KissMeData/005800/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	184800	43587390	9070	9070	9070	9070	387
3	20241007	184700	43587390	9070	9070	9070	9070	0
4	20241007	184600	43587390	9070	9070	9070	9070	0
5	20241007	184500	43587390	9070	9070	9070	9070	0
6	20241007	184400	43587390	9070	9070	9070	9070	0
7	20241007	184300	43587390	9070	9070	9070	9070	0
8	20241007	184200	43587390	9070	9070	9070	9070	0
9	20241007	184100	43587390	9070	9070	9070	9070	0
10	20241007	184000	43587390	9070	9070	9070	9070	0
11	20241007	183900	43587390	9070	9070	9070	9070	0
12	20241007	183800	43587390	9070	9070	9070	9070	0
13	20241007	183700	43587390	9070	9070	9070	9070	0
14	20241007	183600	43587390	9070	9070	9070	9070	0
15	20241007	183500	43587390	9070	9070	9070	9070	0
16	20241007	183400	43587390	9070	9070	9070	9070	0
17	20241007	183300	43587390	9070	9070	9070	9070	0
18	20241007	183200	43587390	9070	9070	9070	9070	0
19	20241007	183100	43587390	9070	9070	9070	9070	0
20	20241007	183000	43587390	9070	9070	9070	9070	0
21	20241007	182900	43587390	9070	9070	9070	9070	0
22	20241007	182800	43587390	9070	9070	9070	9070	0
23	20241007	182700	43587390	9070	9070	9070	9070	0
24	20241007	182600	43587390	9070	9070	9070	9070	0
25	20241007	182500	43587390	9070	9070	9070	9070	0
26	20241007	182400	43587390	9070	9070	9070	9070	0
27	20241007	182300	43587390	9070	9070	9070	9070	0
28	20241007	182200	43587390	9070	9070	9070	9070	0
29	20241007	182100	43587390	9070	9070	9070	9070	0
30	20241007	182000	43587390	9070	9070	9070	9070	0
31	20241007	181900	43587390	9070	9070	9070	9070	0
32	20241007	181800	43587390	9070	9070	9070	9070	387
33	20241007	181700	43587390	9070	9070	9070	9070	0
34	20241007	181600	43587390	9070	9070	9070	9070	0
35	20241007	181500	43587390	9070	9070	9070	9070	0
36	20241007	181400	43587390	9070	9070	9070	9070	0
37	20241007	181300	43587390	9070	9070	9070	9070	0
38	20241007	181200	43587390	9070	9070	9070	9070	0
39	20241007	181100	43587390	9070	9070	9070	9070	0
40	20241007	181000	43587390	9070	9070	9070	9070	0
41	20241007	180900	43587390	9070	9070	9070	9070	0
42	20241007	180800	43587390	9070	9070	9070	9070	0
43	20241007	180700	43587390	9070	9070	9070	9070	0
44	20241007	180600	43587390	9070	9070	9070	9070	0
45	20241007	180500	43587390	9070	9070	9070	9070	0
46	20241007	180400	43587390	9070	9070	9070	9070	0
47	20241007	180300	43587390	9070	9070	9070	9070	0
48	20241007	180200	43587390	9070	9070	9070	9070	0
49	20241007	180100	43587390	9070	9070	9070	9070	0
50	20241007	180000	43587390	9070	9070	9070	9070	0
51	20241007	175900	43587390	9070	9070	9070	9070	0
52	20241007	175800	43587390	9070	9070	9070	9070	0
53	20241007	175700	43587390	9070	9070	9070	9070	0
54	20241007	175600	43587390	9070	9070	9070	9070	0
55	20241007	175500	43587390	9070	9070	9070	9070	0
56	20241007	175400	43587390	9070	9070	9070	9070	0
57	20241007	175300	43587390	9070	9070	9070	9070	0
58	20241007	175200	43587390	9070	9070	9070	9070	0
59	20241007	175100	43587390	9070	9070	9070	9070	0
60	20241007	175000	43587390	9070	9070	9070	9070	0
61	20241007	174900	43587390	9070	9070	9070	9070	0
62	20241007	174800	43587390	9070	9070	9070	9070	387
63	20241007	174700	43587390	9070	9070	9070	9070	0
64	20241007	174600	43587390	9070	9070	9070	9070	0
65	20241007	174500	43587390	9070	9070	9070	9070	0
66	20241007	174400	43587390	9070	9070	9070	9070	0
67	20241007	174300	43587390	9070	9070	9070	9070	0
68	20241007	174200	43587390	9070	9070	9070	9070	0
69	20241007	174100	43587390	9070	9070	9070	9070	0
70	20241007	174000	43587390	9070	9070	9070	9070	0
71	20241007	173900	43587390	9070	9070	9070	9070	0
72	20241007	173800	43587390	9070	9070	9070	9070	0
73	20241007	173700	43587390	9070	9070	9070	9070	0
74	20241007	173600	43587390	9070	9070	9070	9070	0
75	20241007	173500	43587390	9070	9070	9070	9070	0
76	20241007	173400	43587390	9070	9070	9070	9070	0
77	20241007	173300	43587390	9070	9070	9070	9070	0
78	20241007	173200	43587390	9070	9070	9070	9070	0
79	20241007	173100	43587390	9070	9070	9070	9070	0
80	20241007	173000	43587390	9070	9070	9070	9070	0
81	20241007	172900	43587390	9070	9070	9070	9070	0
82	20241007	172800	43587390	9070	9070	9070	9070	0
83	20241007	172700	43587390	9070	9070	9070	9070	0
84	20241007	172600	43587390	9070	9070	9070	9070	0
85	20241007	172500	43587390	9070	9070	9070	9070	0
86	20241007	172400	43587390	9070	9070	9070	9070	0
87	20241007	172300	43587390	9070	9070	9070	9070	0
88	20241007	172200	43587390	9070	9070	9070	9070	0
89	20241007	172100	43587390	9070	9070	9070	9070	0
90	20241007	172000	43587390	9070	9070	9070	9070	0
91	20241007	171900	43587390	9070	9070	9070	9070	0
92	20241007	171800	43587390	9070	9070	9070	9070	387
93	20241007	171700	43587390	9070	9070	9070	9070	0
94	20241007	171600	43587390	9070	9070	9070	9070	0
95	20241007	171500	43587390	9070	9070	9070	9070	0
96	20241007	171400	43587390	9070	9070	9070	9070	0
97	20241007	171300	43587390	9070	9070	9070	9070	0
98	20241007	171200	43587390	9070	9070	9070	9070	0
99	20241007	171100	43587390	9070	9070	9070	9070	0
100	20241007	171000	43587390	9070	9070	9070	9070	0
101	20241007	170900	43587390	9070	9070	9070	9070	0
102	20241007	170800	43587390	9070	9070	9070	9070	0
103	20241007	170700	43587390	9070	9070	9070	9070	0
104	20241007	170600	43587390	9070	9070	9070	9070	0
105	20241007	170500	43587390	9070	9070	9070	9070	0
106	20241007	170400	43587390	9070	9070	9070	9070	0
107	20241007	170300	43587390	9070	9070	9070	9070	0
108	20241007	170200	43587390	9070	9070	9070	9070	0
109	20241007	170100	43587390	9070	9070	9070	9070	0
110	20241007	170000	43587390	9070	9070	9070	9070	0
111	20241007	165900	43587390	9070	9070	9070	9070	0
112	20241007	165800	43587390	9070	9070	9070	9070	0
113	20241007	165700	43587390	9070	9070	9070	9070	0
114	20241007	165600	43587390	9070	9070	9070	9070	0
115	20241007	165500	43587390	9070	9070	9070	9070	0
116	20241007	165400	43587390	9070	9070	9070	9070	0
117	20241007	165300	43587390	9070	9070	9070	9070	0
118	20241007	165200	43587390	9070	9070	9070	9070	0
119	20241007	165100	43587390	9070	9070	9070	9070	0
120	20241007	165000	43587390	9070	9070	9070	9070	0
121	20241007	164900	43587390	9070	9070	9070	9070	0
122	20241007	164800	43587390	9070	9070	9070	9070	387
123	20241007	164700	43587390	9070	9070	9070	9070	0
124	20241007	164600	43587390	9070	9070	9070	9070	0
125	20241007	164500	43587390	9070	9070	9070	9070	0
126	20241007	164400	43587390	9070	9070	9070	9070	0
127	20241007	164300	43587390	9070	9070	9070	9070	0
128	20241007	164200	43587390	9070	9070	9070	9070	0
129	20241007	164100	43587390	9070	9070	9070	9070	0
130	20241007	164000	43587390	9070	9070	9070	9070	0
131	20241007	163900	43587390	9070	9070	9070	9070	0
132	20241007	163800	43587390	9070	9070	9070	9070	0
133	20241007	163700	43587390	9070	9070	9070	9070	0
134	20241007	163600	43587390	9070	9070	9070	9070	0
135	20241007	163500	43587390	9070	9070	9070	9070	0
136	20241007	163400	43587390	9070	9070	9070	9070	0
137	20241007	163300	43587390	9070	9070	9070	9070	0
138	20241007	163200	43587390	9070	9070	9070	9070	0
139	20241007	163100	43587390	9070	9070	9070	9070	0
140	20241007	163000	43587390	9070	9070	9070	9070	0
141	20241007	162900	43587390	9070	9070	9070	9070	0
142	20241007	162800	43587390	9070	9070	9070	9070	0
143	20241007	162700	43587390	9070	9070	9070	9070	0
144	20241007	162600	43587390	9070	9070	9070	9070	0
145	20241007	162500	43587390	9070	9070	9070	9070	0
146	20241007	162400	43587390	9070	9070	9070	9070	0
147	20241007	162300	43587390	9070	9070	9070	9070	0
148	20241007	162200	43587390	9070	9070	9070	9070	0
149	20241007	162100	43587390	9070	9070	9070	9070	0
150	20241007	162000	43587390	9070	9070	9070	9070	0
151	20241007	161900	43587390	9070	9070	9070	9070	0
152	20241007	161800	43587390	9070	9070	9070	9070	387
153	20241007	161700	43587390	9070	9070	9070	9070	0
154	20241007	161600	43587390	9070	9070	9070	9070	0
155	20241007	161500	43587390	9070	9070	9070	9070	0
156	20241007	161400	43587390	9070	9070	9070	9070	0
157	20241007	161300	43587390	9070	9070	9070	9070	0
158	20241007	161200	43587390	9070	9070	9070	9070	0
159	20241007	161100	43587390	9070	9070	9070	9070	0
160	20241007	161000	43587390	9070	9070	9070	9070	0
161	20241007	160900	43587390	9070	9070	9070	9070	0
162	20241007	160800	43587390	9070	9070	9070	9070	0
163	20241007	160700	43587390	9070	9070	9070	9070	0
164	20241007	160600	43587390	9070	9070	9070	9070	0
165	20241007	160500	43587390	9070	9070	9070	9070	0
166	20241007	160400	43587390	9070	9070	9070	9070	0
167	20241007	160300	43587390	9070	9070	9070	9070	0
168	20241007	160200	43587390	9070	9070	9070	9070	0
169	20241007	160100	43587390	9070	9070	9070	9070	0
170	20241007	160000	43587390	9070	9070	9070	9070	0
171	20241007	155900	43587390	9070	9070	9070	9070	0
172	20241007	155800	43587390	9070	9070	9070	9070	0
173	20241007	155700	43587390	9070	9070	9070	9070	0
174	20241007	155600	43587390	9070	9070	9070	9070	0
175	20241007	155500	43587390	9070	9070	9070	9070	0
176	20241007	155400	43587390	9070	9070	9070	9070	0
177	20241007	155300	43587390	9070	9070	9070	9070	0
178	20241007	155200	43587390	9070	9070	9070	9070	0
179	20241007	155100	43587390	9070	9070	9070	9070	0
180	20241007	155000	43587390	9070	9070	9070	9070	0
181	20241007	154900	43587390	9070	9070	9070	9070	0
182	20241007	154800	43587390	9070	9070	9070	9070	387
183	20241007	154700	43587390	9070	9070	9070	9070	0
184	20241007	154600	43587390	9070	9070	9070	9070	0
185	20241007	154500	43587390	9070	9070	9070	9070	0
186	20241007	154400	43587390	9070	9070	9070	9070	0
187	20241007	154300	43587390	9070	9070	9070	9070	0
188	20241007	154200	43587390	9070	9070	9070	9070	0
189	20241007	154100	43587390	9070	9070	9070	9070	0
190	20241007	154000	43587390	9070	9070	9070	9070	0
191	20241007	153900	43587390	9070	9070	9070	9070	0
192	20241007	153800	43587390	9070	9070	9070	9070	0
193	20241007	153700	43587390	9070	9070	9070	9070	0
194	20241007	153600	43587390	9070	9070	9070	9070	0
195	20241007	153500	43587390	9070	9070	9070	9070	0
196	20241007	153400	43587390	9070	9070	9070	9070	0
197	20241007	153300	43587390	9070	9070	9070	9070	0
198	20241007	153200	43587390	9070	9070	9070	9070	0
199	20241007	153100	43587390	9070	9070	9070	9070	0
200	20241007	153000	43587390	9070	9070	9070	9070	387
201	20241007	152900	40077300	9150	9150	9150	9150	0
202	20241007	152800	40077300	9150	9150	9150	9150	0
203	20241007	152700	40077300	9150	9150	9150	9150	0
204	20241007	152600	40077300	9150	9150	9150	9150	0
205	20241007	152500	40077300	9150	9150	9150	9150	0
206	20241007	152400	40077300	9150	9150	9150	9150	0
207	20241007	152300	40077300	9150	9150	9150	9150	0
208	20241007	152200	40077300	9150	9150	9150	9150	0
209	20241007	152100	40077300	9150	9150	9150	9150	0
210	20241007	152000	40077300	9150	9150	9150	9150	0
211	20241007	151900	40077300	9150	9200	9200	9150	320
212	20241007	151800	37134160	9200	9200	9200	9200	0
213	20241007	151700	37134160	9200	9250	9250	9200	22
214	20241007	151600	36931710	9200	9200	9200	9200	0
215	20241007	151500	36931710	9200	9200	9200	9200	0
216	20241007	151400	36931710	9200	9200	9200	9200	0
217	20241007	151300	36931710	9200	9200	9200	9200	0
218	20241007	151200	36931710	9200	9200	9200	9200	77
219	20241007	151100	36223310	9200	9200	9200	9200	300
220	20241007	151000	33463310	9200	9200	9200	9200	0
221	20241007	150900	33463310	9200	9200	9200	9200	20
222	20241007	150800	33279310	9200	9200	9200	9200	0
223	20241007	150700	33279310	9200	9200	9200	9200	0
224	20241007	150600	33279310	9200	9200	9200	9200	0
225	20241007	150500	33279310	9200	9200	9200	9200	0
226	20241007	150400	33279310	9200	9200	9200	9200	1
227	20241007	150300	33270110	9240	9240	9240	9240	0
228	20241007	150200	33270110	9240	9190	9240	9190	23
229	20241007	150100	33058680	9240	9190	9240	9190	3
230	20241007	150000	33031060	9180	9180	9180	9180	2
231	20241007	145900	33012700	9170	9170	9170	9170	0
232	20241007	145800	33012700	9170	9170	9170	9170	21
233	20241007	145700	32820130	9170	9170	9170	9170	0
234	20241007	145600	32820130	9170	9170	9170	9170	0
235	20241007	145500	32820130	9170	9170	9170	9170	0
236	20241007	145400	32820130	9170	9170	9170	9170	20
237	20241007	145300	32636730	9190	9190	9190	9190	200
238	20241007	145200	30798730	9170	9170	9170	9170	0
239	20241007	145100	30798730	9170	9170	9170	9170	0
240	20241007	145000	30798730	9170	9170	9170	9170	0
241	20241007	144900	30798730	9170	9170	9170	9170	0
242	20241007	144800	30798730	9170	9170	9170	9170	0
243	20241007	144700	30798730	9170	9170	9170	9170	0
244	20241007	144600	30798730	9170	9170	9170	9170	21
245	20241007	144500	30606160	9170	9170	9170	9170	0
246	20241007	144400	30606160	9170	9170	9170	9170	0
247	20241007	144300	30606160	9170	9170	9170	9170	0
248	20241007	144200	30606160	9170	9170	9170	9170	0
249	20241007	144100	30606160	9170	9170	9170	9170	0
250	20241007	144000	30606160	9170	9170	9170	9170	0
251	20241007	143900	30606160	9170	9170	9170	9170	20
252	20241007	143800	30422760	9210	9210	9210	9210	0
253	20241007	143700	30422760	9210	9210	9210	9210	0
254	20241007	143600	30422760	9210	9210	9210	9210	0
255	20241007	143500	30422760	9210	9210	9210	9210	0
256	20241007	143400	30422760	9210	9210	9210	9210	0
257	20241007	143300	30422760	9210	9210	9210	9210	0
258	20241007	143200	30422760	9210	9210	9210	9210	0
259	20241007	143100	30422760	9210	9210	9210	9210	1
260	20241007	143000	30413550	9210	9210	9210	9210	0
261	20241007	142900	30413550	9210	9210	9210	9210	0
262	20241007	142800	30413550	9210	9210	9210	9210	0
263	20241007	142700	30413550	9210	9180	9210	9180	29
264	20241007	142600	30146780	9170	9170	9170	9170	0
265	20241007	142500	30146780	9170	9170	9170	9170	0
266	20241007	142400	30146780	9170	9170	9170	9170	0
267	20241007	142300	30146780	9170	9170	9170	9170	20
268	20241007	142200	29963380	9170	9170	9170	9170	0
269	20241007	142100	29963380	9170	9170	9170	9170	0
270	20241007	142000	29963380	9170	9170	9170	9170	0
271	20241007	141900	29963380	9170	9170	9170	9170	0
272	20241007	141800	29963380	9170	9170	9170	9170	0
273	20241007	141700	29963380	9170	9170	9170	9170	0
274	20241007	141600	29963380	9170	9170	9170	9170	0
275	20241007	141500	29963380	9170	9170	9170	9170	21
276	20241007	141400	29770810	9180	9180	9180	9180	0
277	20241007	141300	29770810	9180	9180	9180	9180	0
278	20241007	141200	29770810	9180	9180	9180	9180	0
279	20241007	141100	29770810	9180	9180	9180	9180	0
280	20241007	141000	29770810	9180	9180	9180	9180	0
281	20241007	140900	29770810	9180	9180	9180	9180	0
282	20241007	140800	29770810	9180	9180	9180	9180	14
283	20241007	140700	29642290	9200	9200	9200	9200	0
284	20241007	140600	29642290	9200	9200	9200	9200	0
285	20241007	140500	29642290	9200	9200	9200	9200	0
286	20241007	140400	29642290	9200	9200	9200	9200	0
287	20241007	140300	29642290	9200	9200	9200	9200	0
288	20241007	140200	29642290	9200	9200	9200	9200	0
289	20241007	140100	29642290	9200	9200	9200	9200	0
290	20241007	140000	29642290	9200	9200	9200	9200	6
291	20241007	135900	29587090	9200	9200	9200	9200	0
292	20241007	135800	29587090	9200	9200	9200	9200	0
293	20241007	135700	29587090	9200	9200	9200	9200	0
294	20241007	135600	29587090	9200	9200	9200	9200	0
295	20241007	135500	29587090	9200	9200	9200	9200	0
296	20241007	135400	29587090	9200	9200	9200	9200	0
297	20241007	135300	29587090	9200	9200	9200	9200	0
298	20241007	135200	29587090	9200	9200	9200	9200	20
299	20241007	135100	29403090	9200	9200	9200	9200	0
300	20241007	135000	29403090	9200	9200	9200	9200	0
301	20241007	134900	29403090	9200	9200	9200	9200	0
302	20241007	134800	29403090	9200	9200	9200	9200	0
303	20241007	134700	29403090	9200	9200	9200	9200	0
304	20241007	134600	29403090	9200	9200	9200	9200	0
305	20241007	134500	29403090	9200	9200	9200	9200	20
306	20241007	134400	29219090	9200	9200	9200	9200	0
307	20241007	134300	29219090	9200	9200	9200	9200	0
308	20241007	134200	29219090	9200	9200	9200	9200	0
309	20241007	134100	29219090	9200	9200	9200	9200	0
310	20241007	134000	29219090	9200	9200	9200	9200	0
311	20241007	133900	29219090	9200	9200	9200	9200	0
312	20241007	133800	29219090	9200	9200	9200	9200	0
313	20241007	133700	29219090	9200	9200	9200	9200	20
314	20241007	133600	29035090	9200	9200	9200	9200	0
315	20241007	133500	29035090	9200	9200	9200	9200	0
316	20241007	133400	29035090	9200	9200	9200	9200	0
317	20241007	133300	29035090	9200	9200	9200	9200	0
318	20241007	133200	29035090	9200	9200	9200	9200	0
319	20241007	133100	29035090	9200	9200	9200	9200	0
320	20241007	133000	29035090	9200	9200	9200	9200	0
321	20241007	132900	29035090	9200	9200	9200	9200	20
322	20241007	132800	28851090	9200	9200	9200	9200	0
323	20241007	132700	28851090	9200	9200	9200	9200	0
324	20241007	132600	28851090	9200	9200	9200	9200	0
325	20241007	132500	28851090	9200	9200	9200	9200	0
326	20241007	132400	28851090	9200	9200	9200	9200	0
327	20241007	132300	28851090	9200	9200	9200	9200	0
328	20241007	132200	28851090	9200	9200	9200	9200	20
329	20241007	132100	28667090	9210	9210	9210	9210	0
330	20241007	132000	28667090	9210	9210	9210	9210	0
331	20241007	131900	28667090	9210	9210	9210	9210	0
332	20241007	131800	28667090	9210	9210	9210	9210	0
333	20241007	131700	28667090	9210	9210	9210	9210	0
334	20241007	131600	28667090	9210	9210	9210	9210	0
335	20241007	131500	28667090	9210	9210	9210	9210	0
336	20241007	131400	28667090	9210	9210	9210	9210	11
337	20241007	131300	28565780	9250	9250	9250	9250	0
338	20241007	131200	28565780	9250	9250	9250	9250	0
339	20241007	131100	28565780	9250	9250	9250	9250	0
340	20241007	131000	28565780	9250	9210	9250	9210	3
341	20241007	130900	28538070	9200	9200	9200	9200	0
342	20241007	130800	28538070	9200	9200	9200	9200	0
343	20241007	130700	28538070	9200	9200	9200	9200	0
344	20241007	130600	28538070	9200	9200	9200	9200	20
345	20241007	130500	28354070	9200	9200	9200	9200	0
346	20241007	130400	28354070	9200	9200	9200	9200	0
347	20241007	130300	28354070	9200	9200	9200	9200	0
348	20241007	130200	28354070	9200	9200	9200	9200	0
349	20241007	130100	28354070	9200	9200	9200	9200	0
350	20241007	130000	28354070	9200	9200	9200	9200	0
351	20241007	125900	28354070	9200	9200	9200	9200	20
352	20241007	125800	28170070	9200	9200	9200	9200	0
353	20241007	125700	28170070	9200	9200	9200	9200	0
354	20241007	125600	28170070	9200	9200	9200	9200	0
355	20241007	125500	28170070	9200	9200	9200	9200	0
356	20241007	125400	28170070	9200	9200	9200	9200	1
357	20241007	125300	28160870	9200	9200	9200	9200	301
358	20241007	125200	25391670	9200	9200	9200	9200	0
359	20241007	125100	25391670	9200	9200	9200	9200	21
360	20241007	125000	25198470	9200	9200	9200	9200	0
361	20241007	124900	25198470	9200	9200	9200	9200	0
362	20241007	124800	25198470	9200	9200	9200	9200	0
363	20241007	124700	25198470	9200	9200	9200	9200	0
364	20241007	124600	25198470	9200	9200	9200	9200	0
365	20241007	124500	25198470	9200	9190	9200	9190	11
366	20241007	124400	25097340	9180	9180	9180	9180	0
367	20241007	124300	25097340	9180	9190	9190	9180	30
368	20241007	124200	24821840	9190	9190	9190	9190	0
369	20241007	124100	24821840	9190	9190	9190	9190	0
370	20241007	124000	24821840	9190	9190	9190	9190	0
371	20241007	123900	24821840	9190	9190	9190	9190	0
372	20241007	123800	24821840	9190	9190	9190	9190	0
373	20241007	123700	24821840	9190	9190	9190	9190	0
374	20241007	123600	24821840	9190	9190	9190	9190	3
375	20241007	123500	24794270	9190	9190	9190	9190	0
376	20241007	123400	24794270	9190	9190	9190	9190	0
377	20241007	123300	24794270	9190	9190	9190	9190	0
378	20241007	123200	24794270	9190	9190	9190	9190	0
379	20241007	123100	24794270	9190	9190	9190	9190	0
380	20241007	123000	24794270	9190	9190	9190	9190	0
381	20241007	122900	24794270	9190	9190	9190	9190	0
382	20241007	122800	24794270	9190	9190	9190	9190	20
383	20241007	122700	24610470	9190	9190	9190	9190	0
384	20241007	122600	24610470	9190	9190	9190	9190	0
385	20241007	122500	24610470	9190	9190	9190	9190	0
386	20241007	122400	24610470	9190	9190	9190	9190	0
387	20241007	122300	24610470	9190	9190	9190	9190	0
388	20241007	122200	24610470	9190	9190	9190	9190	0
389	20241007	122100	24610470	9190	9190	9190	9190	0
390	20241007	122000	24610470	9190	9190	9190	9190	20
391	20241007	121900	24426670	9200	9200	9200	9200	0
392	20241007	121800	24426670	9200	9200	9200	9200	0
393	20241007	121700	24426670	9200	9200	9200	9200	0
394	20241007	121600	24426670	9200	9200	9200	9200	0
395	20241007	121500	24426670	9200	9200	9200	9200	0
396	20241007	121400	24426670	9200	9200	9200	9200	0
397	20241007	121300	24426670	9200	9200	9200	9200	0
398	20241007	121200	24426670	9200	9200	9250	9200	34
399	20241007	121100	24113820	9190	9190	9190	9190	0
400	20241007	121000	24113820	9190	9190	9190	9190	0
401	20241007	120900	24113820	9190	9190	9190	9190	0
402	20241007	120800	24113820	9190	9190	9190	9190	0
403	20241007	120700	24113820	9190	9190	9190	9190	0
404	20241007	120600	24113820	9190	9190	9190	9190	0
405	20241007	120500	24113820	9190	9190	9190	9190	20
406	20241007	120400	23930020	9190	9190	9190	9190	438
407	20241007	120300	19904800	9180	9180	9180	9180	0
408	20241007	120200	19904800	9180	9180	9180	9180	0
409	20241007	120100	19904800	9180	9180	9180	9180	0
410	20241007	120000	19904800	9180	9180	9180	9180	0
411	20241007	115900	19904800	9180	9180	9180	9180	0
412	20241007	115800	19904800	9180	9180	9180	9180	0
413	20241007	115700	19904800	9180	9180	9180	9180	20
414	20241007	115600	19721200	9180	9180	9180	9180	0
415	20241007	115500	19721200	9180	9180	9180	9180	0
416	20241007	115400	19721200	9180	9180	9180	9180	0
417	20241007	115300	19721200	9180	9180	9180	9180	0
418	20241007	115200	19721200	9180	9180	9180	9180	0
419	20241007	115100	19721200	9180	9180	9180	9180	0
420	20241007	115000	19721200	9180	9180	9180	9180	0
421	20241007	114900	19721200	9180	9180	9180	9180	20
422	20241007	114800	19537600	9180	9180	9180	9180	0
423	20241007	114700	19537600	9180	9180	9180	9180	0
424	20241007	114600	19537600	9180	9180	9180	9180	0
425	20241007	114500	19537600	9180	9180	9180	9180	0
426	20241007	114400	19537600	9180	9180	9180	9180	0
427	20241007	114300	19537600	9180	9180	9180	9180	0
428	20241007	114200	19537600	9180	9180	9180	9180	20
429	20241007	114100	19354000	9200	9200	9200	9200	0
430	20241007	114000	19354000	9200	9200	9200	9200	0
431	20241007	113900	19354000	9200	9210	9210	9200	683
432	20241007	113800	13067920	9250	9250	9250	9250	0
433	20241007	113700	13067920	9250	9250	9250	9250	0
434	20241007	113600	13067920	9250	9210	9250	9210	3
435	20241007	113500	13040250	9180	9180	9180	9180	0
436	20241007	113400	13040250	9180	9180	9180	9180	20
437	20241007	113300	12856650	9260	9260	9260	9260	0
438	20241007	113200	12856650	9260	9190	9260	9190	15
439	20241007	113100	12718730	9190	9190	9190	9190	53
440	20241007	113000	12231660	9190	9190	9190	9190	0
441	20241007	112900	12231660	9190	9190	9190	9190	0
442	20241007	112800	12231660	9190	9190	9190	9190	0
443	20241007	112700	12231660	9190	9190	9190	9190	0
444	20241007	112600	12231660	9190	9190	9190	9190	20
445	20241007	112500	12047860	9260	9260	9260	9260	0
446	20241007	112400	12047860	9260	9260	9260	9260	0
447	20241007	112300	12047860	9260	9260	9260	9260	0
448	20241007	112200	12047860	9260	9260	9260	9260	0
449	20241007	112100	12047860	9260	9230	9260	9230	5
450	20241007	112000	12001610	9260	9260	9260	9220	3
451	20241007	111900	11973870	9210	9200	9250	9200	25
452	20241007	111800	11743760	9260	9260	9260	9260	0
453	20241007	111700	11743760	9260	9260	9260	9260	0
454	20241007	111600	11743760	9260	9260	9260	9260	0
455	20241007	111500	11743760	9260	9260	9260	9260	0
456	20241007	111400	11743760	9260	9260	9260	9210	3
457	20241007	111300	11716030	9210	9210	9210	9210	1
458	20241007	111200	11706820	9210	9200	9210	9200	23
459	20241007	111100	11495210	9190	9190	9190	9190	20
460	20241007	111000	11311410	9190	9190	9190	9190	442
461	20241007	110900	7249430	9200	9200	9200	9200	0
462	20241007	110800	7249430	9200	9200	9200	9200	0
463	20241007	110700	7249430	9200	9200	9200	9200	0
464	20241007	110600	7249430	9200	9200	9200	9200	0
465	20241007	110500	7249430	9200	9200	9200	9200	0
466	20241007	110400	7249430	9200	9200	9200	9200	0
467	20241007	110300	7249430	9200	9200	9200	9200	1
468	20241007	110200	7240230	9210	9210	9210	9210	0
469	20241007	110100	7240230	9210	9210	9210	9210	0
470	20241007	110000	7240230	9210	9210	9210	9210	0
471	20241007	105900	7240230	9210	9210	9210	9210	0
472	20241007	105800	7240230	9210	9210	9210	9210	0
473	20241007	105700	7240230	9210	9220	9220	9210	733
474	20241007	105600	488350	9220	9220	9220	9220	1
475	20241007	105500	479130	9220	9220	9220	9220	0
476	20241007	105400	479130	9220	9220	9220	9220	0
477	20241007	105300	479130	9220	9220	9220	9220	0
478	20241007	105200	479130	9220	9220	9220	9220	0
479	20241007	105100	479130	9220	9220	9220	9220	0
480	20241007	105000	479130	9220	9220	9220	9220	2
481	20241007	104900	460690	9220	9220	9220	9220	0
482	20241007	104800	460690	9220	9220	9220	9220	2
483	20241007	104700	442250	9210	9210	9210	9210	0
484	20241007	104600	442250	9210	9210	9210	9210	0
485	20241007	104500	442250	9210	9210	9210	9210	0
486	20241007	104400	442250	9210	9210	9210	9210	0
487	20241007	104300	442250	9210	9210	9210	9210	0
488	20241007	104200	442250	9210	9210	9210	9210	0
489	20241007	104100	442250	9210	9210	9210	9210	0
490	20241007	104000	442250	9210	9210	9210	9210	0
491	20241007	103900	442250	9210	9210	9210	9210	0
492	20241007	103800	442250	9210	9210	9210	9210	0
493	20241007	103700	442250	9210	9210	9210	9210	0
494	20241007	103600	442250	9210	9210	9210	9210	0
495	20241007	103500	442250	9210	9210	9210	9210	0
496	20241007	103400	442250	9210	9210	9210	9210	0
497	20241007	103300	442250	9210	9210	9210	9210	0
498	20241007	103200	442250	9210	9210	9210	9210	0
499	20241007	103100	442250	9210	9210	9210	9210	0
500	20241007	103000	442250	9210	9210	9210	9210	0
501	20241007	102900	442250	9210	9210	9210	9210	0
502	20241007	102800	442250	9210	9210	9210	9210	0
503	20241007	102700	442250	9210	9210	9210	9210	0
504	20241007	102600	442250	9210	9210	9210	9210	0
505	20241007	102500	442250	9210	9210	9210	9210	0
506	20241007	102400	442250	9210	9210	9210	9210	0
507	20241007	102300	442250	9210	9210	9210	9210	0
508	20241007	102200	442250	9210	9210	9210	9210	0
509	20241007	102100	442250	9210	9210	9210	9210	0
510	20241007	102000	442250	9210	9210	9210	9210	0
511	20241007	101900	442250	9210	9210	9210	9210	0
512	20241007	101800	442250	9210	9210	9210	9210	0
513	20241007	101700	442250	9210	9210	9210	9210	0
514	20241007	101600	442250	9210	9210	9210	9210	0
515	20241007	101500	442250	9210	9210	9210	9210	0
516	20241007	101400	442250	9210	9210	9210	9210	0
517	20241007	101300	442250	9210	9210	9210	9210	0
518	20241007	101200	442250	9210	9210	9210	9210	0
519	20241007	101100	442250	9210	9210	9210	9210	0
520	20241007	101000	442250	9210	9210	9210	9210	1
521	20241007	100900	433040	9210	9210	9210	9210	0
522	20241007	100800	433040	9210	9210	9210	9210	0
523	20241007	100700	433040	9210	9210	9210	9210	0
524	20241007	100600	433040	9210	9210	9210	9210	0
525	20241007	100500	433040	9210	9210	9210	9210	0
526	20241007	100400	433040	9210	9210	9210	9210	0
527	20241007	100300	433040	9210	9210	9210	9210	0
528	20241007	100200	433040	9210	9210	9210	9210	1
529	20241007	100100	423830	9210	9210	9210	9210	0
530	20241007	100000	423830	9210	9210	9210	9210	0
531	20241007	095900	423830	9210	9210	9210	9210	0
532	20241007	095800	423830	9210	9210	9210	9210	0
533	20241007	095700	423830	9210	9210	9210	9210	0
534	20241007	095600	423830	9210	9210	9210	9210	0
535	20241007	095500	423830	9210	9210	9210	9210	0
536	20241007	095400	423830	9210	9220	9220	9210	13
537	20241007	095300	304020	9290	9290	9290	9290	0
538	20241007	095200	304020	9290	9290	9290	9290	0
539	20241007	095100	304020	9290	9290	9290	9290	0
540	20241007	095000	304020	9290	9290	9290	9290	0
541	20241007	094900	304020	9290	9290	9290	9290	0
542	20241007	094800	304020	9290	9290	9290	9290	0
543	20241007	094700	304020	9290	9290	9290	9290	0
544	20241007	094600	304020	9290	9290	9290	9290	0
545	20241007	094500	304020	9290	9290	9290	9290	0
546	20241007	094400	304020	9290	9290	9290	9290	0
547	20241007	094300	304020	9290	9290	9290	9290	0
548	20241007	094200	304020	9290	9290	9290	9290	0
549	20241007	094100	304020	9290	9290	9290	9290	0
550	20241007	094000	304020	9290	9290	9290	9290	0
551	20241007	093900	304020	9290	9290	9290	9290	0
552	20241007	093800	304020	9290	9290	9290	9290	0
553	20241007	093700	304020	9290	9290	9290	9290	0
554	20241007	093600	304020	9290	9290	9290	9290	0
555	20241007	093500	304020	9290	9290	9290	9290	0
556	20241007	093400	304020	9290	9290	9290	9290	0
557	20241007	093300	304020	9290	9290	9290	9290	0
558	20241007	093200	304020	9290	9290	9290	9290	0
559	20241007	093100	304020	9290	9290	9290	9290	1
560	20241007	093000	294730	9220	9220	9220	9220	0
561	20241007	092900	294730	9220	9220	9220	9220	0
562	20241007	092800	294730	9220	9220	9220	9220	0
563	20241007	092700	294730	9220	9220	9220	9220	0
564	20241007	092600	294730	9220	9220	9220	9220	0
565	20241007	092500	294730	9220	9220	9220	9220	0
566	20241007	092400	294730	9220	9220	9220	9220	0
567	20241007	092300	294730	9220	9220	9220	9220	0
568	20241007	092200	294730	9220	9220	9220	9220	0
569	20241007	092100	294730	9220	9220	9220	9220	0
570	20241007	092000	294730	9220	9220	9220	9220	0
571	20241007	091900	294730	9220	9220	9220	9220	0
572	20241007	091800	294730	9220	9220	9220	9220	0
573	20241007	091700	294730	9220	9220	9220	9220	0
574	20241007	091600	294730	9220	9220	9220	9220	1
575	20241007	091500	285510	9210	9210	9210	9210	0
576	20241007	091400	285510	9210	9210	9210	9210	0
577	20241007	091300	285510	9210	9210	9210	9210	0
578	20241007	091200	285510	9210	9210	9210	9210	0
579	20241007	091100	285510	9210	9210	9210	9210	0
580	20241007	091000	285510	9210	9210	9210	9210	0
581	20241007	090900	285510	9210	9210	9210	9210	0
582	20241007	090800	285510	9210	9210	9210	9210	2
583	20241007	090700	267090	9210	9210	9210	9210	0
584	20241007	090600	267090	9210	9210	9210	9210	0
585	20241007	090500	267090	9210	9210	9210	9210	0
586	20241007	090400	267090	9210	9210	9210	9210	0
587	20241007	090300	267090	9210	9210	9210	9210	0
588	20241007	090200	267090	9210	9210	9210	9210	0
589	20241007	090100	267090	9210	9210	9210	9210	0
590	20241007	090000	267090	9210	9210	9210	9210	29