5810	5810	5810	0
49	20241004	180600	298717390	5810	5810	5810	5810	0
50	20241004	180500	298717390	5810	5810	5810	5810	0
51	20241004	180400	298717390	5810	5810	5810	5810	0
52	20241004	180300	298717390	5810	5810	5810	5810	0
53	20241004	180200	298717390	5810	5810	5810	5810	0
54	20241004	180100	298717390	5810	5810	5810	5810	0
55	20241004	180000	298717390	5810	5810	5810	5810	0
56	20241004	175900	298717390	5810	5810	5810	5810	0
57	20241004	175800	298717390	5810	5810	5810	5810	0
58	20241004	175700	298717390	5810	5810	5810	5810	0
59	20241004	175600	298717390	5810	5810	5810	5810	0
60	20241004	175500	298717390	5810	5810	5810	5810	0
61	20241004	175400	298717390	5810	5810	5810	5810	0
62	20241004	175300	298717390	5810	5810	5810	5810	263
63	20241004	175200	298717390	5810	5810	5810	5810	0
64	20241004	175100	298717390	5810	5810	5810	5810	0
65	20241004	175000	298717390	5810	5810	5810	5810	0
66	20241004	174900	298717390	5810	5810	5810	5810	0
67	20241004	174800	298717390	5810	5810	5810	5810	0
68	20241004	174700	298717390	5810	5810	5810	5810	0
69	20241004	174600	298717390	5810	5810	5810	5810	0
70	20241004	174500	298717390	5810	5810	5810	5810	0
71	20241004	174400	298717390	5810	5810	5810	5810	0
72	20241004	174300	298717390	5810	5810	5810	5810	0
73	20241004	174200	298717390	5810	5810	5810	5810	0
74	20241004	174100	298717390	5810	5810	5810	5810	0
75	20241004	174000	298717390	5810	5810	5810	5810	0
76	20241004	173900	298717390	5810	5810	5810	5810	0
77	20241004	173800	298717390	5810	5810	5810	5810	0
78	20241004	173700	298717390	5810	5810	5810	5810	0
79	20241004	173600	298717390	5810	5810	5810	5810	0
80	20241004	173500	298717390	5810	5810	5810	5810	0
81	20241004	173400	298717390	5810	5810	5810	5810	0
82	20241004	173300	298717390	5810	5810	5810	5810	0
83	20241004	173200	298717390	5810	5810	5810	5810	0
84	20241004	173100	298717390	5810	5810	5810	5810	0
85	20241004	173000	298717390	5810	5810	5810	5810	0
86	20241004	172900	298717390	5810	5810	5810	5810	0
87	20241004	172800	298717390	5810	5810	5810	5810	0
88	20241004	172700	298717390	5810	5810	5810	5810	0
89	20241004	172600	298717390	5810	5810	5810	5810	0
90	20241004	172500	298717390	5810	5810	5810	5810	0
91	20241004	172400	298717390	5810	5810	5810	5810	0
92	20241004	172300	298717390	5810	5810	5810	5810	263
93	20241004	172200	298717390	5810	5810	5810	5810	0
94	20241004	172100	298717390	5810	5810	5810	5810	0
95	20241004	172000	298717390	5810	5810	5810	5810	0
96	20241004	171900	298717390	5810	5810	5810	5810	0
97	20241004	171800	298717390	5810	5810	5810	5810	0
98	20241004	171700	298717390	5810	5810	5810	5810	0
99	20241004	171600	298717390	5810	5810	5810	5810	0
100	20241004	171500	298717390	5810	5810	5810	5810	0
101	20241004	171400	298717390	5810	5810	5810	5810	0
102	20241004	171300	298717390	5810	5810	5810	5810	0
103	20241004	171200	298717390	5810	5810	5810	5810	0
104	20241004	171100	298717390	5810	5810	5810	5810	0
105	20241004	171000	298717390	5810	5810	5810	5810	0
106	20241004	170900	298717390	5810	5810	5810	5810	0
107	20241004	170800	298717390	5810	5810	5810	5810	0
108	20241004	170700	298717390	5810	5810	5810	5810	0
109	20241004	170600	298717390	5810	5810	5810	5810	0
110	20241004	170500	298717390	5810	5810	5810	5810	0
111	20241004	170400	298717390	5810	5810	5810	5810	0
112	20241004	170300	298717390	5810	5810	5810	5810	0
113	20241004	170200	298717390	5810	5810	5810	5810	0
114	20241004	170100	298717390	5810	5810	5810	5810	0
115	20241004	170000	298717390	5810	5810	5810	5810	0
116	20241004	165900	298717390	5810	5810	5810	5810	0
117	20241004	165800	298717390	5810	5810	5810	5810	0
118	20241004	165700	298717390	5810	5810	5810	5810	0
119	20241004	165600	298717390	5810	5810	5810	5810	0
120	20241004	165500	298717390	5810	5810	5810	5810	0
121	20241004	165400	298717390	5810	5810	5810	5810	0
122	20241004	165300	298717390	5810	5810	5810	5810	263
123	20241004	165200	298717390	5810	5810	5810	5810	0
124	20241004	165100	298717390	5810	5810	5810	5810	0
125	20241004	165000	298717390	5810	5810	5810	5810	0
126	20241004	164900	298717390	5810	5810	5810	5810	0
127	20241004	164800	298717390	5810	5810	5810	5810	0
128	20241004	164700	298717390	5810	5810	5810	5810	0
129	20241004	164600	298717390	5810	5810	5810	5810	0
130	20241004	164500	298717390	5810	5810	5810	5810	0
131	20241004	164400	298717390	5810	5810	5810	5810	0
132	20241004	164300	298717390	5810	5810	5810	5810	0
133	20241004	164200	298717390	5810	5810	5810	5810	0
134	20241004	164100	298717390	5810	5810	5810	5810	0
135	20241004	164000	298717390	5810	5810	5810	5810	0
136	20241004	163900	298717390	5810	5810	5810	5810	0
137	20241004	163800	298717390	5810	5810	5810	5810	0
138	20241004	163700	298717390	5810	5810	5810	5810	0
139	20241004	163600	298717390	5810	5810	5810	5810	0
140	20241004	163500	298717390	5810	5810	5810	5810	0
141	20241004	163400	298717390	5810	5810	5810	5810	0
142	20241004	163300	298717390	5810	5810	5810	5810	0
143	20241004	163200	298717390	5810	5810	5810	5810	0
144	20241004	163100	298717390	5810	5810	5810	5810	0
145	20241004	163000	298717390	5810	5810	5810	5810	0
146	20241004	162900	298717390	5810	5810	5810	5810	0
147	20241004	162800	298717390	5810	5810	5810	5810	0
148	20241004	162700	298717390	5810	5810	5810	5810	0
149	20241004	162600	298717390	5810	5810	5810	5810	0
150	20241004	162500	298717390	5810	5810	5810	5810	0
151	20241004	162400	298717390	5810	5810	5810	5810	0
152	20241004	162300	298717390	5810	5810	5810	5810	263
153	20241004	162200	298717390	5810	5810	5810	5810	0
154	20241004	162100	298717390	5810	5810	5810	5810	0
155	20241004	162000	298717390	5810	5810	5810	5810	0
156	20241004	161900	298717390	5810	5810	5810	5810	0
157	20241004	161800	298717390	5810	5810	5810	5810	0
158	20241004	161700	298717390	5810	5810	5810	5810	0
159	20241004	161600	298717390	5810	5810	5810	5810	0
160	20241004	161500	298717390	5810	5810	5810	5810	0
161	20241004	161400	298717390	5810	5810	5810	5810	0
162	20241004	161300	298717390	5810	5810	5810	5810	0
163	20241004	161200	298717390	5810	5810	5810	5810	0
164	20241004	161100	298717390	5810	5810	5810	5810	0
165	20241004	161000	298717390	5810	5810	5810	5810	0
166	20241004	160900	298717390	5810	5810	5810	5810	0
167	20241004	160800	298717390	5810	5810	5810	5810	0
168	20241004	160700	298717390	5810	5810	5810	5810	0
169	20241004	160600	298717390	5810	5810	5810	5810	0
170	20241004	160500	298717390	5810	5810	5810	5810	0
171	20241004	160400	298717390	5810	5810	5810	5810	0
172	20241004	160300	298717390	5810	5810	5810	5810	0
173	20241004	160200	298717390	5810	5810	5810	5810	0
174	20241004	160100	298717390	5810	5810	5810	5810	0
175	20241004	160000	298717390	5810	5810	5810	5810	0
176	20241004	155900	298717390	5810	5810	5810	5810	0
177	20241004	155800	298717390	5810	5810	5810	5810	0
178	20241004	155700	298717390	5810	5810	5810	5810	0
179	20241004	155600	298717390	5810	5810	5810	5810	0
180	20241004	155500	298717390	5810	5810	5810	5810	0
181	20241004	155400	298717390	5810	5810	5810	5810	0
182	20241004	155300	298717390	5810	5810	5810	5810	263
183	20241004	155200	298717390	5810	5810	5810	5810	0
184	20241004	155100	298717390	5810	5810	5810	5810	0
185	20241004	155000	298717390	5810	5810	5810	5810	0
186	20241004	154900	298717390	5810	5810	5810	5810	0
187	20241004	154800	298717390	5810	5810	5810	5810	0
188	20241004	154700	298717390	5810	5810	5810	5810	0
189	20241004	154600	298717390	5810	5810	5810	5810	0
190	20241004	154500	298717390	5810	5810	5810	5810	0
191	20241004	154400	298717390	5810	5810	5810	5810	0
192	20241004	154300	298717390	5810	5810	5810	5810	0
193	20241004	154200	298717390	5810	5810	5810	5810	0
194	20241004	154100	298717390	5810	5810	5810	5810	0
195	20241004	154000	298717390	5810	5810	5810	5810	0
196	20241004	153900	298717390	5810	5810	5810	5810	0
197	20241004	153800	298717390	5810	5810	5810	5810	0
198	20241004	153700	298717390	5810	5810	5810	5810	0
199	20241004	153600	298717390	5810	5810	5810	5810	0
200	20241004	153500	298717390	5810	5810	5810	5810	0
201	20241004	153400	298717390	5810	5810	5810	5810	0
202	20241004	153300	298717390	5810	5810	5810	5810	0
203	20241004	153200	298717390	5810	5810	5810	5810	0
204	20241004	153100	298717390	5810	5810	5810	5810	0
205	20241004	153000	298717390	5810	5810	5810	5810	263
206	20241004	152900	297189360	5840	5840	5840	5840	0
207	20241004	152800	297189360	5840	5840	5840	5840	0
208	20241004	152700	297189360	5840	5840	5840	5840	0
209	20241004	152600	297189360	5840	5840	5840	5840	0
210	20241004	152500	297189360	5840	5840	5840	5840	0
211	20241004	152400	297189360	5840	5840	5840	5840	0
212	20241004	152300	297189360	5840	5840	5840	5840	0
213	20241004	152200	297189360	5840	5840	5840	5840	0
214	20241004	152100	297189360	5840	5840	5840	5840	0
215	20241004	152000	297189360	5840	5840	5840	5840	0
216	20241004	151900	297189360	5840	5840	5840	5840	1
217	20241004	151800	297183520	5800	5840	5850	5800	13
218	20241004	151700	297107830	5840	5810	5840	5810	7
219	20241004	151600	297067130	5850	5850	5850	5850	0
220	20241004	151500	297067130	5850	5850	5850	5850	5
221	20241004	151400	297037880	5810	5820	5820	5810	13
222	20241004	151300	296962330	5850	5840	5850	5840	11
223	20241004	151200	296898080	5850	5850	5850	5850	0
224	20241004	151100	296898080	5850	5850	5850	5850	1
225	20241004	151000	296892230	5850	5830	5850	5830	271
226	20241004	150900	295311170	5840	5840	5840	5840	11
227	20241004	150800	295246930	5840	5840	5840	5840	58
228	20241004	150700	294908210	5840	5840	5840	5830	1157
229	20241004	150600	288162390	5840	5840	5840	5840	71
230	20241004	150500	287747750	5850	5830	5850	5830	700
231	20241004	150400	283664760	5830	5830	5830	5830	0
232	20241004	150300	283664760	5830	5830	5830	5830	0
233	20241004	150200	283664760	5830	5840	5840	5830	19
234	20241004	150100	283553890	5830	5820	5830	5820	1333
235	20241004	150000	275782520	5830	5830	5830	5830	0
236	20241004	145900	275782520	5830	5810	5830	5810	8
237	20241004	145800	275735960	5830	5830	5830	5830	0
238	20241004	145700	275735960	5830	5820	5830	5820	6
239	20241004	145600	275701010	5820	5820	5820	5820	1
240	20241004	145500	275695190	5830	5830	5830	5830	1
241	20241004	145400	275689360	5810	5800	5810	5800	425
242	20241004	145300	273221900	5810	5810	5810	5810	245
243	20241004	145200	271798450	5830	5830	5830	5830	0
244	20241004	145100	271798450	5830	5830	5830	5830	3
245	20241004	145000	271780960	5810	5820	5830	5810	389
246	20241004	144900	269516970	5830	5830	5830	5830	0
247	20241004	144800	269516970	5830	5830	5830	5830	0
248	20241004	144700	269516970	5830	5830	5830	5830	0
249	20241004	144600	269516970	5830	5830	5830	5830	0
250	20241004	144500	269516970	5830	5830	5830	5830	5
251	20241004	144400	269487820	5820	5820	5820	5820	0
252	20241004	144300	269487820	5820	5820	5820	5820	2
253	20241004	144200	269476180	5830	5820	5830	5820	51
254	20241004	144100	269179330	5820	5820	5820	5820	0
255	20241004	144000	269179330	5820	5820	5820	5820	7
256	20241004	143900	269138590	5830	5830	5830	5830	2
257	20241004	143800	269126930	5830	5830	5830	5830	6
258	20241004	143700	269091950	5830	5830	5830	5830	6
259	20241004	143600	269056970	5830	5830	5830	5830	2
260	20241004	143500	269045310	5830	5830	5830	5830	2
261	20241004	143400	269033650	5830	5830	5830	5830	0
262	20241004	143300	269033650	5830	5830	5830	5830	0
263	20241004	143200	269033650	5830	5820	5830	5820	15
264	20241004	143100	268946330	5830	5830	5830	5830	248
265	20241004	143000	267500490	5830	5830	5830	5830	50
266	20241004	142900	267208990	5830	5830	5830	5830	1
267	20241004	142800	267203160	5830	5830	5830	5830	0
268	20241004	142700	267203160	5830	5830	5830	5830	0
269	20241004	142600	267203160	5830	5830	5830	5830	4
270	20241004	142500	267179840	5830	5830	5830	5830	0
271	20241004	142400	267179840	5830	5830	5830	5830	0
272	20241004	142300	267179840	5830	5820	5830	5820	35
273	20241004	142200	266976090	5820	5820	5820	5820	0
274	20241004	142100	266976090	5820	5820	5820	5820	0
275	20241004	142000	266976090	5820	5820	5820	5820	7
276	20241004	141900	266935350	5830	5820	5830	5820	110
277	20241004	141800	266295050	5820	5820	5830	5820	27
278	20241004	141700	266137890	5830	5830	5830	5830	0
279	20241004	141600	266137890	5830	5830	5830	5830	0
280	20241004	141500	266137890	5830	5830	5830	5830	46
281	20241004	141400	265869710	5830	5830	5830	5830	0
282	20241004	141300	265869710	5830	5830	5830	5830	4
283	20241004	141200	265846390	5830	5830	5830	5830	2
284	20241004	141100	265834730	5820	5820	5820	5820	0
285	20241004	141000	265834730	5820	5820	5820	5820	1
286	20241004	140900	265828910	5840	5840	5840	5840	5
287	20241004	140800	265799710	5830	5830	5830	5830	20
288	20241004	140700	265683110	5830	5830	5830	5830	0
289	20241004	140600	265683110	5830	5830	5830	5830	0
290	20241004	140500	265683110	5830	5830	5830	5830	0
291	20241004	140400	265683110	5830	5830	5830	5830	0
292	20241004	140300	265683110	5830	5830	5830	5830	0
293	20241004	140200	265683110	5830	5830	5830	5830	2
294	20241004	140100	265671450	5850	5850	5850	5850	0
295	20241004	140000	265671450	5850	5830	5850	5830	296
296	20241004	135900	263945750	5850	5850	5850	5850	1
297	20241004	135800	263939900	5850	5850	5850	5850	5
298	20241004	135700	263910650	5840	5840	5840	5840	0
299	20241004	135600	263910650	5840	5830	5840	5830	102
300	20241004	135500	263315970	5830	5830	5830	5830	0
301	20241004	135400	263315970	5830	5830	5830	5830	0
302	20241004	135300	263315970	5830	5840	5860	5830	6
303	20241004	135200	263280890	5840	5830	5840	5830	282
304	20241004	135100	261636270	5840	5840	5840	5840	0
305	20241004	135000	261636270	5840	5840	5840	5840	0
306	20241004	134900	261636270	5840	5840	5840	5840	23
307	20241004	134800	261501950	5840	5840	5850	5840	97
308	20241004	134700	260934520	5860	5860	5860	5860	0
309	20241004	134600	260934520	5860	5840	5860	5840	342
310	20241004	134500	258930420	5860	5860	5860	5850	54
311	20241004	134400	258614010	5850	5850	5850	5850	7
312	20241004	134300	258573060	5850	5850	5850	5850	0
313	20241004	134200	258573060	5850	5840	5850	5840	6
314	20241004	134100	258537980	5830	5830	5830	5830	0
315	20241004	134000	258537980	5830	5840	5860	5830	36
316	20241004	133900	258327270	5840	5840	5840	5840	0
317	20241004	133800	258327270	5840	5840	5840	5840	0
318	20241004	133700	258327270	5840	5850	5850	5840	9
319	20241004	133600	258274630	5850	5860	5860	5850	98
320	20241004	133500	257701300	5870	5860	5870	5860	3
321	20241004	133400	257683700	5870	5860	5870	5860	3
322	20241004	133300	257666100	5870	5870	5870	5870	0
323	20241004	133200	257666100	5870	5860	5870	5860	15
324	20241004	133100	257578080	5870	5850	5870	5850	103
325	20241004	133000	256975490	5850	5850	5850	5850	603
326	20241004	132900	253447940	5860	5860	5860	5860	2
327	20241004	132800	253436220	5870	5850	5870	5850	4
328	20241004	132700	253412760	5870	5870	5870	5870	0
329	20241004	132600	253412760	5870	5880	5880	5860	9
330	20241004	132500	253359890	5850	5840	5880	5840	606
331	20241004	132400	249799040	5870	5860	5870	5860	1402
332	20241004	132300	241583310	5860	5830	5860	5820	3206
333	20241004	132200	222827130	5830	5820	5840	5820	437
334	20241004	132100	220279270	5810	5810	5810	5810	309
335	20241004	132000	218483980	5810	5810	5810	5810	7
336	20241004	131900	218443310	5830	5830	5830	5830	27
337	20241004	131800	218285900	5830	5830	5830	5830	0
338	20241004	131700	218285900	5830	5830	5830	5830	0
339	20241004	131600	218285900	5830	5830	5830	5830	0
340	20241004	131500	218285900	5830	5820	5830	5820	4
341	20241004	131400	218262590	5820	5820	5820	5820	0
342	20241004	131300	218262590	5820	5820	5820	5820	146
343	20241004	131200	217412870	5830	5830	5830	5830	0
344	20241004	131100	217412870	5830	5830	5830	5830	0
345	20241004	131000	217412870	5830	5830	5830	5830	0
346	20241004	130900	217412870	5830	5830	5830	5830	0
347	20241004	130800	217412870	5830	5830	5830	5830	1
348	20241004	130700	217407040	5820	5830	5830	5820	108
349	20241004	130600	216777980	5830	5820	5830	5820	102
350	20241004	130500	216183330	5820	5820	5820	5820	0
351	20241004	130400	216183330	5820	5820	5820	5820	1
352	20241004	130300	216177510	5830	5830	5830	5830	5
353	20241004	130200	216148360	5830	5830	5830	5830	3
354	20241004	130100	216130870	5830	5830	5830	5830	0
355	20241004	130000	216130870	5830	5830	5830	5820	189
356	20241004	125900	215029070	5830	5830	5830	5830	20
357	20241004	125800	214912470	5830	5830	5830	5830	111
358	20241004	125700	214265340	5820	5830	5830	5820	4
359	20241004	125600	214242050	5820	5820	5820	5820	0
360	20241004	125500	214242050	5820	5820	5820	5820	70
361	20241004	125400	213834650	5830	5830	5830	5830	0
362	20241004	125300	213834650	5830	5830	5830	5830	0
363	20241004	125200	213834650	5830	5830	5830	5830	0
364	20241004	125100	213834650	5830	5810	5830	5810	2360
365	20241004	125000	200100940	5820	5820	5820	5820	2
366	20241004	124900	200089300	5820	5820	5820	5820	0
367	20241004	124800	200089300	5820	5820	5820	5820	0
368	20241004	124700	200089300	5820	5820	5820	5820	0
369	20241004	124600	200089300	5820	5820	5820	5820	83
370	20241004	124500	199606240	5820	5820	5820	5820	0
371	20241004	124400	199606240	5820	5820	5820	5820	0
372	20241004	124300	199606240	5820	5820	5820	5820	0
373	20241004	124200	199606240	5820	5820	5820	5820	11
374	20241004	124100	199542220	5820	5820	5820	5820	0
375	20241004	124000	199542220	5820	5820	5820	5820	7
376	20241004	123900	199501480	5830	5830	5830	5830	132
377	20241004	123800	198731920	5820	5820	5820	5820	300
378	20241004	123700	196985920	5830	5830	5830	5830	0
379	20241004	123600	196985920	5830	5830	5830	5830	179
380	20241004	123500	195942350	5830	5830	5830	5830	0
381	20241004	123400	195942350	5830	5830	5830	5830	0
382	20241004	123300	195942350	5830	5830	5830	5830	1
383	20241004	123200	195936520	5830	5830	5830	5830	51
384	20241004	123100	195639190	5830	5830	5830	5830	2
385	20241004	123000	195627530	5830	5830	5830	5830	1
386	20241004	122900	195621700	5820	5820	5820	5820	75
387	20241004	122800	195185200	5810	5820	5820	5810	53
388	20241004	122700	194876820	5830	5830	5830	5830	1
389	20241004	122600	194870990	5810	5810	5810	5810	0
390	20241004	122500	194870990	5810	5810	5810	5810	0
391	20241004	122400	194870990	5810	5810	5810	5810	0
392	20241004	122300	194870990	5810	5810	5810	5810	0
393	20241004	122200	194870990	5810	5810	5810	5810	388
394	20241004	122100	192616710	5810	5810	5810	5810	0
395	20241004	122000	192616710	5810	5810	5810	5810	74
396	20241004	121900	192186770	5810	5810	5810	5810	0
397	20241004	121800	192186770	5810	5810	5810	5810	87
398	20241004	121700	191681300	5830	5830	5830	5830	0
399	20241004	121600	191681300	5830	5830	5830	5830	0
400	20241004	121500	191681300	5830	5830	5830	5830	0
401	20241004	121400	191681300	5830	5830	5830	5830	0
402	20241004	121300	191681300	5830	5820	5830	5820	38
403	20241004	121200	191459960	5820	5820	5820	5820	474
404	20241004	121100	188701280	5820	5820	5820	5820	0
405	20241004	121000	188701280	5820	5820	5820	5820	777
406	20241004	120900	184179140	5820	5820	5820	5820	0
407	20241004	120800	184179140	5820	5820	5820	5820	0
408	20241004	120700	184179140	5820	5820	5820	5820	984
409	20241004	120600	178452260	5840	5840	5840	5840	0
410	20241004	120500	178452260	5840	5840	5840	5840	0
411	20241004	120400	178452260	5840	5840	5840	5840	0
412	20241004	120300	178452260	5840	5840	5840	5840	0
413	20241004	120200	178452260	5840	5840	5840	5840	1
414	20241004	120100	178446420	5830	5830	5830	5830	2000
415	20241004	120000	166786420	5830	5830	5830	5830	7
416	20241004	115900	166745610	5840	5840	5840	5840	0
417	20241004	115800	166745610	5840	5840	5840	5840	1
418	20241004	115700	166739770	5840	5840	5840	5840	1
419	20241004	115600	166733930	5830	5830	5830	5830	222
420	20241004	115500	165439670	5830	5830	5830	5830	0
421	20241004	115400	165439670	5830	5830	5830	5830	0
422	20241004	115300	165439670	5830	5840	5840	5830	664
423	20241004	115200	161567880	5840	5840	5840	5840	1
424	20241004	115100	161562040	5840	5840	5840	5840	0
425	20241004	115000	161562040	5840	5840	5840	5840	1
426	20241004	114900	161556200	5840	5840	5840	5840	999
427	20241004	114800	155722040	5840	5840	5840	5840	510
428	20241004	114700	152743640	5840	5840	5840	5840	0
429	20241004	114600	152743640	5840	5840	5840	5840	348
430	20241004	114500	150711320	5850	5850	5850	5850	0
431	20241004	114400	150711320	5850	5850	5850	5850	0
432	20241004	114300	150711320	5850	5850	5850	5850	0
433	20241004	114200	150711320	5850	5850	5850	5850	0
434	20241004	114100	150711320	5850	5850	5850	5850	5
435	20241004	114000	150682070	5840	5840	5840	5840	7
436	20241004	113900	150641190	5850	5850	5850	5850	0
437	20241004	113800	150641190	5850	5850	5850	5850	10
438	20241004	113700	150582690	5850	5850	5850	5850	31
439	20241004	113600	150401340	5850	5850	5850	5850	2
440	20241004	113500	150389640	5850	5850	5850	5850	3
441	20241004	113400	150372090	5850	5850	5850	5850	1
442	20241004	113300	150366240	5850	5850	5850	5850	2
443	20241004	113200	150354540	5850	5850	5850	5850	0
444	20241004	113100	150354540	5850	5850	5850	5850	0
445	20241004	113000	150354540	5850	5850	5850	5850	36
446	20241004	112900	150143940	5850	5850	5850	5850	0
447	20241004	112800	150143940	5850	5840	5850	5840	14
448	20241004	112700	150062080	5850	5850	5850	5850	30
449	20241004	112600	149886580	5850	5850	5850	5850	500
450	20241004	112500	146961580	5850	5850	5850	5850	0
451	20241004	112400	146961580	5850	5850	5850	5850	1094
452	20241004	112300	140561680	5840	5840	5840	5840	0
453	20241004	112200	140561680	5840	5840	5840	5840	65
454	20241004	112100	140182080	5840	5840	5840	5840	0
455	20241004	112000	140182080	5840	5830	5840	5830	221
456	20241004	111900	138891610	5840	5840	5840	5840	4
457	20241004	111800	138868250	5840	5840	5840	5840	5
458	20241004	111700	138839050	5840	5840	5840	5840	2
459	20241004	111600	138827370	5830	5840	5840	5830	65
460	20241004	111500	138448320	5840	5840	5840	5840	0
461	20241004	111400	138448320	5840	5840	5840	5840	40
462	20241004	111300	138214720	5840	5840	5840	5840	0
463	20241004	111200	138214720	5840	5840	5840	5840	200
464	20241004	111100	137046720	5830	5830	5830	5830	0
465	20241004	111000	137046720	5830	5830	5830	5830	98
466	20241004	110900	136475380	5840	5840	5840	5840	0
467	20241004	110800	136475380	5840	5840	5840	5840	0
468	20241004	110700	136475380	5840	5840	5840	5840	10
469	20241004	110600	136416980	5840	5840	5840	5840	0
470	20241004	110500	136416980	5840	5840	5840	5840	5
471	20241004	110400	136387780	5850	5850	5850	5850	0
472	20241004	110300	136387780	5850	5850	5850	5850	0
473	20241004	110200	136387780	5850	5830	5850	5830	1998
474	20241004	110100	124717140	5830	5830	5830	5830	0
475	20241004	110000	124717140	5830	5840	5840	5830	7
476	20241004	105900	124676310	5840	5840	5840	5840	100
477	20241004	105800	124092310	5840	5840	5840	5840	23
478	20241004	105700	123957990	5850	5850	5850	5850	0
479	20241004	105600	123957990	5850	5840	5850	5840	264
480	20241004	105500	122416190	5850	5850	5850	5850	6
481	20241004	105400	122381090	5850	5850	5850	5850	0
482	20241004	105300	122381090	5850	5850	5850	5850	30
483	20241004	105200	122205590	5850	5850	5850	5850	0
484	20241004	105100	122205590	5850	5840	5850	5840	621
485	20241004	105000	118577660	5840	5840	5840	5840	8
486	20241004	104900	118530940	5850	5850	5850	5850	0
487	20241004	104800	118530940	5850	5850	5850	5850	0
488	20241004	104700	118530940	5850	5850	5850	5850	3
489	20241004	104600	118513390	5850	5850	5850	5850	0
490	20241004	104500	118513390	5850	5830	5850	5830	501
491	20241004	104400	115582560	5830	5830	5830	5830	0
492	20241004	104300	115582560	5830	5830	5830	5830	0
493	20241004	104200	115582560	5830	5830	5830	5830	0
494	20241004	104100	115582560	5830	5830	5830	5830	0
495	20241004	104000	115582560	5830	5840	5840	5830	27
496	20241004	103900	115424940	5840	5840	5840	5840	0
497	20241004	103800	115424940	5840	5840	5840	5840	1
498	20241004	103700	115419100	5840	5840	5840	5840	0
499	20241004	103600	115419100	5840	5840	5840	5840	11
500	20241004	103500	115354860	5840	5840	5840	5840	0
501	20241004	103400	115354860	5840	5840	5840	5840	620
502	20241004	103300	111734060	5840	5840	5840	5840	2
503	20241004	103200	111722380	5840	5840	5840	5840	18
504	20241004	103100	111617260	5840	5840	5840	5840	1
505	20241004	103000	111611420	5840	5830	5840	5830	53
506	20241004	102900	111302420	5820	5820	5820	5820	0
507	20241004	102800	111302420	5820	5830	5830	5820	230
508	20241004	102700	109961820	5830	5820	5830	5820	306
509	20241004	102600	108180870	5820	5820	5820	5820	202
510	20241004	102500	107005230	5820	5820	5820	5820	20
511	20241004	102400	106888830	5820	5820	5820	5820	29
512	20241004	102300	106720050	5820	5820	5820	5820	0
513	20241004	102200	106720050	5820	5820	5820	5820	0
514	20241004	102100	106720050	5820	5820	5820	5820	1
515	20241004	102000	106714230	5810	5810	5810	5810	8
516	20241004	101900	106667750	5830	5820	5830	5820	3
517	20241004	101800	106650270	5820	5820	5830	5820	4
518	20241004	101700	106626970	5830	5820	5840	5820	43
519	20241004	101600	106375900	5840	5820	5840	5820	15
520	20241004	101500	106288560	5840	5830	5840	5820	21
521	20241004	101400	106166070	5840	5830	5840	5830	2
522	20241004	101300	106154400	5840	5840	5840	5840	1
523	20241004	101200	106148560	5840	5840	5840	5840	0
524	20241004	101100	106148560	5840	5840	5840	5840	3
525	20241004	101000	106131040	5840	5840	5840	5840	222
526	20241004	100900	104834560	5840	5840	5840	5840	0
527	20241004	100800	104834560	5840	5820	5840	5820	6
528	20241004	100700	104799560	5820	5810	5820	5810	33
529	20241004	100600	104607820	5810	5820	5820	5810	89
530	20241004	100500	104090710	5830	5830	5830	5820	822
531	20241004	100400	99305030	5830	5830	5830	5830	0
532	20241004	100300	99305030	5830	5830	5830	5830	8
533	20241004	100200	99258390	5840	5840	5840	5840	0
534	20241004	100100	99258390	5840	5820	5840	5820	7
535	20241004	100000	99217620	5830	5830	5830	5830	8
536	20241004	095900	99170980	5850	5850	5850	5850	0
537	20241004	095800	99170980	5850	5840	5850	5830	1010
538	20241004	095700	93272560	5830	5840	5870	5830	2660
539	20241004	095600	77706360	5840	5830	5840	5830	200
540	20241004	095500	76539970	5830	5810	5830	5810	1054
541	20241004	095400	70408150	5800	5790	5800	5790	245
542	20241004	095300	68987640	5790	5790	5790	5790	234
543	20241004	095200	67632780	5790	5790	5790	5790	14
544	20241004	095100	67551720	5780	5780	5780	5780	0
545	20241004	095000	67551720	5780	5780	5780	5780	20
546	20241004	094900	67436120	5770	5770	5770	5770	0
547	20241004	094800	67436120	5770	5770	5770	5770	10
548	20241004	094700	67378420	5780	5780	5780	5780	0
549	20241004	094600	67378420	5780	5780	5780	5780	173
550	20241004	094500	66378480	5770	5770	5770	5770	24
551	20241004	094400	66240000	5770	5770	5770	5770	1
552	20241004	094300	66234230	5780	5780	5780	5780	0
553	20241004	094200	66234230	5780	5780	5780	5780	0
554	20241004	094100	66234230	5780	5770	5780	5770	3
555	20241004	094000	66216900	5770	5770	5780	5760	16
556	20241004	093900	66124570	5780	5780	5780	5780	3
557	20241004	093800	66107230	5780	5780	5780	5780	155
558	20241004	093700	65211330	5770	5770	5770	5770	1
559	20241004	093600	65205560	5780	5780	5790	5770	387
560	20241004	093500	62966550	5770	5750	5770	5750	1644
561	20241004	093400	53512060	5760	5760	5760	5760	8
562	20241004	093300	53465980	5760	5770	5770	5760	5
563	20241004	093200	53437150	5780	5780	5780	5780	2
564	20241004	093100	53425590	5780	5780	5780	5780	1
565	20241004	093000	53419810	5780	5780	5780	5780	556
566	20241004	092900	50206130	5780	5770	5780	5760	1559
567	20241004	092800	41225900	5780	5770	5780	5770	128
568	20241004	092700	40487280	5760	5760	5760	5760	51
569	20241004	092600	40193520	5760	5760	5760	5760	61
570	20241004	092500	39842160	5750	5750	5750	5750	11
571	20241004	092400	39778910	5740	5740	5740	5740	0
572	20241004	092300	39778910	5740	5740	5740	5740	1000
573	20241004	092200	34038910	5740	5740	5740	5740	14
574	20241004	092100	33958550	5750	5750	5750	5750	0
575	20241004	092000	33958550	5750	5750	5750	5750	78
576	20241004	091900	33510050	5750	5760	5760	5750	1030
577	20241004	091800	27586950	5750	5750	5750	5750	0
578	20241004	091700	27586950	5750	5770	5770	5750	67
579	20241004	091600	27201190	5770	5770	5770	5770	100
580	20241004	091500	26624190	5770	5770	5770	5770	0
581	20241004	091400	26624190	5770	5770	5770	5770	50
582	20241004	091300	26335690	5790	5770	5790	5770	100
583	20241004	091200	25757690	5770	5770	5770	5770	23
584	20241004	091100	25624980	5790	5790	5790	5790	1
585	20241004	091000	25619190	5770	5770	5770	5770	30
586	20241004	090900	25446090	5770	5770	5770	5770	0
587	20241004	090800	25446090	5770	5780	5780	5770	1106
588	20241004	090700	19057540	5800	5740	5820	5740	1059
589	20241004	090600	12948540	5750	5750	5750	5750	1
590	20241004	090500	12942790	5750	5730	5750	5730	16
591	20241004	090400	12851010	5730	5730	5730	5730	139
592	20241004	090300	12054540	5730	5740	5740	5730	31
593	20241004	090200	11876900	5690	5690	5690	5690	0
594	20241004	090100	11876900	5690	5700	5720	5690	1506
595	20241004	090000	3305970	5700	5690	5700	5690	581