KissMeData/032540/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	192000	150702970	5570	5570	5570	5570	335
3	20241007	191900	150702970	5570	5570	5570	5570	0
4	20241007	191800	150702970	5570	5570	5570	5570	0
5	20241007	191700	150702970	5570	5570	5570	5570	0
6	20241007	191600	150702970	5570	5570	5570	5570	0
7	20241007	191500	150702970	5570	5570	5570	5570	0
8	20241007	191400	150702970	5570	5570	5570	5570	0
9	20241007	191300	150702970	5570	5570	5570	5570	0
10	20241007	191200	150702970	5570	5570	5570	5570	0
11	20241007	191100	150702970	5570	5570	5570	5570	0
12	20241007	191000	150702970	5570	5570	5570	5570	0
13	20241007	190900	150702970	5570	5570	5570	5570	0
14	20241007	190800	150702970	5570	5570	5570	5570	0
15	20241007	190700	150702970	5570	5570	5570	5570	0
16	20241007	190600	150702970	5570	5570	5570	5570	0
17	20241007	190500	150702970	5570	5570	5570	5570	0
18	20241007	190400	150702970	5570	5570	5570	5570	0
19	20241007	190300	150702970	5570	5570	5570	5570	0
20	20241007	190200	150702970	5570	5570	5570	5570	0
21	20241007	190100	150702970	5570	5570	5570	5570	0
22	20241007	190000	150702970	5570	5570	5570	5570	0
23	20241007	185900	150702970	5570	5570	5570	5570	0
24	20241007	185800	150702970	5570	5570	5570	5570	0
25	20241007	185700	150702970	5570	5570	5570	5570	0
26	20241007	185600	150702970	5570	5570	5570	5570	0
27	20241007	185500	150702970	5570	5570	5570	5570	0
28	20241007	185400	150702970	5570	5570	5570	5570	0
29	20241007	185300	150702970	5570	5570	5570	5570	0
30	20241007	185200	150702970	5570	5570	5570	5570	0
31	20241007	185100	150702970	5570	5570	5570	5570	0
32	20241007	185000	150702970	5570	5570	5570	5570	335
33	20241007	184900	150702970	5570	5570	5570	5570	0
34	20241007	184800	150702970	5570	5570	5570	5570	0
35	20241007	184700	150702970	5570	5570	5570	5570	0
36	20241007	184600	150702970	5570	5570	5570	5570	0
37	20241007	184500	150702970	5570	5570	5570	5570	0
38	20241007	184400	150702970	5570	5570	5570	5570	0
39	20241007	184300	150702970	5570	5570	5570	5570	0
40	20241007	184200	150702970	5570	5570	5570	5570	0
41	20241007	184100	150702970	5570	5570	5570	5570	0
42	20241007	184000	150702970	5570	5570	5570	5570	0
43	20241007	183900	150702970	5570	5570	5570	5570	0
44	20241007	183800	150702970	5570	5570	5570	5570	0
45	20241007	183700	150702970	5570	5570	5570	5570	0
46	20241007	183600	150702970	5570	5570	5570	5570	0
47	20241007	183500	150702970	5570	5570	5570	5570	0
48	20241007	183400	150702970	5570	5570	5570	5570	0
49	20241007	183300	150702970	5570	5570	5570	5570	0
50	20241007	183200	150702970	5570	5570	5570	5570	0
51	20241007	183100	150702970	5570	5570	5570	5570	0
52	20241007	183000	150702970	5570	5570	5570	5570	0
53	20241007	182900	150702970	5570	5570	5570	5570	0
54	20241007	182800	150702970	5570	5570	5570	5570	0
55	20241007	182700	150702970	5570	5570	5570	5570	0
56	20241007	182600	150702970	5570	5570	5570	5570	0
57	20241007	182500	150702970	5570	5570	5570	5570	0
58	20241007	182400	150702970	5570	5570	5570	5570	0
59	20241007	182300	150702970	5570	5570	5570	5570	0
60	20241007	182200	150702970	5570	5570	5570	5570	0
61	20241007	182100	150702970	5570	5570	5570	5570	0
62	20241007	182000	150702970	5570	5570	5570	5570	335
63	20241007	181900	150702970	5570	5570	5570	5570	0
64	20241007	181800	150702970	5570	5570	5570	5570	0
65	20241007	181700	150702970	5570	5570	5570	5570	0
66	20241007	181600	150702970	5570	5570	5570	5570	0
67	20241007	181500	150702970	5570	5570	5570	5570	0
68	20241007	181400	150702970	5570	5570	5570	5570	0
69	20241007	181300	150702970	5570	5570	5570	5570	0
70	20241007	181200	150702970	5570	5570	5570	5570	0
71	20241007	181100	150702970	5570	5570	5570	5570	0
72	20241007	181000	150702970	5570	5570	5570	5570	0
73	20241007	180900	150702970	5570	5570	5570	5570	0
74	20241007	180800	150702970	5570	5570	5570	5570	0
75	20241007	180700	150702970	5570	5570	5570	5570	0
76	20241007	180600	150702970	5570	5570	5570	5570	0
77	20241007	180500	150702970	5570	5570	5570	5570	0
78	20241007	180400	150702970	5570	5570	5570	5570	0
79	20241007	180300	150702970	5570	5570	5570	5570	0
80	20241007	180200	150702970	5570	5570	5570	5570	0
81	20241007	180100	150702970	5570	5570	5570	5570	0
82	20241007	180000	150702970	5570	5570	5570	5570	0
83	20241007	175900	150702970	5570	5570	5570	5570	0
84	20241007	175800	150702970	5570	5570	5570	5570	0
85	20241007	175700	150702970	5570	5570	5570	5570	0
86	20241007	175600	150702970	5570	5570	5570	5570	0
87	20241007	175500	150702970	5570	5570	5570	5570	0
88	20241007	175400	150702970	5570	5570	5570	5570	0
89	20241007	175300	150702970	5570	5570	5570	5570	0
90	20241007	175200	150702970	5570	5570	5570	5570	0
91	20241007	175100	150702970	5570	5570	5570	5570	0
92	20241007	175000	150702970	5570	5570	5570	5570	335
93	20241007	174900	150702970	5570	5570	5570	5570	0
94	20241007	174800	150702970	5570	5570	5570	5570	0
95	20241007	174700	150702970	5570	5570	5570	5570	0
96	20241007	174600	150702970	5570	5570	5570	5570	0
97	20241007	174500	150702970	5570	5570	5570	5570	0
98	20241007	174400	150702970	5570	5570	5570	5570	0
99	20241007	174300	150702970	5570	5570	5570	5570	0
100	20241007	174200	150702970	5570	5570	5570	5570	0
101	20241007	174100	150702970	5570	5570	5570	5570	0
102	20241007	174000	150702970	5570	5570	5570	5570	0
103	20241007	173900	150702970	5570	5570	5570	5570	0
104	20241007	173800	150702970	5570	5570	5570	5570	0
105	20241007	173700	150702970	5570	5570	5570	5570	0
106	20241007	173600	150702970	5570	5570	5570	5570	0
107	20241007	173500	150702970	5570	5570	5570	5570	0
108	20241007	173400	150702970	5570	5570	5570	5570	0
109	20241007	173300	150702970	5570	5570	5570	5570	0
110	20241007	173200	150702970	5570	5570	5570	5570	0
111	20241007	173100	150702970	5570	5570	5570	5570	0
112	20241007	173000	150702970	5570	5570	5570	5570	0
113	20241007	172900	150702970	5570	5570	5570	5570	0
114	20241007	172800	150702970	5570	5570	5570	5570	0
115	20241007	172700	150702970	5570	5570	5570	5570	0
116	20241007	172600	150702970	5570	5570	5570	5570	0
117	20241007	172500	150702970	5570	5570	5570	5570	0
118	20241007	172400	150702970	5570	5570	5570	5570	0
119	20241007	172300	150702970	5570	5570	5570	5570	0
120	20241007	172200	150702970	5570	5570	5570	5570	0
121	20241007	172100	150702970	5570	5570	5570	5570	0
122	20241007	172000	150702970	5570	5570	5570	5570	335
123	20241007	171900	150702970	5570	5570	5570	5570	0
124	20241007	171800	150702970	5570	5570	5570	5570	0
125	20241007	171700	150702970	5570	5570	5570	5570	0
126	20241007	171600	150702970	5570	5570	5570	5570	0
127	20241007	171500	150702970	5570	5570	5570	5570	0
128	20241007	171400	150702970	5570	5570	5570	5570	0
129	20241007	171300	150702970	5570	5570	5570	5570	0
130	20241007	171200	150702970	5570	5570	5570	5570	0
131	20241007	171100	150702970	5570	5570	5570	5570	0
132	20241007	171000	150702970	5570	5570	5570	5570	0
133	20241007	170900	150702970	5570	5570	5570	5570	0
134	20241007	170800	150702970	5570	5570	5570	5570	0
135	20241007	170700	150702970	5570	5570	5570	5570	0
136	20241007	170600	150702970	5570	5570	5570	5570	0
137	20241007	170500	150702970	5570	5570	5570	5570	0
138	20241007	170400	150702970	5570	5570	5570	5570	0
139	20241007	170300	150702970	5570	5570	5570	5570	0
140	20241007	170200	150702970	5570	5570	5570	5570	0
141	20241007	170100	150702970	5570	5570	5570	5570	0
142	20241007	170000	150702970	5570	5570	5570	5570	0
143	20241007	165900	150702970	5570	5570	5570	5570	0
144	20241007	165800	150702970	5570	5570	5570	5570	0
145	20241007	165700	150702970	5570	5570	5570	5570	0
146	20241007	165600	150702970	5570	5570	5570	5570	0
147	20241007	165500	150702970	5570	5570	5570	5570	0
148	20241007	165400	150702970	5570	5570	5570	5570	0
149	20241007	165300	150702970	5570	5570	5570	5570	0
150	20241007	165200	150702970	5570	5570	5570	5570	0
151	20241007	165100	150702970	5570	5570	5570	5570	0
152	20241007	165000	150702970	5570	5570	5570	5570	335
153	20241007	164900	150702970	5570	5570	5570	5570	0
154	20241007	164800	150702970	5570	5570	5570	5570	0
155	20241007	164700	150702970	5570	5570	5570	5570	0
156	20241007	164600	150702970	5570	5570	5570	5570	0
157	20241007	164500	150702970	5570	5570	5570	5570	0
158	20241007	164400	150702970	5570	5570	5570	5570	0
159	20241007	164300	150702970	5570	5570	5570	5570	0
160	20241007	164200	150702970	5570	5570	5570	5570	0
161	20241007	164100	150702970	5570	5570	5570	5570	0
162	20241007	164000	150702970	5570	5570	5570	5570	0
163	20241007	163900	150702970	5570	5570	5570	5570	0
164	20241007	163800	150702970	5570	5570	5570	5570	0
165	20241007	163700	150702970	5570	5570	5570	5570	0
166	20241007	163600	150702970	5570	5570	5570	5570	0
167	20241007	163500	150702970	5570	5570	5570	5570	0
168	20241007	163400	150702970	5570	5570	5570	5570	0
169	20241007	163300	150702970	5570	5570	5570	5570	0
170	20241007	163200	150702970	5570	5570	5570	5570	0
171	20241007	163100	150702970	5570	5570	5570	5570	0
172	20241007	163000	150702970	5570	5570	5570	5570	0
173	20241007	162900	150702970	5570	5570	5570	5570	0
174	20241007	162800	150702970	5570	5570	5570	5570	0
175	20241007	162700	150702970	5570	5570	5570	5570	0
176	20241007	162600	150702970	5570	5570	5570	5570	0
177	20241007	162500	150702970	5570	5570	5570	5570	0
178	20241007	162400	150702970	5570	5570	5570	5570	0
179	20241007	162300	150702970	5570	5570	5570	5570	0
180	20241007	162200	150702970	5570	5570	5570	5570	0
181	20241007	162100	150702970	5570	5570	5570	5570	0
182	20241007	162000	150702970	5570	5570	5570	5570	335
183	20241007	161900	150702970	5570	5570	5570	5570	0
184	20241007	161800	150702970	5570	5570	5570	5570	0
185	20241007	161700	150702970	5570	5570	5570	5570	0
186	20241007	161600	150702970	5570	5570	5570	5570	0
187	20241007	161500	150702970	5570	5570	5570	5570	0
188	20241007	161400	150702970	5570	5570	5570	5570	0
189	20241007	161300	150702970	5570	5570	5570	5570	0
190	20241007	161200	150702970	5570	5570	5570	5570	0
191	20241007	161100	150702970	5570	5570	5570	5570	0
192	20241007	161000	150702970	5570	5570	5570	5570	0
193	20241007	160900	150702970	5570	5570	5570	5570	0
194	20241007	160800	150702970	5570	5570	5570	5570	0
195	20241007	160700	150702970	5570	5570	5570	5570	0
196	20241007	160600	150702970	5570	5570	5570	5570	0
197	20241007	160500	150702970	5570	5570	5570	5570	0
198	20241007	160400	150702970	5570	5570	5570	5570	0
199	20241007	160300	150702970	5570	5570	5570	5570	0
200	20241007	160200	150702970	5570	5570	5570	5570	0
201	20241007	160100	150702970	5570	5570	5570	5570	0
202	20241007	160000	150702970	5570	5570	5570	5570	0
203	20241007	155900	150702970	5570	5570	5570	5570	0
204	20241007	155800	150702970	5570	5570	5570	5570	0
205	20241007	155700	150702970	5570	5570	5570	5570	0
206	20241007	155600	150702970	5570	5570	5570	5570	0
207	20241007	155500	150702970	5570	5570	5570	5570	0
208	20241007	155400	150702970	5570	5570	5570	5570	0
209	20241007	155300	150702970	5570	5570	5570	5570	0
210	20241007	155200	150702970	5570	5570	5570	5570	0
211	20241007	155100	150702970	5570	5570	5570	5570	0
212	20241007	155000	150702970	5570	5570	5570	5570	335
213	20241007	154900	150702970	5570	5570	5570	5570	0
214	20241007	154800	150702970	5570	5570	5570	5570	0
215	20241007	154700	150702970	5570	5570	5570	5570	0
216	20241007	154600	150702970	5570	5570	5570	5570	0
217	20241007	154500	150702970	5570	5570	5570	5570	0
218	20241007	154400	150702970	5570	5570	5570	5570	0
219	20241007	154300	150702970	5570	5570	5570	5570	0
220	20241007	154200	150702970	5570	5570	5570	5570	0
221	20241007	154100	150702970	5570	5570	5570	5570	0
222	20241007	154000	150702970	5570	5570	5570	5570	0
223	20241007	153900	150702970	5570	5570	5570	5570	0
224	20241007	153800	150702970	5570	5570	5570	5570	0
225	20241007	153700	150702970	5570	5570	5570	5570	0
226	20241007	153600	150702970	5570	5570	5570	5570	0
227	20241007	153500	150702970	5570	5570	5570	5570	0
228	20241007	153400	150702970	5570	5570	5570	5570	0
229	20241007	153300	150702970	5570	5570	5570	5570	0
230	20241007	153200	150702970	5570	5570	5570	5570	0
231	20241007	153100	150702970	5570	5570	5570	5570	0
232	20241007	153000	150702970	5570	5570	5570	5570	335
233	20241007	152900	148837020	5580	5580	5580	5580	0
234	20241007	152800	148837020	5580	5580	5580	5580	0
235	20241007	152700	148837020	5580	5580	5580	5580	0
236	20241007	152600	148837020	5580	5580	5580	5580	0
237	20241007	152500	148837020	5580	5580	5580	5580	0
238	20241007	152400	148837020	5580	5580	5580	5580	0
239	20241007	152300	148837020	5580	5580	5580	5580	0
240	20241007	152200	148837020	5580	5580	5580	5580	0
241	20241007	152100	148837020	5580	5580	5580	5580	0
242	20241007	152000	148837020	5580	5580	5580	5580	0
243	20241007	151900	148837020	5580	5580	5580	5580	313
244	20241007	151800	147090480	5590	5590	5590	5590	0
245	20241007	151700	147090480	5590	5590	5590	5590	0
246	20241007	151600	147090480	5590	5590	5590	5590	0
247	20241007	151500	147090480	5590	5590	5590	5590	0
248	20241007	151400	147090480	5590	5590	5590	5590	0
249	20241007	151300	147090480	5590	5590	5590	5590	0
250	20241007	151200	147090480	5590	5590	5590	5590	0
251	20241007	151100	147090480	5590	5590	5590	5590	0
252	20241007	151000	147090480	5590	5590	5590	5590	0
253	20241007	150900	147090480	5590	5590	5590	5590	0
254	20241007	150800	147090480	5590	5590	5590	5590	0
255	20241007	150700	147090480	5590	5590	5590	5590	0
256	20241007	150600	147090480	5590	5590	5590	5590	0
257	20241007	150500	147090480	5590	5590	5590	5590	0
258	20241007	150400	147090480	5590	5590	5590	5590	0
259	20241007	150300	147090480	5590	5590	5590	5590	0
260	20241007	150200	147090480	5590	5590	5590	5590	0
261	20241007	150100	147090480	5590	5590	5590	5590	0
262	20241007	150000	147090480	5590	5590	5590	5590	0
263	20241007	145900	147090480	5590	5590	5590	5590	0
264	20241007	145800	147090480	5590	5590	5590	5590	0
265	20241007	145700	147090480	5590	5590	5590	5590	0
266	20241007	145600	147090480	5590	5590	5590	5590	0
267	20241007	145500	147090480	5590	5590	5590	5590	1
268	20241007	145400	147084890	5590	5590	5590	5590	1
269	20241007	145300	147079300	5580	5580	5580	5580	0
270	20241007	145200	147079300	5580	5580	5580	5580	0
271	20241007	145100	147079300	5580	5580	5580	5580	220
272	20241007	145000	145851700	5590	5590	5590	5590	0
273	20241007	144900	145851700	5590	5590	5590	5590	0
274	20241007	144800	145851700	5590	5590	5590	5590	0
275	20241007	144700	145851700	5590	5590	5590	5590	0
276	20241007	144600	145851700	5590	5590	5590	5590	0
277	20241007	144500	145851700	5590	5590	5590	5590	0
278	20241007	144400	145851700	5590	5590	5590	5590	0
279	20241007	144300	145851700	5590	5590	5590	5590	0
280	20241007	144200	145851700	5590	5590	5590	5590	0
281	20241007	144100	145851700	5590	5590	5590	5590	0
282	20241007	144000	145851700	5590	5590	5590	5590	0
283	20241007	143900	145851700	5590	5590	5590	5590	0
284	20241007	143800	145851700	5590	5590	5590	5590	0
285	20241007	143700	145851700	5590	5590	5590	5590	0
286	20241007	143600	145851700	5590	5590	5590	5590	0
287	20241007	143500	145851700	5590	5590	5590	5590	0
288	20241007	143400	145851700	5590	5590	5590	5590	1
289	20241007	143300	145846110	5570	5580	5580	5570	800
290	20241007	143200	141383100	5590	5590	5590	5590	0
291	20241007	143100	141383100	5590	5590	5590	5590	0
292	20241007	143000	141383100	5590	5590	5590	5590	0
293	20241007	142900	141383100	5590	5590	5590	5590	0
294	20241007	142800	141383100	5590	5590	5590	5590	0
295	20241007	142700	141383100	5590	5590	5590	5590	0
296	20241007	142600	141383100	5590	5590	5590	5590	0
297	20241007	142500	141383100	5590	5590	5590	5590	0
298	20241007	142400	141383100	5590	5590	5590	5590	1
299	20241007	142300	141377510	5580	5580	5580	5580	0
300	20241007	142200	141377510	5580	5580	5580	5580	0
301	20241007	142100	141377510	5580	5580	5580	5580	0
302	20241007	142000	141377510	5580	5580	5580	5580	0
303	20241007	141900	141377510	5580	5580	5580	5580	194
304	20241007	141800	140294990	5590	5590	5590	5590	0
305	20241007	141700	140294990	5590	5590	5590	5590	0
306	20241007	141600	140294990	5590	5580	5590	5580	22
307	20241007	141500	140172220	5590	5590	5590	5590	0
308	20241007	141400	140172220	5590	5590	5590	5590	0
309	20241007	141300	140172220	5590	5590	5590	5590	0
310	20241007	141200	140172220	5590	5590	5590	5590	0
311	20241007	141100	140172220	5590	5590	5590	5590	0
312	20241007	141000	140172220	5590	5590	5590	5590	0
313	20241007	140900	140172220	5590	5590	5590	5590	0
314	20241007	140800	140172220	5590	5590	5590	5590	0
315	20241007	140700	140172220	5590	5590	5590	5590	0
316	20241007	140600	140172220	5590	5590	5590	5590	0
317	20241007	140500	140172220	5590	5590	5590	5590	0
318	20241007	140400	140172220	5590	5590	5590	5590	0
319	20241007	140300	140172220	5590	5590	5590	5590	0
320	20241007	140200	140172220	5590	5590	5590	5590	1523
321	20241007	140100	131658650	5590	5590	5590	5590	236
322	20241007	140000	130339410	5590	5590	5590	5590	0
323	20241007	135900	130339410	5590	5590	5590	5590	0
324	20241007	135800	130339410	5590	5590	5590	5590	0
325	20241007	135700	130339410	5590	5590	5590	5590	0
326	20241007	135600	130339410	5590	5590	5590	5590	100
327	20241007	135500	129780410	5590	5590	5590	5590	0
328	20241007	135400	129780410	5590	5590	5590	5590	5
329	20241007	135300	129752460	5590	5590	5590	5590	1
330	20241007	135200	129746870	5580	5580	5580	5580	0
331	20241007	135100	129746870	5580	5580	5580	5580	182
332	20241007	135000	128731310	5590	5580	5590	5580	2
333	20241007	134900	128720140	5590	5590	5590	5590	0
334	20241007	134800	128720140	5590	5590	5590	5590	0
335	20241007	134700	128720140	5590	5590	5590	5590	103
336	20241007	134600	128144370	5580	5580	5580	5580	1
337	20241007	134500	128138790	5590	5590	5590	5590	0
338	20241007	134400	128138790	5590	5590	5590	5590	0
339	20241007	134300	128138790	5590	5590	5590	5590	0
340	20241007	134200	128138790	5590	5590	5590	5590	0
341	20241007	134100	128138790	5590	5590	5590	5590	0
342	20241007	134000	128138790	5590	5590	5590	5590	0
343	20241007	133900	128138790	5590	5590	5590	5590	0
344	20241007	133800	128138790	5590	5590	5590	5590	0
345	20241007	133700	128138790	5590	5590	5590	5590	0
346	20241007	133600	128138790	5590	5590	5590	5590	0
347	20241007	133500	128138790	5590	5590	5590	5590	0
348	20241007	133400	128138790	5590	5590	5590	5590	0
349	20241007	133300	128138790	5590	5590	5590	5590	0
350	20241007	133200	128138790	5590	5590	5590	5590	0
351	20241007	133100	128138790	5590	5590	5590	5590	0
352	20241007	133000	128138790	5590	5590	5590	5590	0
353	20241007	132900	128138790	5590	5590	5590	5590	0
354	20241007	132800	128138790	5590	5590	5590	5590	0
355	20241007	132700	128138790	5590	5590	5590	5590	0
356	20241007	132600	128138790	5590	5590	5590	5590	0
357	20241007	132500	128138790	5590	5590	5590	5590	0
358	20241007	132400	128138790	5590	5590	5590	5590	0
359	20241007	132300	128138790	5590	5590	5590	5590	1
360	20241007	132200	128133200	5570	5570	5570	5570	0
361	20241007	132100	128133200	5570	5570	5570	5570	3
362	20241007	132000	128116490	5570	5570	5570	5570	0
363	20241007	131900	128116490	5570	5570	5570	5570	0
364	20241007	131800	128116490	5570	5570	5570	5570	0
365	20241007	131700	128116490	5570	5570	5570	5570	0
366	20241007	131600	128116490	5570	5570	5570	5570	76
367	20241007	131500	127693170	5600	5600	5600	5600	0
368	20241007	131400	127693170	5600	5600	5600	5600	0
369	20241007	131300	127693170	5600	5600	5600	5600	0
370	20241007	131200	127693170	5600	5570	5600	5570	172
371	20241007	131100	126731950	5570	5570	5570	5570	4
372	20241007	131000	126709670	5580	5570	5580	5570	103
373	20241007	130900	126135460	5570	5580	5580	5570	7
374	20241007	130800	126096460	5570	5570	5570	5570	52
375	20241007	130700	125806820	5570	5570	5570	5570	53
376	20241007	130600	125511610	5580	5570	5580	5570	70
377	20241007	130500	125121700	5580	5570	5580	5570	107
378	20241007	130400	124525700	5570	5570	5570	5570	54
379	20241007	130300	124224920	5580	5570	5580	5570	4
380	20241007	130200	124202630	5570	5570	5570	5570	53
381	20241007	130100	123907420	5580	5580	5580	5580	0
382	20241007	130000	123907420	5580	5580	5580	5580	2935
383	20241007	125900	107530120	5580	5580	5580	5580	55
384	20241007	125800	107223220	5580	5580	5580	5580	107
385	20241007	125700	106626160	5580	5580	5580	5580	3
386	20241007	125600	106609420	5580	5580	5580	5580	53
387	20241007	125500	106313680	5580	5580	5580	5580	56
388	20241007	125400	106001200	5600	5600	5600	5600	0
389	20241007	125300	106001200	5600	5580	5600	5580	4058
390	20241007	125200	83357520	5580	5580	5580	5580	108
391	20241007	125100	82754880	5580	5580	5580	5580	3
392	20241007	125000	82738140	5580	5580	5580	5580	157
393	20241007	124900	81862080	5580	5580	5580	5580	105
394	20241007	124800	81276180	5580	5580	5580	5580	53
395	20241007	124700	80980440	5590	5590	5590	5590	3
396	20241007	124600	80963670	5600	5580	5600	5580	57
397	20241007	124500	80645570	5580	5580	5580	5580	0
398	20241007	124400	80645570	5580	5580	5580	5580	3
399	20241007	124300	80628830	5600	5600	5600	5600	0
400	20241007	124200	80628830	5600	5600	5600	5570	6185
401	20241007	124100	46122730	5630	5630	5630	5630	0
402	20241007	124000	46122730	5630	5590	5630	5590	372
403	20241007	123900	44043150	5590	5580	5590	5580	1002
404	20241007	123800	38451980	5590	5590	5590	5580	161
405	20241007	123700	37553560	5580	5580	5580	5580	104
406	20241007	123600	36973240	5580	5580	5580	5580	57
407	20241007	123500	36655180	5590	5590	5590	5590	0
408	20241007	123400	36655180	5590	5590	5590	5590	0
409	20241007	123300	36655180	5590	5590	5590	5590	1
410	20241007	123200	36649590	5580	5580	5580	5580	132
411	20241007	123100	35913030	5590	5580	5590	5580	105
412	20241007	123000	35327120	5580	5580	5580	5580	108
413	20241007	122900	34724480	5580	5580	5580	5580	53
414	20241007	122800	34428740	5590	5590	5590	5590	0
415	20241007	122700	34428740	5590	5590	5590	5590	0
416	20241007	122600	34428740	5590	5590	5590	5580	6
417	20241007	122500	34395210	5590	5590	5590	5590	3
418	20241007	122400	34378440	5590	5580	5590	5580	55
419	20241007	122300	34071530	5580	5580	5580	5580	52
420	20241007	122200	33781370	5580	5580	5580	5580	58
421	20241007	122100	33457730	5580	5580	5580	5580	0
422	20241007	122000	33457730	5580	5580	5580	5580	53
423	20241007	121900	33161990	5580	5580	5580	5580	53
424	20241007	121800	32866250	5580	5580	5580	5580	56
425	20241007	121700	32553770	5580	5580	5580	5580	53
426	20241007	121600	32258030	5580	5580	5580	5580	57
427	20241007	121500	31939970	5580	5580	5580	5580	0
428	20241007	121400	31939970	5580	5580	5580	5580	56
429	20241007	121300	31627490	5580	5580	5580	5580	54
430	20241007	121200	31326170	5580	5580	5580	5580	56
431	20241007	121100	31013690	5580	5580	5580	5580	129
432	20241007	121000	30293870	5580	5580	5580	5580	55
433	20241007	120900	29986970	5580	5580	5580	5580	1
434	20241007	120800	29981390	5580	5580	5580	5580	107
435	20241007	120700	29384330	5580	5580	5580	5580	52
436	20241007	120600	29094170	5580	5580	5580	5580	58
437	20241007	120500	28770530	5580	5580	5580	5580	54
438	20241007	120400	28469210	5590	5580	5590	5580	107
439	20241007	120300	27872140	5580	5580	5580	5580	24
440	20241007	120200	27738220	5580	5580	5590	5580	60
441	20241007	120100	27403370	5580	5580	5580	5580	49
442	20241007	120000	27129950	5590	5590	5590	5590	0
443	20241007	115900	27129950	5590	5580	5590	5580	56
444	20241007	115800	26817460	5580	5590	5590	5580	52
445	20241007	115700	26526790	5590	5590	5590	5590	1
446	20241007	115600	26521200	5580	5580	5580	5580	1174
447	20241007	115500	19970280	5590	5590	5590	5590	0
448	20241007	115400	19970280	5590	5590	5590	5590	0
449	20241007	115300	19970280	5590	5590	5590	5590	0
450	20241007	115200	19970280	5590	5590	5590	5590	0
451	20241007	115100	19970280	5590	5590	5590	5590	0
452	20241007	115000	19970280	5590	5590	5590	5590	0
453	20241007	114900	19970280	5590	5590	5590	5590	0
454	20241007	114800	19970280	5590	5590	5590	5590	0
455	20241007	114700	19970280	5590	5590	5590	5590	3
456	20241007	114600	19953510	5590	5590	5590	5590	0
457	20241007	114500	19953510	5590	5590	5590	5590	106
458	20241007	114400	19360970	5590	5590	5590	5590	53
459	20241007	114300	19064700	5590	5590	5590	5590	4
460	20241007	114200	19042340	5590	5590	5590	5590	0
461	20241007	114100	19042340	5590	5590	5590	5590	0
462	20241007	114000	19042340	5590	5590	5590	5590	2
463	20241007	113900	19031160	5590	5590	5590	5590	0
464	20241007	113800	19031160	5590	5590	5590	5590	0
465	20241007	113700	19031160	5590	5590	5590	5590	0
466	20241007	113600	19031160	5590	5590	5590	5590	0
467	20241007	113500	19031160	5590	5590	5590	5590	0
468	20241007	113400	19031160	5590	5590	5590	5590	0
469	20241007	113300	19031160	5590	5590	5590	5590	0
470	20241007	113200	19031160	5590	5590	5590	5590	0
471	20241007	113100	19031160	5590	5590	5590	5590	0
472	20241007	113000	19031160	5590	5590	5590	5590	0
473	20241007	112900	19031160	5590	5590	5590	5590	0
474	20241007	112800	19031160	5590	5590	5590	5590	0
475	20241007	112700	19031160	5590	5590	5590	5590	0
476	20241007	112600	19031160	5590	5590	5590	5590	0
477	20241007	112500	19031160	5590	5590	5590	5590	1
478	20241007	112400	19025570	5590	5590	5590	5590	1
479	20241007	112300	19019980	5580	5580	5580	5580	0
480	20241007	112200	19019980	5580	5580	5580	5580	87
481	20241007	112100	18534520	5580	5580	5580	5580	0
482	20241007	112000	18534520	5580	5580	5580	5580	0
483	20241007	111900	18534520	5580	5590	5590	5580	579
484	20241007	111800	15303690	5580	5580	5580	5580	641
485	20241007	111700	11726910	5590	5590	5590	5590	0
486	20241007	111600	11726910	5590	5600	5600	5590	102
487	20241007	111500	11156720	5590	5590	5590	5590	0
488	20241007	111400	11156720	5590	5590	5590	5590	0
489	20241007	111300	11156720	5590	5590	5590	5590	1
490	20241007	111200	11151130	5600	5600	5600	5600	1
491	20241007	111100	11145530	5590	5590	5590	5590	0
492	20241007	111000	11145530	5590	5590	5590	5590	0
493	20241007	110900	11145530	5590	5590	5590	5590	0
494	20241007	110800	11145530	5590	5590	5590	5590	300
495	20241007	110700	9468530	5580	5580	5580	5580	0
496	20241007	110600	9468530	5580	5590	5590	5580	5
497	20241007	110500	9440590	5600	5600	5600	5600	291
498	20241007	110400	7810990	5600	5600	5600	5600	0
499	20241007	110300	7810990	5600	5600	5600	5600	0
500	20241007	110200	7810990	5600	5600	5600	5600	0
501	20241007	110100	7810990	5600	5600	5600	5600	0
502	20241007	110000	7810990	5600	5600	5600	5600	100
503	20241007	105900	7250990	5600	5600	5600	5600	0
504	20241007	105800	7250990	5600	5600	5600	5600	0
505	20241007	105700	7250990	5600	5600	5600	5600	0
506	20241007	105600	7250990	5600	5600	5600	5600	0
507	20241007	105500	7250990	5600	5600	5600	5600	0
508	20241007	105400	7250990	5600	5600	5600	5600	0
509	20241007	105300	7250990	5600	5600	5600	5600	0
510	20241007	105200	7250990	5600	5600	5600	5600	0
511	20241007	105100	7250990	5600	5600	5600	5600	0
512	20241007	105000	7250990	5600	5600	5600	5600	0
513	20241007	104900	7250990	5600	5600	5600	5600	0
514	20241007	104800	7250990	5600	5610	5610	5600	3
515	20241007	104700	7234170	5640	5640	5640	5640	0
516	20241007	104600	7234170	5640	5640	5640	5640	0
517	20241007	104500	7234170	5640	5640	5640	5640	0
518	20241007	104400	7234170	5640	5640	5640	5640	0
519	20241007	104300	7234170	5640	5640	5640	5640	0
520	20241007	104200	7234170	5640	5640	5640	5640	0
521	20241007	104100	7234170	5640	5640	5640	5640	0
522	20241007	104000	7234170	5640	5640	5640	5640	0
523	20241007	103900	7234170	5640	5640	5640	5640	0
524	20241007	103800	7234170	5640	5640	5640	5640	0
525	20241007	103700	7234170	5640	5640	5640	5640	0
526	20241007	103600	7234170	5640	5640	5640	5640	0
527	20241007	103500	7234170	5640	5640	5640	5640	0
528	20241007	103400	7234170	5640	5640	5640	5640	0
529	20241007	103300	7234170	5640	5640	5640	5640	0
530	20241007	103200	7234170	5640	5640	5640	5640	0
531	20241007	103100	7234170	5640	5640	5640	5640	0
532	20241007	103000	7234170	5640	5620	5640	5620	3
533	20241007	102900	7217280	5640	5640	5640	5640	0
534	20241007	102800	7217280	5640	5640	5640	5640	0
535	20241007	102700	7217280	5640	5640	5640	5640	0
536	20241007	102600	7217280	5640	5640	5640	5640	0
537	20241007	102500	7217280	5640	5640	5640	5640	0
538	20241007	102400	7217280	5640	5640	5640	5640	0
539	20241007	102300	7217280	5640	5640	5640	5640	0
540	20241007	102200	7217280	5640	5640	5640	5640	0
541	20241007	102100	7217280	5640	5640	5640	5640	0
542	20241007	102000	7217280	5640	5640	5640	5640	0
543	20241007	101900	7217280	5640	5640	5640	5640	0
544	20241007	101800	7217280	5640	5640	5640	5640	0
545	20241007	101700	7217280	5640	5640	5640	5640	0
546	20241007	101600	7217280	5640	5640	5640	5640	0
547	20241007	101500	7217280	5640	5640	5640	5640	0
548	20241007	101400	7217280	5640	5640	5640	5640	0
549	20241007	101300	7217280	5640	5640	5640	5640	0
550	20241007	101200	7217280	5640	5640	5640	5640	0
551	20241007	101100	7217280	5640	5640	5640	5640	0
552	20241007	101000	7217280	5640	5640	5640	5640	0
553	20241007	100900	7217280	5640	5640	5640	5640	0
554	20241007	100800	7217280	5640	5640	5640	5640	0
555	20241007	100700	7217280	5640	5640	5640	5640	2
556	20241007	100600	7206000	5640	5640	5640	5640	0
557	20241007	100500	7206000	5640	5640	5640	5640	0
558	20241007	100400	7206000	5640	5640	5640	5640	1
559	20241007	100300	7200360	5640	5640	5640	5640	0
560	20241007	100200	7200360	5640	5640	5640	5640	0
561	20241007	100100	7200360	5640	5640	5640	5640	0
562	20241007	100000	7200360	5640	5640	5640	5640	0
563	20241007	095900	7200360	5640	5640	5640	5640	0
564	20241007	095800	7200360	5640	5640	5640	5640	0
565	20241007	095700	7200360	5640	5640	5640	5640	0
566	20241007	095600	7200360	5640	5640	5640	5640	0
567	20241007	095500	7200360	5640	5600	5640	5600	102
568	20241007	095400	6629080	5640	5640	5640	5640	0
569	20241007	095300	6629080	5640	5640	5640	5640	0
570	20241007	095200	6629080	5640	5640	5640	5640	0
571	20241007	095100	6629080	5640	5640	5640	5640	0
572	20241007	095000	6629080	5640	5640	5640	5640	0
573	20241007	094900	6629080	5640	5640	5640	5640	1
574	20241007	094800	6623440	5630	5630	5630	5630	0
575	20241007	094700	6623440	5630	5630	5630	5630	0
576	20241007	094600	6623440	5630	5640	5640	5590	39
577	20241007	094500	6405240	5640	5590	5640	5590	61
578	20241007	094400	6064150	5640	5600	5640	5590	104
579	20241007	094300	5482370	5600	5600	5650	5590	33
580	20241007	094200	5297570	5650	5650	5650	5650	0
581	20241007	094100	5297570	5650	5650	5650	5650	0
582	20241007	094000	5297570	5650	5650	5650	5650	0
583	20241007	093900	5297570	5650	5640	5650	5640	797
584	20241007	093800	802480	5640	5640	5640	5640	14
585	20241007	093700	723520	5640	5640	5640	5640	0
586	20241007	093600	723520	5640	5640	5640	5640	0
587	20241007	093500	723520	5640	5640	5640	5640	1
588	20241007	093400	717880	5590	5590	5590	5590	10
589	20241007	093300	661980	5650	5610	5650	5610	40
590	20241007	093200	436690	5610	5600	5610	5600	60
591	20241007	093100	100650	5600	5600	5600	5600	1
592	20241007	093000	95050	5600	5600	5600	5600	0
593	20241007	092900	95050	5600	5600	5600	5600	0
594	20241007	092800	95050	5600	5600	5600	5600	0
595	20241007	092700	95050	5600	5600	5600	5600	0
596	20241007	092600	95050	5600	5600	5600	5600	0
597	20241007	092500	95050	5600	5600	5600	5600	0
598	20241007	092400	95050	5600	5600	5600	5600	0
599	20241007	092300	95050	5600	5600	5600	5600	0
600	20241007	092200	95050	5600	5600	5600	5600	1
601	20241007	092100	89450	5600	5600	5600	5600	0
602	20241007	092000	89450	5600	5600	5600	5600	0
603	20241007	091900	89450	5600	5600	5600	5600	0
604	20241007	091800	89450	5600	5600	5600	5600	0
605	20241007	091700	89450	5600	5600	5600	5600	1
606	20241007	091600	83850	5590	5590	5590	5590	0
607	20241007	091500	83850	5590	5590	5590	5590	0
608	20241007	091400	83850	5590	5590	5590	5590	0
609	20241007	091300	83850	5590	5590	5590	5590	0
610	20241007	091200	83850	5590	5590	5590	5590	0
611	20241007	091100	83850	5590	5590	5590	5590	0
612	20241007	091000	83850	5590	5590	5590	5590	0
613	20241007	090900	83850	5590	5590	5590	5590	0
614	20241007	090800	83850	5590	5590	5590	5590	0
615	20241007	090700	83850	5590	5590	5590	5590	0
616	20241007	090600	83850	5590	5590	5590	5590	0
617	20241007	090500	83850	5590	5590	5590	5590	0
618	20241007	090400	83850	5590	5590	5590	5590	0
619	20241007	090300	83850	5590	5590	5590	5590	0
620	20241007	090200	83850	5590	5590	5590	5590	0
621	20241007	090100	83850	5590	5590	5590	5590	2
622	20241007	090000	72670	5590	5590	5590	5590	13