KissMeData/005800/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184600	23073490	9290	9290	9290	9290	5
3	20241004	184500	23073490	9290	9290	9290	9290	0
4	20241004	184400	23073490	9290	9290	9290	9290	0
5	20241004	184300	23073490	9290	9290	9290	9290	0
6	20241004	184200	23073490	9290	9290	9290	9290	0
7	20241004	184100	23073490	9290	9290	9290	9290	0
8	20241004	184000	23073490	9290	9290	9290	9290	0
9	20241004	183900	23073490	9290	9290	9290	9290	0
10	20241004	183800	23073490	9290	9290	9290	9290	0
11	20241004	183700	23073490	9290	9290	9290	9290	0
12	20241004	183600	23073490	9290	9290	9290	9290	0
13	20241004	183500	23073490	9290	9290	9290	9290	0
14	20241004	183400	23073490	9290	9290	9290	9290	0
15	20241004	183300	23073490	9290	9290	9290	9290	0
16	20241004	183200	23073490	9290	9290	9290	9290	0
17	20241004	183100	23073490	9290	9290	9290	9290	0
18	20241004	183000	23073490	9290	9290	9290	9290	0
19	20241004	182900	23073490	9290	9290	9290	9290	0
20	20241004	182800	23073490	9290	9290	9290	9290	0
21	20241004	182700	23073490	9290	9290	9290	9290	0
22	20241004	182600	23073490	9290	9290	9290	9290	0
23	20241004	182500	23073490	9290	9290	9290	9290	0
24	20241004	182400	23073490	9290	9290	9290	9290	0
25	20241004	182300	23073490	9290	9290	9290	9290	0
26	20241004	182200	23073490	9290	9290	9290	9290	0
27	20241004	182100	23073490	9290	9290	9290	9290	0
28	20241004	182000	23073490	9290	9290	9290	9290	0
29	20241004	181900	23073490	9290	9290	9290	9290	0
30	20241004	181800	23073490	9290	9290	9290	9290	0
31	20241004	181700	23073490	9290	9290	9290	9290	0
32	20241004	181600	23073490	9290	9290	9290	9290	5
33	20241004	181500	23073490	9290	9290	9290	9290	0
34	20241004	181400	23073490	9290	9290	9290	9290	0
35	20241004	181300	23073490	9290	9290	9290	9290	0
36	20241004	181200	23073490	9290	9290	9290	9290	0
37	20241004	181100	23073490	9290	9290	9290	9290	0
38	20241004	181000	23073490	9290	9290	9290	9290	0
39	20241004	180900	23073490	9290	9290	9290	9290	0
40	20241004	180800	23073490	9290	9290	9290	9290	0
41	20241004	180700	23073490	9290	9290	9290	9290	0
42	20241004	180600	23073490	9290	9290	9290	9290	0
43	20241004	180500	23073490	9290	9290	9290	9290	0
44	20241004	180400	23073490	9290	9290	9290	9290	0
45	20241004	180300	23073490	9290	9290	9290	9290	0
46	20241004	180200	23073490	9290	9290	9290	9290	0
47	20241004	180100	23073490	9290	9290	9290	9290	0
48	20241004	180000	23073490	9290	9290	9290	9290	0
49	20241004	175900	23073490	9290	9290	9290	9290	0
50	20241004	175800	23073490	9290	9290	9290	9290	0
51	20241004	175700	23073490	9290	9290	9290	9290	0
52	20241004	175600	23073490	9290	9290	9290	9290	0
53	20241004	175500	23073490	9290	9290	9290	9290	0
54	20241004	175400	23073490	9290	9290	9290	9290	0
55	20241004	175300	23073490	9290	9290	9290	9290	0
56	20241004	175200	23073490	9290	9290	9290	9290	0
57	20241004	175100	23073490	9290	9290	9290	9290	0
58	20241004	175000	23073490	9290	9290	9290	9290	0
59	20241004	174900	23073490	9290	9290	9290	9290	0
60	20241004	174800	23073490	9290	9290	9290	9290	0
61	20241004	174700	23073490	9290	9290	9290	9290	0
62	20241004	174600	23073490	9290	9290	9290	9290	5
63	20241004	174500	23073490	9290	9290	9290	9290	0
64	20241004	174400	23073490	9290	9290	9290	9290	0
65	20241004	174300	23073490	9290	9290	9290	9290	0
66	20241004	174200	23073490	9290	9290	9290	9290	0
67	20241004	174100	23073490	9290	9290	9290	9290	0
68	20241004	174000	23073490	9290	9290	9290	9290	0
69	20241004	173900	23073490	9290	9290	9290	9290	0
70	20241004	173800	23073490	9290	9290	9290	9290	0
71	20241004	173700	23073490	9290	9290	9290	9290	0
72	20241004	173600	23073490	9290	9290	9290	9290	0
73	20241004	173500	23073490	9290	9290	9290	9290	0
74	20241004	173400	23073490	9290	9290	9290	9290	0
75	20241004	173300	23073490	9290	9290	9290	9290	0
76	20241004	173200	23073490	9290	9290	9290	9290	0
77	20241004	173100	23073490	9290	9290	9290	9290	0
78	20241004	173000	23073490	9290	9290	9290	9290	0
79	20241004	172900	23073490	9290	9290	9290	9290	0
80	20241004	172800	23073490	9290	9290	9290	9290	0
81	20241004	172700	23073490	9290	9290	9290	9290	0
82	20241004	172600	23073490	9290	9290	9290	9290	0
83	20241004	172500	23073490	9290	9290	9290	9290	0
84	20241004	172400	23073490	9290	9290	9290	9290	0
85	20241004	172300	23073490	9290	9290	9290	9290	0
86	20241004	172200	23073490	9290	9290	9290	9290	0
87	20241004	172100	23073490	9290	9290	9290	9290	0
88	20241004	172000	23073490	9290	9290	9290	9290	0
89	20241004	171900	23073490	9290	9290	9290	9290	0
90	20241004	171800	23073490	9290	9290	9290	9290	0
91	20241004	171700	23073490	9290	9290	9290	9290	0
92	20241004	171600	23073490	9290	9290	9290	9290	5
93	20241004	171500	23073490	9290	9290	9290	9290	0
94	20241004	171400	23073490	9290	9290	9290	9290	0
95	20241004	171300	23073490	9290	9290	9290	9290	0
96	20241004	171200	23073490	9290	9290	9290	9290	0
97	20241004	171100	23073490	9290	9290	9290	9290	0
98	20241004	171000	23073490	9290	9290	9290	9290	0
99	20241004	170900	23073490	9290	9290	9290	9290	0
100	20241004	170800	23073490	9290	9290	9290	9290	0
101	20241004	170700	23073490	9290	9290	9290	9290	0
102	20241004	170600	23073490	9290	9290	9290	9290	0
103	20241004	170500	23073490	9290	9290	9290	9290	0
104	20241004	170400	23073490	9290	9290	9290	9290	0
105	20241004	170300	23073490	9290	9290	9290	9290	0
106	20241004	170200	23073490	9290	9290	9290	9290	0
107	20241004	170100	23073490	9290	9290	9290	9290	0
108	20241004	170000	23073490	9290	9290	9290	9290	0
109	20241004	165900	23073490	9290	9290	9290	9290	0
110	20241004	165800	23073490	9290	9290	9290	9290	0
111	20241004	165700	23073490	9290	9290	9290	9290	0
112	20241004	165600	23073490	9290	9290	9290	9290	0
113	20241004	165500	23073490	9290	9290	9290	9290	0
114	20241004	165400	23073490	9290	9290	9290	9290	0
115	20241004	165300	23073490	9290	9290	9290	9290	0
116	20241004	165200	23073490	9290	9290	9290	9290	0
117	20241004	165100	23073490	9290	9290	9290	9290	0
118	20241004	165000	23073490	9290	9290	9290	9290	0
119	20241004	164900	23073490	9290	9290	9290	9290	0
120	20241004	164800	23073490	9290	9290	9290	9290	0
121	20241004	164700	23073490	9290	9290	9290	9290	0
122	20241004	164600	23073490	9290	9290	9290	9290	5
123	20241004	164500	23073490	9290	9290	9290	9290	0
124	20241004	164400	23073490	9290	9290	9290	9290	0
125	20241004	164300	23073490	9290	9290	9290	9290	0
126	20241004	164200	23073490	9290	9290	9290	9290	0
127	20241004	164100	23073490	9290	9290	9290	9290	0
128	20241004	164000	23073490	9290	9290	9290	9290	0
129	20241004	163900	23073490	9290	9290	9290	9290	0
130	20241004	163800	23073490	9290	9290	9290	9290	0
131	20241004	163700	23073490	9290	9290	9290	9290	0
132	20241004	163600	23073490	9290	9290	9290	9290	0
133	20241004	163500	23073490	9290	9290	9290	9290	0
134	20241004	163400	23073490	9290	9290	9290	9290	0
135	20241004	163300	23073490	9290	9290	9290	9290	0
136	20241004	163200	23073490	9290	9290	9290	9290	0
137	20241004	163100	23073490	9290	9290	9290	9290	0
138	20241004	163000	23073490	9290	9290	9290	9290	0
139	20241004	162900	23073490	9290	9290	9290	9290	0
140	20241004	162800	23073490	9290	9290	9290	9290	0
141	20241004	162700	23073490	9290	9290	9290	9290	0
142	20241004	162600	23073490	9290	9290	9290	9290	0
143	20241004	162500	23073490	9290	9290	9290	9290	0
144	20241004	162400	23073490	9290	9290	9290	9290	0
145	20241004	162300	23073490	9290	9290	9290	9290	0
146	20241004	162200	23073490	9290	9290	9290	9290	0
147	20241004	162100	23073490	9290	9290	9290	9290	0
148	20241004	162000	23073490	9290	9290	9290	9290	0
149	20241004	161900	23073490	9290	9290	9290	9290	0
150	20241004	161800	23073490	9290	9290	9290	9290	0
151	20241004	161700	23073490	9290	9290	9290	9290	0
152	20241004	161600	23073490	9290	9290	9290	9290	5
153	20241004	161500	23073490	9290	9290	9290	9290	0
154	20241004	161400	23073490	9290	9290	9290	9290	0
155	20241004	161300	23073490	9290	9290	9290	9290	0
156	20241004	161200	23073490	9290	9290	9290	9290	0
157	20241004	161100	23073490	9290	9290	9290	9290	0
158	20241004	161000	23073490	9290	9290	9290	9290	0
159	20241004	160900	23073490	9290	9290	9290	9290	0
160	20241004	160800	23073490	9290	9290	9290	9290	0
161	20241004	160700	23073490	9290	9290	9290	9290	0
162	20241004	160600	23073490	9290	9290	9290	9290	0
163	20241004	160500	23073490	9290	9290	9290	9290	0
164	20241004	160400	23073490	9290	9290	9290	9290	0
165	20241004	160300	23073490	9290	9290	9290	9290	0
166	20241004	160200	23073490	9290	9290	9290	9290	0
167	20241004	160100	23073490	9290	9290	9290	9290	0
168	20241004	160000	23073490	9290	9290	9290	9290	0
169	20241004	155900	23073490	9290	9290	9290	9290	0
170	20241004	155800	23073490	9290	9290	9290	9290	0
171	20241004	155700	23073490	9290	9290	9290	9290	0
172	20241004	155600	23073490	9290	9290	9290	9290	0
173	20241004	155500	23073490	9290	9290	9290	9290	0
174	20241004	155400	23073490	9290	9290	9290	9290	0
175	20241004	155300	23073490	9290	9290	9290	9290	0
176	20241004	155200	23073490	9290	9290	9290	9290	0
177	20241004	155100	23073490	9290	9290	9290	9290	0
178	20241004	155000	23073490	9290	9290	9290	9290	0
179	20241004	154900	23073490	9290	9290	9290	9290	0
180	20241004	154800	23073490	9290	9290	9290	9290	0
181	20241004	154700	23073490	9290	9290	9290	9290	0
182	20241004	154600	23073490	9290	9290	9290	9290	5
183	20241004	154500	23073490	9290	9290	9290	9290	0
184	20241004	154400	23073490	9290	9290	9290	9290	0
185	20241004	154300	23073490	9290	9290	9290	9290	0
186	20241004	154200	23073490	9290	9290	9290	9290	0
187	20241004	154100	23073490	9290	9290	9290	9290	0
188	20241004	154000	23073490	9290	9290	9290	9290	0
189	20241004	153900	23073490	9290	9290	9290	9290	0
190	20241004	153800	23073490	9290	9290	9290	9290	0
191	20241004	153700	23073490	9290	9290	9290	9290	0
192	20241004	153600	23073490	9290	9290	9290	9290	0
193	20241004	153500	23073490	9290	9290	9290	9290	0
194	20241004	153400	23073490	9290	9290	9290	9290	0
195	20241004	153300	23073490	9290	9290	9290	9290	0
196	20241004	153200	23073490	9290	9290	9290	9290	0
197	20241004	153100	23073490	9290	9290	9290	9290	0
198	20241004	153000	23073490	9290	9290	9290	9290	5
199	20241004	152900	23027040	9210	9210	9210	9210	0
200	20241004	152800	23027040	9210	9210	9210	9210	0
201	20241004	152700	23027040	9210	9210	9210	9210	0
202	20241004	152600	23027040	9210	9210	9210	9210	0
203	20241004	152500	23027040	9210	9210	9210	9210	0
204	20241004	152400	23027040	9210	9210	9210	9210	0
205	20241004	152300	23027040	9210	9210	9210	9210	0
206	20241004	152200	23027040	9210	9210	9210	9210	0
207	20241004	152100	23027040	9210	9210	9210	9210	0
208	20241004	152000	23027040	9210	9210	9210	9210	0
209	20241004	151900	23027040	9210	9210	9210	9210	0
210	20241004	151800	23027040	9210	9210	9210	9210	0
211	20241004	151700	23027040	9210	9210	9210	9210	0
212	20241004	151600	23027040	9210	9210	9210	9210	0
213	20241004	151500	23027040	9210	9210	9210	9210	0
214	20241004	151400	23027040	9210	9210	9210	9210	0
215	20241004	151300	23027040	9210	9210	9210	9210	0
216	20241004	151200	23027040	9210	9210	9210	9210	0
217	20241004	151100	23027040	9210	9210	9210	9210	0
218	20241004	151000	23027040	9210	9210	9210	9210	0
219	20241004	150900	23027040	9210	9210	9210	9210	0
220	20241004	150800	23027040	9210	9210	9210	9210	0
221	20241004	150700	23027040	9210	9210	9210	9210	0
222	20241004	150600	23027040	9210	9210	9210	9210	0
223	20241004	150500	23027040	9210	9210	9210	9210	0
224	20241004	150400	23027040	9210	9210	9210	9210	0
225	20241004	150300	23027040	9210	9210	9210	9210	0
226	20241004	150200	23027040	9210	9210	9290	9210	133
227	20241004	150100	21795280	9220	9220	9220	9220	0
228	20241004	150000	21795280	9220	9220	9220	9220	0
229	20241004	145900	21795280	9220	9220	9220	9220	0
230	20241004	145800	21795280	9220	9220	9220	9220	0
231	20241004	145700	21795280	9220	9220	9220	9220	0
232	20241004	145600	21795280	9220	9220	9220	9220	0
233	20241004	145500	21795280	9220	9220	9220	9220	0
234	20241004	145400	21795280	9220	9220	9220	9220	0
235	20241004	145300	21795280	9220	9220	9220	9220	0
236	20241004	145200	21795280	9220	9220	9220	9220	0
237	20241004	145100	21795280	9220	9220	9220	9220	0
238	20241004	145000	21795280	9220	9220	9220	9220	0
239	20241004	144900	21795280	9220	9220	9220	9220	0
240	20241004	144800	21795280	9220	9220	9220	9220	0
241	20241004	144700	21795280	9220	9220	9220	9220	0
242	20241004	144600	21795280	9220	9220	9220	9220	0
243	20241004	144500	21795280	9220	9220	9220	9220	0
244	20241004	144400	21795280	9220	9220	9220	9220	0
245	20241004	144300	21795280	9220	9220	9220	9220	0
246	20241004	144200	21795280	9220	9220	9220	9220	0
247	20241004	144100	21795280	9220	9220	9220	9220	0
248	20241004	144000	21795280	9220	9220	9220	9220	0
249	20241004	143900	21795280	9220	9220	9220	9220	0
250	20241004	143800	21795280	9220	9220	9220	9220	0
251	20241004	143700	21795280	9220	9220	9220	9220	0
252	20241004	143600	21795280	9220	9220	9220	9220	0
253	20241004	143500	21795280	9220	9220	9220	9220	0
254	20241004	143400	21795280	9220	9220	9220	9220	0
255	20241004	143300	21795280	9220	9220	9220	9220	0
256	20241004	143200	21795280	9220	9220	9220	9220	0
257	20241004	143100	21795280	9220	9220	9220	9220	0
258	20241004	143000	21795280	9220	9220	9220	9220	0
259	20241004	142900	21795280	9220	9220	9220	9220	0
260	20241004	142800	21795280	9220	9220	9220	9220	0
261	20241004	142700	21795280	9220	9220	9220	9220	0
262	20241004	142600	21795280	9220	9220	9220	9220	0
263	20241004	142500	21795280	9220	9220	9220	9220	0
264	20241004	142400	21795280	9220	9220	9220	9220	0
265	20241004	142300	21795280	9220	9220	9220	9220	0
266	20241004	142200	21795280	9220	9220	9220	9220	0
267	20241004	142100	21795280	9220	9220	9220	9220	0
268	20241004	142000	21795280	9220	9220	9220	9220	0
269	20241004	141900	21795280	9220	9220	9220	9220	0
270	20241004	141800	21795280	9220	9220	9220	9220	0
271	20241004	141700	21795280	9220	9220	9220	9220	0
272	20241004	141600	21795280	9220	9220	9220	9220	0
273	20241004	141500	21795280	9220	9220	9220	9220	0
274	20241004	141400	21795280	9220	9220	9220	9220	0
275	20241004	141300	21795280	9220	9220	9220	9220	0
276	20241004	141200	21795280	9220	9220	9220	9220	0
277	20241004	141100	21795280	9220	9220	9220	9220	0
278	20241004	141000	21795280	9220	9220	9220	9220	0
279	20241004	140900	21795280	9220	9220	9220	9220	0
280	20241004	140800	21795280	9220	9220	9220	9220	0
281	20241004	140700	21795280	9220	9220	9220	9220	0
282	20241004	140600	21795280	9220	9220	9220	9220	0
283	20241004	140500	21795280	9220	9220	9220	9220	0
284	20241004	140400	21795280	9220	9220	9220	9220	0
285	20241004	140300	21795280	9220	9220	9220	9220	0
286	20241004	140200	21795280	9220	9220	9220	9220	0
287	20241004	140100	21795280	9220	9220	9220	9220	0
288	20241004	140000	21795280	9220	9220	9220	9220	0
289	20241004	135900	21795280	9220	9220	9220	9220	0
290	20241004	135800	21795280	9220	9220	9220	9220	0
291	20241004	135700	21795280	9220	9220	9220	9220	0
292	20241004	135600	21795280	9220	9200	9220	9200	3
293	20241004	135500	21767640	9220	9220	9220	9220	0
294	20241004	135400	21767640	9220	9220	9220	9220	0
295	20241004	135300	21767640	9220	9220	9220	9220	0
296	20241004	135200	21767640	9220	9220	9220	9220	0
297	20241004	135100	21767640	9220	9220	9220	9220	0
298	20241004	135000	21767640	9220	9220	9220	9220	0
299	20241004	134900	21767640	9220	9220	9220	9220	0
300	20241004	134800	21767640	9220	9220	9220	9220	0
301	20241004	134700	21767640	9220	9220	9220	9220	0
302	20241004	134600	21767640	9220	9220	9220	9220	0
303	20241004	134500	21767640	9220	9220	9220	9220	0
304	20241004	134400	21767640	9220	9220	9220	9220	0
305	20241004	134300	21767640	9220	9220	9220	9220	0
306	20241004	134200	21767640	9220	9220	9220	9220	0
307	20241004	134100	21767640	9220	9220	9220	9220	0
308	20241004	134000	21767640	9220	9210	9220	9170	227
309	20241004	133900	19681880	9210	9210	9210	9210	0
310	20241004	133800	19681880	9210	9210	9210	9210	0
311	20241004	133700	19681880	9210	9210	9210	9210	0
312	20241004	133600	19681880	9210	9210	9210	9210	0
313	20241004	133500	19681880	9210	9210	9210	9210	0
314	20241004	133400	19681880	9210	9210	9210	9210	0
315	20241004	133300	19681880	9210	9210	9210	9210	0
316	20241004	133200	19681880	9210	9210	9210	9210	0
317	20241004	133100	19681880	9210	9210	9210	9210	0
318	20241004	133000	19681880	9210	9210	9210	9210	0
319	20241004	132900	19681880	9210	9210	9210	9210	0
320	20241004	132800	19681880	9210	9210	9210	9210	0
321	20241004	132700	19681880	9210	9210	9210	9210	0
322	20241004	132600	19681880	9210	9210	9210	9210	0
323	20241004	132500	19681880	9210	9210	9210	9210	0
324	20241004	132400	19681880	9210	9210	9210	9210	0
325	20241004	132300	19681880	9210	9210	9210	9210	0
326	20241004	132200	19681880	9210	9210	9210	9210	0
327	20241004	132100	19681880	9210	9210	9210	9210	0
328	20241004	132000	19681880	9210	9210	9210	9210	0
329	20241004	131900	19681880	9210	9210	9210	9210	0
330	20241004	131800	19681880	9210	9210	9210	9210	0
331	20241004	131700	19681880	9210	9210	9210	9210	0
332	20241004	131600	19681880	9210	9210	9210	9210	0
333	20241004	131500	19681880	9210	9210	9210	9210	0
334	20241004	131400	19681880	9210	9210	9210	9210	1
335	20241004	131300	19672670	9220	9220	9220	9220	0
336	20241004	131200	19672670	9220	9200	9220	9200	3
337	20241004	131100	19645050	9190	9190	9190	9190	0
338	20241004	131000	19645050	9190	9190	9190	9190	0
339	20241004	130900	19645050	9190	9190	9190	9190	0
340	20241004	130800	19645050	9190	9190	9190	9190	0
341	20241004	130700	19645050	9190	9190	9190	9190	0
342	20241004	130600	19645050	9190	9190	9190	9190	0
343	20241004	130500	19645050	9190	9190	9190	9190	0
344	20241004	130400	19645050	9190	9190	9190	9190	0
345	20241004	130300	19645050	9190	9190	9190	9190	0
346	20241004	130200	19645050	9190	9190	9190	9190	0
347	20241004	130100	19645050	9190	9190	9190	9190	9
348	20241004	130000	19562340	9190	9190	9190	9190	0
349	20241004	125900	19562340	9190	9190	9190	9190	8
350	20241004	125800	19488820	9190	9190	9190	9190	0
351	20241004	125700	19488820	9190	9190	9190	9190	8
352	20241004	125600	19415300	9190	9190	9190	9190	0
353	20241004	125500	19415300	9190	9190	9190	9190	9
354	20241004	125400	19332590	9190	9190	9190	9190	0
355	20241004	125300	19332590	9190	9190	9190	9190	8
356	20241004	125200	19259070	9190	9190	9190	9190	0
357	20241004	125100	19259070	9190	9190	9190	9190	9
358	20241004	125000	19176360	9190	9190	9190	9190	0
359	20241004	124900	19176360	9190	9190	9190	9190	8
360	20241004	124800	19102840	9190	9190	9190	9190	8
361	20241004	124700	19029320	9200	9200	9200	9200	0
362	20241004	124600	19029320	9200	9200	9200	9200	1
363	20241004	124500	19020120	9220	9200	9220	9200	4
364	20241004	124400	18983280	9190	9190	9190	9190	8
365	20241004	124300	18909760	9190	9190	9190	9190	0
366	20241004	124200	18909760	9190	9190	9190	9190	9
367	20241004	124100	18827050	9190	9190	9190	9190	0
368	20241004	124000	18827050	9190	9190	9190	9190	8
369	20241004	123900	18753530	9190	9190	9190	9190	0
370	20241004	123800	18753530	9190	9190	9190	9190	8
371	20241004	123700	18680010	9190	9190	9190	9190	0
372	20241004	123600	18680010	9190	9190	9190	9190	9
373	20241004	123500	18597300	9190	9190	9190	9190	0
374	20241004	123400	18597300	9190	9190	9190	9190	8
375	20241004	123300	18523780	9190	9190	9190	9190	9
376	20241004	123200	18441070	9190	9190	9190	9190	0
377	20241004	123100	18441070	9190	9190	9190	9190	8
378	20241004	123000	18367550	9190	9190	9190	9190	0
379	20241004	122900	18367550	9190	9190	9190	9190	8
380	20241004	122800	18294030	9220	9190	9220	9190	3
381	20241004	122700	18266400	9160	9160	9160	9160	9
382	20241004	122600	18183960	9160	9160	9160	9160	0
383	20241004	122500	18183960	9160	9160	9160	9160	8
384	20241004	122400	18110680	9160	9160	9160	9160	0
385	20241004	122300	18110680	9160	9160	9160	9160	9
386	20241004	122200	18028240	9160	9160	9160	9160	0
387	20241004	122100	18028240	9160	9160	9160	9160	8
388	20241004	122000	17954960	9160	9160	9160	9160	0
389	20241004	121900	17954960	9160	9190	9220	9160	17
390	20241004	121800	17798850	9220	9220	9220	9190	14
391	20241004	121700	17669950	9190	9190	9220	9160	16
392	20241004	121600	17523100	9190	9190	9210	9190	14
393	20241004	121500	17394300	9220	9190	9220	9190	8
394	20241004	121400	17320660	9210	9150	9210	9150	17
395	20241004	121300	17164710	9210	9200	9210	9190	3
396	20241004	121200	17137110	9190	9150	9190	9150	9
397	20241004	121100	17054720	9150	9150	9150	9150	0
398	20241004	121000	17054720	9150	9150	9150	9150	8
399	20241004	120900	16981520	9150	9150	9150	9150	0
400	20241004	120800	16981520	9150	9150	9150	9150	9
401	20241004	120700	16899170	9150	9150	9150	9150	0
402	20241004	120600	16899170	9150	9150	9150	9150	8
403	20241004	120500	16825970	9150	9150	9150	9150	0
404	20241004	120400	16825970	9150	9150	9150	9150	9
405	20241004	120300	16743620	9150	9150	9150	9150	0
406	20241004	120200	16743620	9150	9150	9150	9150	8
407	20241004	120100	16670420	9150	9150	9150	9150	0
408	20241004	120000	16670420	9150	9150	9150	9150	8
409	20241004	115900	16597220	9150	9150	9150	9150	9
410	20241004	115800	16514870	9150	9150	9150	9150	0
411	20241004	115700	16514870	9150	9150	9150	9150	8
412	20241004	115600	16441670	9150	9150	9150	9150	0
413	20241004	115500	16441670	9150	9150	9150	9150	9
414	20241004	115400	16359320	9150	9150	9150	9150	0
415	20241004	115300	16359320	9150	9150	9150	9150	8
416	20241004	115200	16286120	9150	9150	9150	9150	0
417	20241004	115100	16286120	9150	9150	9150	9150	8
418	20241004	115000	16212920	9150	9150	9150	9150	0
419	20241004	114900	16212920	9150	9150	9150	9150	9
420	20241004	114800	16130570	9150	9150	9150	9150	0
421	20241004	114700	16130570	9150	9150	9150	9150	8
422	20241004	114600	16057370	9150	9150	9150	9150	0
423	20241004	114500	16057370	9150	9150	9150	9150	9
424	20241004	114400	15975020	9150	9150	9150	9150	8
425	20241004	114300	15901820	9150	9150	9150	9150	0
426	20241004	114200	15901820	9150	9150	9150	9150	8
427	20241004	114100	15828620	9150	9150	9150	9150	0
428	20241004	114000	15828620	9150	9150	9150	9150	9
429	20241004	113900	15746270	9150	9150	9150	9150	0
430	20241004	113800	15746270	9150	9150	9150	9150	8
431	20241004	113700	15673070	9150	9150	9150	9150	0
432	20241004	113600	15673070	9150	9150	9150	9150	9
433	20241004	113500	15590720	9150	9150	9150	9150	0
434	20241004	113400	15590720	9150	9150	9150	9150	8
435	20241004	113300	15517520	9150	9150	9150	9150	0
436	20241004	113200	15517520	9150	9150	9150	9150	8
437	20241004	113100	15444320	9190	9190	9190	9190	1
438	20241004	113000	15435130	9150	9150	9150	9150	9
439	20241004	112900	15352780	9150	9150	9150	9150	0
440	20241004	112800	15352780	9150	9150	9150	9150	8
441	20241004	112700	15279580	9210	9150	9210	9150	12
442	20241004	112600	15169620	9210	9210	9210	9210	0
443	20241004	112500	15169620	9210	9210	9210	9210	1
444	20241004	112400	15160410	9190	9190	9190	9190	1
445	20241004	112300	15151220	9150	9150	9150	9150	8
446	20241004	112200	15078020	9150	9150	9150	9150	0
447	20241004	112100	15078020	9150	9150	9150	9150	9
448	20241004	112000	14995670	9150	9150	9150	9150	0
449	20241004	111900	14995670	9150	9150	9150	9150	8
450	20241004	111800	14922470	9150	9150	9150	9150	0
451	20241004	111700	14922470	9150	9150	9150	9150	9
452	20241004	111600	14840120	9150	9150	9150	9150	0
453	20241004	111500	14840120	9150	9150	9150	9150	8
454	20241004	111400	14766920	9150	9150	9150	9150	0
455	20241004	111300	14766920	9150	9150	9150	9150	8
456	20241004	111200	14693720	9150	9150	9150	9150	9
457	20241004	111100	14611370	9150	9150	9150	9150	0
458	20241004	111000	14611370	9150	9150	9150	9150	8
459	20241004	110900	14538170	9150	9150	9150	9150	0
460	20241004	110800	14538170	9150	9150	9150	9150	9
461	20241004	110700	14455820	9150	9150	9150	9150	0
462	20241004	110600	14455820	9150	9150	9150	9150	8
463	20241004	110500	14382620	9150	9150	9150	9150	0
464	20241004	110400	14382620	9150	9150	9150	9150	8
465	20241004	110300	14309420	9150	9150	9150	9150	0
466	20241004	110200	14309420	9150	9150	9150	9150	9
467	20241004	110100	14227070	9150	9150	9150	9150	0
468	20241004	110000	14227070	9150	9150	9150	9150	8
469	20241004	105900	14153870	9150	9150	9150	9150	0
470	20241004	105800	14153870	9150	9170	9170	9150	10
471	20241004	105700	14062350	9210	9210	9210	9210	2
472	20241004	105600	14043930	9170	9170	9210	9150	15
473	20241004	105500	13906420	9210	9150	9210	9150	13
474	20241004	105400	13787300	9150	9150	9150	9150	0
475	20241004	105300	13787300	9150	9150	9150	9150	9
476	20241004	105200	13704950	9200	9200	9200	9200	0
477	20241004	105100	13704950	9200	9130	9200	9130	52
478	20241004	105000	13227570	9130	9130	9130	9130	0
479	20241004	104900	13227570	9130	9130	9130	9130	9
480	20241004	104800	13145400	9130	9130	9130	9130	0
481	20241004	104700	13145400	9130	9130	9130	9130	8
482	20241004	104600	13072360	9130	9130	9130	9130	0
483	20241004	104500	13072360	9130	9130	9130	9130	8
484	20241004	104400	12999320	9130	9130	9130	9130	181
485	20241004	104300	11346790	9130	9130	9130	9130	9
486	20241004	104200	11264620	9130	9130	9130	9130	0
487	20241004	104100	11264620	9130	9130	9130	9130	8
488	20241004	104000	11191580	9140	9140	9140	9140	9
489	20241004	103900	11109320	9140	9140	9140	9140	0
490	20241004	103800	11109320	9140	9140	9140	9140	8
491	20241004	103700	11036200	9240	9160	9240	9160	13
492	20241004	103600	10916860	9130	9130	9130	9130	9
493	20241004	103500	10834690	9140	9140	9140	9140	604
494	20241004	103400	5314130	9130	9130	9130	9130	9
495	20241004	103300	5231960	9130	9130	9130	9130	0
496	20241004	103200	5231960	9130	9130	9130	9130	8
497	20241004	103100	5158920	9130	9130	9130	9130	0
498	20241004	103000	5158920	9130	9130	9130	9130	9
499	20241004	102900	5076750	9130	9130	9130	9130	0
500	20241004	102800	5076750	9130	9130	9130	9130	8
501	20241004	102700	5003710	9130	9130	9130	9130	0
502	20241004	102600	5003710	9130	9130	9130	9130	8
503	20241004	102500	4930670	9130	9130	9130	9130	0
504	20241004	102400	4930670	9130	9130	9130	9130	9
505	20241004	102300	4848500	9130	9130	9130	9130	8
506	20241004	102200	4775460	9130	9130	9130	9130	0
507	20241004	102100	4775460	9130	9130	9130	9130	9
508	20241004	102000	4693290	9130	9130	9130	9130	0
509	20241004	101900	4693290	9130	9130	9130	9130	8
510	20241004	101800	4620250	9140	9140	9140	9140	1
511	20241004	101700	4611110	9130	9130	9130	9130	8
512	20241004	101600	4538070	9140	9140	9140	9140	88
513	20241004	101500	3733750	9140	9140	9140	9140	9
514	20241004	101400	3651490	9140	9140	9140	9140	0
515	20241004	101300	3651490	9140	9140	9140	9140	8
516	20241004	101200	3578370	9140	9140	9140	9140	0
517	20241004	101100	3578370	9140	9140	9140	9140	9
518	20241004	101000	3496110	9140	9140	9140	9140	0
519	20241004	100900	3496110	9140	9140	9140	9140	8
520	20241004	100800	3422990	9140	9140	9140	9140	0
521	20241004	100700	3422990	9140	9140	9140	9140	8
522	20241004	100600	3349870	9140	9140	9140	9140	9
523	20241004	100500	3267610	9140	9140	9140	9140	0
524	20241004	100400	3267610	9140	9140	9140	9140	8
525	20241004	100300	3194490	9140	9140	9140	9140	0
526	20241004	100200	3194490	9140	9140	9140	9140	9
527	20241004	100100	3112230	9140	9140	9140	9140	0
528	20241004	100000	3112230	9140	9140	9140	9140	8
529	20241004	095900	3039110	9140	9140	9140	9140	0
530	20241004	095800	3039110	9140	9140	9140	9140	8
531	20241004	095700	2965990	9160	9160	9160	9160	0
532	20241004	095600	2965990	9160	9160	9160	9160	3
533	20241004	095500	2938510	9160	9160	9160	9160	0
534	20241004	095400	2938510	9160	9160	9160	9160	8
535	20241004	095300	2865230	9200	9160	9200	9160	9
536	20241004	095200	2782750	9160	9160	9160	9160	1
537	20241004	095100	2773590	9170	9140	9200	9140	14
538	20241004	095000	2645420	9200	9160	9200	9160	8
539	20241004	094900	2571980	9160	9140	9160	9140	12
540	20241004	094800	2462220	9170	9170	9170	9170	0
541	20241004	094700	2462220	9170	9160	9170	9160	14
542	20241004	094600	2333970	9160	9160	9180	9160	5
543	20241004	094500	2288130	9140	9140	9140	9140	8
544	20241004	094400	2215010	9140	9140	9140	9140	0
545	20241004	094300	2215010	9140	9140	9140	9140	9
546	20241004	094200	2132750	9140	9140	9140	9140	0
547	20241004	094100	2132750	9140	9140	9140	9140	8
548	20241004	094000	2059630	9150	9150	9150	9150	0
549	20241004	093900	2059630	9150	9150	9150	9150	8
550	20241004	093800	1986430	9150	9150	9150	9150	5
551	20241004	093700	1940680	9150	9150	9150	9150	4
552	20241004	093600	1904080	9150	9150	9150	9150	0
553	20241004	093500	1904080	9150	9150	9150	9150	8
554	20241004	093400	1830880	9150	9150	9150	9150	9
555	20241004	093300	1748530	9150	9150	9150	9150	0
556	20241004	093200	1748530	9150	9150	9150	9150	8
557	20241004	093100	1675330	9150	9150	9150	9150	0
558	20241004	093000	1675330	9150	9150	9150	9150	8
559	20241004	092900	1602130	9150	9150	9150	9150	0
560	20241004	092800	1602130	9150	9150	9150	9150	9
561	20241004	092700	1519780	9150	9150	9150	9150	0
562	20241004	092600	1519780	9150	9150	9150	9150	8
563	20241004	092500	1446580	9150	9150	9150	9150	0
564	20241004	092400	1446580	9150	9150	9150	9150	9
565	20241004	092300	1364230	9150	9150	9150	9150	0
566	20241004	092200	1364230	9150	9150	9150	9150	8
567	20241004	092100	1291030	9150	9150	9150	9150	0
568	20241004	092000	1291030	9150	9150	9150	9150	8
569	20241004	091900	1217830	9150	9150	9150	9150	9
570	20241004	091800	1135480	9170	9160	9170	9160	15
571	20241004	091700	998000	9150	9150	9150	9150	8
572	20241004	091600	924800	9150	9150	9150	9150	0
573	20241004	091500	924800	9150	9120	9150	9120	18
574	20241004	091400	760410	9120	9120	9120	9120	0
575	20241004	091300	760410	9120	9130	9130	9120	16
576	20241004	091200	614430	9150	9150	9150	9150	0
577	20241004	091100	614430	9150	9150	9150	9150	1
578	20241004	091000	605280	9150	9150	9150	9150	0
579	20241004	090900	605280	9150	9150	9150	9150	9
580	20241004	090800	522930	9160	9160	9160	9160	0
581	20241004	090700	522930	9160	9160	9160	9160	1
582	20241004	090600	513770	9160	9160	9160	9160	0
583	20241004	090500	513770	9160	9160	9160	9160	9
584	20241004	090400	431330	9170	9170	9170	9170	1
585	20241004	090300	422160	9170	9170	9170	9170	4
586	20241004	090200	385480	9170	9170	9170	9170	8
587	20241004	090100	312120	9180	9180	9180	9180	0
588	20241004	090000	312120	9180	9180	9180	9180	34