KissMeData/080010/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195500	30644680	5290	5290	5290	5290	663
3	20241004	195400	30644680	5290	5290	5290	5290	0
4	20241004	195300	30644680	5290	5290	5290	5290	0
5	20241004	195200	30644680	5290	5290	5290	5290	0
6	20241004	195100	30644680	5290	5290	5290	5290	0
7	20241004	195000	30644680	5290	5290	5290	5290	0
8	20241004	194900	30644680	5290	5290	5290	5290	0
9	20241004	194800	30644680	5290	5290	5290	5290	0
10	20241004	194700	30644680	5290	5290	5290	5290	0
11	20241004	194600	30644680	5290	5290	5290	5290	0
12	20241004	194500	30644680	5290	5290	5290	5290	0
13	20241004	194400	30644680	5290	5290	5290	5290	0
14	20241004	194300	30644680	5290	5290	5290	5290	0
15	20241004	194200	30644680	5290	5290	5290	5290	0
16	20241004	194100	30644680	5290	5290	5290	5290	0
17	20241004	194000	30644680	5290	5290	5290	5290	0
18	20241004	193900	30644680	5290	5290	5290	5290	0
19	20241004	193800	30644680	5290	5290	5290	5290	0
20	20241004	193700	30644680	5290	5290	5290	5290	0
21	20241004	193600	30644680	5290	5290	5290	5290	0
22	20241004	193500	30644680	5290	5290	5290	5290	0
23	20241004	193400	30644680	5290	5290	5290	5290	0
24	20241004	193300	30644680	5290	5290	5290	5290	0
25	20241004	193200	30644680	5290	5290	5290	5290	0
26	20241004	193100	30644680	5290	5290	5290	5290	0
27	20241004	193000	30644680	5290	5290	5290	5290	0
28	20241004	192900	30644680	5290	5290	5290	5290	0
29	20241004	192800	30644680	5290	5290	5290	5290	0
30	20241004	192700	30644680	5290	5290	5290	5290	0
31	20241004	192600	30644680	5290	5290	5290	5290	0
32	20241004	192500	30644680	5290	5290	5290	5290	663
33	20241004	192400	30644680	5290	5290	5290	5290	0
34	20241004	192300	30644680	5290	5290	5290	5290	0
35	20241004	192200	30644680	5290	5290	5290	5290	0
36	20241004	192100	30644680	5290	5290	5290	5290	0
37	20241004	192000	30644680	5290	5290	5290	5290	0
38	20241004	191900	30644680	5290	5290	5290	5290	0
39	20241004	191800	30644680	5290	5290	5290	5290	0
40	20241004	191700	30644680	5290	5290	5290	5290	0
41	20241004	191600	30644680	5290	5290	5290	5290	0
42	20241004	191500	30644680	5290	5290	5290	5290	0
43	20241004	191400	30644680	5290	5290	5290	5290	0
44	20241004	191300	30644680	5290	5290	5290	5290	0
45	20241004	191200	30644680	5290	5290	5290	5290	0
46	20241004	191100	30644680	5290	5290	5290	5290	0
47	20241004	191000	30644680	5290	5290	5290	5290	0
48	20241004	190900	30644680	5290	5290	5290	5290	0
49	20241004	190800	30644680	5290	5290	5290	5290	0
50	20241004	190700	30644680	5290	5290	5290	5290	0
51	20241004	190600	30644680	5290	5290	5290	5290	0
52	20241004	190500	30644680	5290	5290	5290	5290	0
53	20241004	190400	30644680	5290	5290	5290	5290	0
54	20241004	190300	30644680	5290	5290	5290	5290	0
55	20241004	190200	30644680	5290	5290	5290	5290	0
56	20241004	190100	30644680	5290	5290	5290	5290	0
57	20241004	190000	30644680	5290	5290	5290	5290	0
58	20241004	185900	30644680	5290	5290	5290	5290	0
59	20241004	185800	30644680	5290	5290	5290	5290	0
60	20241004	185700	30644680	5290	5290	5290	5290	0
61	20241004	185600	30644680	5290	5290	5290	5290	0
62	20241004	185500	30644680	5290	5290	5290	5290	663
63	20241004	185400	30644680	5290	5290	5290	5290	0
64	20241004	185300	30644680	5290	5290	5290	5290	0
65	20241004	185200	30644680	5290	5290	5290	5290	0
66	20241004	185100	30644680	5290	5290	5290	5290	0
67	20241004	185000	30644680	5290	5290	5290	5290	0
68	20241004	184900	30644680	5290	5290	5290	5290	0
69	20241004	184800	30644680	5290	5290	5290	5290	0
70	20241004	184700	30644680	5290	5290	5290	5290	0
71	20241004	184600	30644680	5290	5290	5290	5290	0
72	20241004	184500	30644680	5290	5290	5290	5290	0
73	20241004	184400	30644680	5290	5290	5290	5290	0
74	20241004	184300	30644680	5290	5290	5290	5290	0
75	20241004	184200	30644680	5290	5290	5290	5290	0
76	20241004	184100	30644680	5290	5290	5290	5290	0
77	20241004	184000	30644680	5290	5290	5290	5290	0
78	20241004	183900	30644680	5290	5290	5290	5290	0
79	20241004	183800	30644680	5290	5290	5290	5290	0
80	20241004	183700	30644680	5290	5290	5290	5290	0
81	20241004	183600	30644680	5290	5290	5290	5290	0
82	20241004	183500	30644680	5290	5290	5290	5290	0
83	20241004	183400	30644680	5290	5290	5290	5290	0
84	20241004	183300	30644680	5290	5290	5290	5290	0
85	20241004	183200	30644680	5290	5290	5290	5290	0
86	20241004	183100	30644680	5290	5290	5290	5290	0
87	20241004	183000	30644680	5290	5290	5290	5290	0
88	20241004	182900	30644680	5290	5290	5290	5290	0
89	20241004	182800	30644680	5290	5290	5290	5290	0
90	20241004	182700	30644680	5290	5290	5290	5290	0
91	20241004	182600	30644680	5290	5290	5290	5290	0
92	20241004	182500	30644680	5290	5290	5290	5290	663
93	20241004	182400	30644680	5290	5290	5290	5290	0
94	20241004	182300	30644680	5290	5290	5290	5290	0
95	20241004	182200	30644680	5290	5290	5290	5290	0
96	20241004	182100	30644680	5290	5290	5290	5290	0
97	20241004	182000	30644680	5290	5290	5290	5290	0
98	20241004	181900	30644680	5290	5290	5290	5290	0
99	20241004	181800	30644680	5290	5290	5290	5290	0
100	20241004	181700	30644680	5290	5290	5290	5290	0
101	20241004	181600	30644680	5290	5290	5290	5290	0
102	20241004	181500	30644680	5290	5290	5290	5290	0
103	20241004	181400	30644680	5290	5290	5290	5290	0
104	20241004	181300	30644680	5290	5290	5290	5290	0
105	20241004	181200	30644680	5290	5290	5290	5290	0
106	20241004	181100	30644680	5290	5290	5290	5290	0
107	20241004	181000	30644680	5290	5290	5290	5290	0
108	20241004	180900	30644680	5290	5290	5290	5290	0
109	20241004	180800	30644680	5290	5290	5290	5290	0
110	20241004	180700	30644680	5290	5290	5290	5290	0
111	20241004	180600	30644680	5290	5290	5290	5290	0
112	20241004	180500	30644680	5290	5290	5290	5290	0
113	20241004	180400	30644680	5290	5290	5290	5290	0
114	20241004	180300	30644680	5290	5290	5290	5290	0
115	20241004	180200	30644680	5290	5290	5290	5290	0
116	20241004	180100	30644680	5290	5290	5290	5290	0
117	20241004	180000	30644680	5290	5290	5290	5290	0
118	20241004	175900	30644680	5290	5290	5290	5290	0
119	20241004	175800	30644680	5290	5290	5290	5290	0
120	20241004	175700	30644680	5290	5290	5290	5290	0
121	20241004	175600	30644680	5290	5290	5290	5290	0
122	20241004	175500	30644680	5290	5290	5290	5290	663
123	20241004	175400	30644680	5290	5290	5290	5290	0
124	20241004	175300	30644680	5290	5290	5290	5290	0
125	20241004	175200	30644680	5290	5290	5290	5290	0
126	20241004	175100	30644680	5290	5290	5290	5290	0
127	20241004	175000	30644680	5290	5290	5290	5290	0
128	20241004	174900	30644680	5290	5290	5290	5290	0
129	20241004	174800	30644680	5290	5290	5290	5290	0
130	20241004	174700	30644680	5290	5290	5290	5290	0
131	20241004	174600	30644680	5290	5290	5290	5290	0
132	20241004	174500	30644680	5290	5290	5290	5290	0
133	20241004	174400	30644680	5290	5290	5290	5290	0
134	20241004	174300	30644680	5290	5290	5290	5290	0
135	20241004	174200	30644680	5290	5290	5290	5290	0
136	20241004	174100	30644680	5290	5290	5290	5290	0
137	20241004	174000	30644680	5290	5290	5290	5290	0
138	20241004	173900	30644680	5290	5290	5290	5290	0
139	20241004	173800	30644680	5290	5290	5290	5290	0
140	20241004	173700	30644680	5290	5290	5290	5290	0
141	20241004	173600	30644680	5290	5290	5290	5290	0
142	20241004	173500	30644680	5290	5290	5290	5290	0
143	20241004	173400	30644680	5290	5290	5290	5290	0
144	20241004	173300	30644680	5290	5290	5290	5290	0
145	20241004	173200	30644680	5290	5290	5290	5290	0
146	20241004	173100	30644680	5290	5290	5290	5290	0
147	20241004	173000	30644680	5290	5290	5290	5290	0
148	20241004	172900	30644680	5290	5290	5290	5290	0
149	20241004	172800	30644680	5290	5290	5290	5290	0
150	20241004	172700	30644680	5290	5290	5290	5290	0
151	20241004	172600	30644680	5290	5290	5290	5290	0
152	20241004	172500	30644680	5290	5290	5290	5290	663
153	20241004	172400	30644680	5290	5290	5290	5290	0
154	20241004	172300	30644680	5290	5290	5290	5290	0
155	20241004	172200	30644680	5290	5290	5290	5290	0
156	20241004	172100	30644680	5290	5290	5290	5290	0
157	20241004	172000	30644680	5290	5290	5290	5290	0
158	20241004	171900	30644680	5290	5290	5290	5290	0
159	20241004	171800	30644680	5290	5290	5290	5290	0
160	20241004	171700	30644680	5290	5290	5290	5290	0
161	20241004	171600	30644680	5290	5290	5290	5290	0
162	20241004	171500	30644680	5290	5290	5290	5290	0
163	20241004	171400	30644680	5290	5290	5290	5290	0
164	20241004	171300	30644680	5290	5290	5290	5290	0
165	20241004	171200	30644680	5290	5290	5290	5290	0
166	20241004	171100	30644680	5290	5290	5290	5290	0
167	20241004	171000	30644680	5290	5290	5290	5290	0
168	20241004	170900	30644680	5290	5290	5290	5290	0
169	20241004	170800	30644680	5290	5290	5290	5290	0
170	20241004	170700	30644680	5290	5290	5290	5290	0
171	20241004	170600	30644680	5290	5290	5290	5290	0
172	20241004	170500	30644680	5290	5290	5290	5290	0
173	20241004	170400	30644680	5290	5290	5290	5290	0
174	20241004	170300	30644680	5290	5290	5290	5290	0
175	20241004	170200	30644680	5290	5290	5290	5290	0
176	20241004	170100	30644680	5290	5290	5290	5290	0
177	20241004	170000	30644680	5290	5290	5290	5290	0
178	20241004	165900	30644680	5290	5290	5290	5290	0
179	20241004	165800	30644680	5290	5290	5290	5290	0
180	20241004	165700	30644680	5290	5290	5290	5290	0
181	20241004	165600	30644680	5290	5290	5290	5290	0
182	20241004	165500	30644680	5290	5290	5290	5290	663
183	20241004	165400	30644680	5290	5290	5290	5290	0
184	20241004	165300	30644680	5290	5290	5290	5290	0
185	20241004	165200	30644680	5290	5290	5290	5290	0
186	20241004	165100	30644680	5290	5290	5290	5290	0
187	20241004	165000	30644680	5290	5290	5290	5290	0
188	20241004	164900	30644680	5290	5290	5290	5290	0
189	20241004	164800	30644680	5290	5290	5290	5290	0
190	20241004	164700	30644680	5290	5290	5290	5290	0
191	20241004	164600	30644680	5290	5290	5290	5290	0
192	20241004	164500	30644680	5290	5290	5290	5290	0
193	20241004	164400	30644680	5290	5290	5290	5290	0
194	20241004	164300	30644680	5290	5290	5290	5290	0
195	20241004	164200	30644680	5290	5290	5290	5290	0
196	20241004	164100	30644680	5290	5290	5290	5290	0
197	20241004	164000	30644680	5290	5290	5290	5290	0
198	20241004	163900	30644680	5290	5290	5290	5290	0
199	20241004	163800	30644680	5290	5290	5290	5290	0
200	20241004	163700	30644680	5290	5290	5290	5290	0
201	20241004	163600	30644680	5290	5290	5290	5290	0
202	20241004	163500	30644680	5290	5290	5290	5290	0
203	20241004	163400	30644680	5290	5290	5290	5290	0
204	20241004	163300	30644680	5290	5290	5290	5290	0
205	20241004	163200	30644680	5290	5290	5290	5290	0
206	20241004	163100	30644680	5290	5290	5290	5290	0
207	20241004	163000	30644680	5290	5290	5290	5290	0
208	20241004	162900	30644680	5290	5290	5290	5290	0
209	20241004	162800	30644680	5290	5290	5290	5290	0
210	20241004	162700	30644680	5290	5290	5290	5290	0
211	20241004	162600	30644680	5290	5290	5290	5290	0
212	20241004	162500	30644680	5290	5290	5290	5290	663
213	20241004	162400	30644680	5290	5290	5290	5290	0
214	20241004	162300	30644680	5290	5290	5290	5290	0
215	20241004	162200	30644680	5290	5290	5290	5290	0
216	20241004	162100	30644680	5290	5290	5290	5290	0
217	20241004	162000	30644680	5290	5290	5290	5290	0
218	20241004	161900	30644680	5290	5290	5290	5290	0
219	20241004	161800	30644680	5290	5290	5290	5290	0
220	20241004	161700	30644680	5290	5290	5290	5290	0
221	20241004	161600	30644680	5290	5290	5290	5290	0
222	20241004	161500	30644680	5290	5290	5290	5290	0
223	20241004	161400	30644680	5290	5290	5290	5290	0
224	20241004	161300	30644680	5290	5290	5290	5290	0
225	20241004	161200	30644680	5290	5290	5290	5290	0
226	20241004	161100	30644680	5290	5290	5290	5290	0
227	20241004	161000	30644680	5290	5290	5290	5290	0
228	20241004	160900	30644680	5290	5290	5290	5290	0
229	20241004	160800	30644680	5290	5290	5290	5290	0
230	20241004	160700	30644680	5290	5290	5290	5290	0
231	20241004	160600	30644680	5290	5290	5290	5290	0
232	20241004	160500	30644680	5290	5290	5290	5290	0
233	20241004	160400	30644680	5290	5290	5290	5290	0
234	20241004	160300	30644680	5290	5290	5290	5290	0
235	20241004	160200	30644680	5290	5290	5290	5290	0
236	20241004	160100	30644680	5290	5290	5290	5290	0
237	20241004	160000	30644680	5290	5290	5290	5290	0
238	20241004	155900	30644680	5290	5290	5290	5290	0
239	20241004	155800	30644680	5290	5290	5290	5290	0
240	20241004	155700	30644680	5290	5290	5290	5290	0
241	20241004	155600	30644680	5290	5290	5290	5290	0
242	20241004	155500	30644680	5290	5290	5290	5290	663
243	20241004	155400	30644680	5290	5290	5290	5290	0
244	20241004	155300	30644680	5290	5290	5290	5290	0
245	20241004	155200	30644680	5290	5290	5290	5290	0
246	20241004	155100	30644680	5290	5290	5290	5290	0
247	20241004	155000	30644680	5290	5290	5290	5290	0
248	20241004	154900	30644680	5290	5290	5290	5290	0
249	20241004	154800	30644680	5290	5290	5290	5290	0
250	20241004	154700	30644680	5290	5290	5290	5290	0
251	20241004	154600	30644680	5290	5290	5290	5290	0
252	20241004	154500	30644680	5290	5290	5290	5290	0
253	20241004	154400	30644680	5290	5290	5290	5290	0
254	20241004	154300	30644680	5290	5290	5290	5290	0
255	20241004	154200	30644680	5290	5290	5290	5290	0
256	20241004	154100	30644680	5290	5290	5290	5290	0
257	20241004	154000	30644680	5290	5290	5290	5290	0
258	20241004	153900	30644680	5290	5290	5290	5290	0
259	20241004	153800	30644680	5290	5290	5290	5290	0
260	20241004	153700	30644680	5290	5290	5290	5290	0
261	20241004	153600	30644680	5290	5290	5290	5290	0
262	20241004	153500	30644680	5290	5290	5290	5290	0
263	20241004	153400	30644680	5290	5290	5290	5290	0
264	20241004	153300	30644680	5290	5290	5290	5290	0
265	20241004	153200	30644680	5290	5290	5290	5290	0
266	20241004	153100	30644680	5290	5290	5290	5290	0
267	20241004	153000	30644680	5290	5290	5290	5290	663
268	20241004	152900	27137410	5250	5250	5250	5250	0
269	20241004	152800	27137410	5250	5250	5250	5250	0
270	20241004	152700	27137410	5250	5250	5250	5250	0
271	20241004	152600	27137410	5250	5250	5250	5250	0
272	20241004	152500	27137410	5250	5250	5250	5250	0
273	20241004	152400	27137410	5250	5250	5250	5250	0
274	20241004	152300	27137410	5250	5250	5250	5250	0
275	20241004	152200	27137410	5250	5250	5250	5250	0
276	20241004	152100	27137410	5250	5250	5250	5250	0
277	20241004	152000	27137410	5250	5250	5250	5250	0
278	20241004	151900	27137410	5250	5250	5250	5250	0
279	20241004	151800	27137410	5250	5250	5250	5250	0
280	20241004	151700	27137410	5250	5250	5250	5250	1
281	20241004	151600	27132160	5210	5210	5210	5210	0
282	20241004	151500	27132160	5210	5230	5230	5200	611
283	20241004	151400	23947570	5240	5240	5240	5240	0
284	20241004	151300	23947570	5240	5240	5240	5240	0
285	20241004	151200	23947570	5240	5240	5240	5240	0
286	20241004	151100	23947570	5240	5240	5240	5240	0
287	20241004	151000	23947570	5240	5240	5240	5240	28
288	20241004	150900	23800850	5260	5260	5260	5260	1
289	20241004	150800	23795590	5240	5240	5240	5240	0
290	20241004	150700	23795590	5240	5240	5240	5240	0
291	20241004	150600	23795590	5240	5240	5240	5240	0
292	20241004	150500	23795590	5240	5240	5240	5240	0
293	20241004	150400	23795590	5240	5240	5240	5240	0
294	20241004	150300	23795590	5240	5240	5240	5240	0
295	20241004	150200	23795590	5240	5240	5240	5240	0
296	20241004	150100	23795590	5240	5240	5240	5240	0
297	20241004	150000	23795590	5240	5240	5240	5240	0
298	20241004	145900	23795590	5240	5240	5240	5240	0
299	20241004	145800	23795590	5240	5240	5240	5240	0
300	20241004	145700	23795590	5240	5240	5240	5240	0
301	20241004	145600	23795590	5240	5240	5240	5240	53
302	20241004	145500	23517870	5230	5230	5230	5230	0
303	20241004	145400	23517870	5230	5230	5230	5230	0
304	20241004	145300	23517870	5230	5230	5230	5230	0
305	20241004	145200	23517870	5230	5230	5230	5230	0
306	20241004	145100	23517870	5230	5230	5230	5230	0
307	20241004	145000	23517870	5230	5230	5230	5230	0
308	20241004	144900	23517870	5230	5230	5230	5230	0
309	20241004	144800	23517870	5230	5230	5230	5230	0
310	20241004	144700	23517870	5230	5230	5230	5230	0
311	20241004	144600	23517870	5230	5230	5230	5230	0
312	20241004	144500	23517870	5230	5230	5230	5230	399
313	20241004	144400	21431100	5260	5260	5260	5260	0
314	20241004	144300	21431100	5260	5260	5260	5260	0
315	20241004	144200	21431100	5260	5260	5260	5260	0
316	20241004	144100	21431100	5260	5260	5260	5260	0
317	20241004	144000	21431100	5260	5260	5260	5260	1
318	20241004	143900	21425840	5240	5240	5240	5240	0
319	20241004	143800	21425840	5240	5240	5240	5240	0
320	20241004	143700	21425840	5240	5240	5240	5240	0
321	20241004	143600	21425840	5240	5240	5240	5240	0
322	20241004	143500	21425840	5240	5240	5240	5240	9
323	20241004	143400	21378680	5240	5240	5240	5240	0
324	20241004	143300	21378680	5240	5240	5240	5240	0
325	20241004	143200	21378680	5240	5240	5240	5240	0
326	20241004	143100	21378680	5240	5240	5240	5240	0
327	20241004	143000	21378680	5240	5240	5240	5240	0
328	20241004	142900	21378680	5240	5240	5240	5240	0
329	20241004	142800	21378680	5240	5240	5240	5240	0
330	20241004	142700	21378680	5240	5240	5240	5240	0
331	20241004	142600	21378680	5240	5240	5240	5240	200
332	20241004	142500	20330680	5270	5270	5270	5270	0
333	20241004	142400	20330680	5270	5270	5270	5270	0
334	20241004	142300	20330680	5270	5270	5270	5270	0
335	20241004	142200	20330680	5270	5270	5270	5270	0
336	20241004	142100	20330680	5270	5270	5270	5270	0
337	20241004	142000	20330680	5270	5270	5270	5270	1
338	20241004	141900	20325410	5240	5240	5240	5240	400
339	20241004	141800	18229410	5270	5270	5270	5270	0
340	20241004	141700	18229410	5270	5270	5270	5270	0
341	20241004	141600	18229410	5270	5270	5270	5270	0
342	20241004	141500	18229410	5270	5270	5270	5270	0
343	20241004	141400	18229410	5270	5270	5270	5270	0
344	20241004	141300	18229410	5270	5270	5270	5270	0
345	20241004	141200	18229410	5270	5250	5270	5250	372
346	20241004	141100	16271150	5250	5250	5250	5250	0
347	20241004	141000	16271150	5250	5250	5250	5250	0
348	20241004	140900	16271150	5250	5250	5250	5250	0
349	20241004	140800	16271150	5250	5250	5250	5250	0
350	20241004	140700	16271150	5250	5250	5250	5250	22
351	20241004	140600	16155650	5250	5250	5250	5250	0
352	20241004	140500	16155650	5250	5250	5250	5250	0
353	20241004	140400	16155650	5250	5250	5250	5250	0
354	20241004	140300	16155650	5250	5250	5250	5250	0
355	20241004	140200	16155650	5250	5250	5250	5250	0
356	20241004	140100	16155650	5250	5250	5250	5250	269
357	20241004	140000	14743400	5240	5240	5240	5240	0
358	20241004	135900	14743400	5240	5240	5240	5240	0
359	20241004	135800	14743400	5240	5240	5240	5240	0
360	20241004	135700	14743400	5240	5240	5240	5240	0
361	20241004	135600	14743400	5240	5240	5240	5240	0
362	20241004	135500	14743400	5240	5240	5240	5240	0
363	20241004	135400	14743400	5240	5240	5240	5240	0
364	20241004	135300	14743400	5240	5240	5240	5240	0
365	20241004	135200	14743400	5240	5240	5240	5240	0
366	20241004	135100	14743400	5240	5240	5240	5240	0
367	20241004	135000	14743400	5240	5240	5240	5240	0
368	20241004	134900	14743400	5240	5240	5240	5240	0
369	20241004	134800	14743400	5240	5240	5240	5240	0
370	20241004	134700	14743400	5240	5240	5240	5240	0
371	20241004	134600	14743400	5240	5240	5240	5240	0
372	20241004	134500	14743400	5240	5240	5240	5240	0
373	20241004	134400	14743400	5240	5240	5240	5240	0
374	20241004	134300	14743400	5240	5240	5240	5240	0
375	20241004	134200	14743400	5240	5240	5240	5240	0
376	20241004	134100	14743400	5240	5240	5240	5240	0
377	20241004	134000	14743400	5240	5240	5240	5240	0
378	20241004	133900	14743400	5240	5240	5240	5240	0
379	20241004	133800	14743400	5240	5240	5240	5240	0
380	20241004	133700	14743400	5240	5240	5240	5240	0
381	20241004	133600	14743400	5240	5240	5240	5240	0
382	20241004	133500	14743400	5240	5240	5240	5240	0
383	20241004	133400	14743400	5240	5240	5240	5240	0
384	20241004	133300	14743400	5240	5240	5240	5240	36
385	20241004	133200	14554760	5240	5250	5250	5240	170
386	20241004	133100	13663040	5260	5260	5260	5260	30
387	20241004	133000	13505240	5270	5270	5270	5270	0
388	20241004	132900	13505240	5270	5270	5270	5270	0
389	20241004	132800	13505240	5270	5270	5270	5270	0
390	20241004	132700	13505240	5270	5270	5270	5270	20
391	20241004	132600	13399840	5270	5270	5270	5270	0
392	20241004	132500	13399840	5270	5270	5270	5270	0
393	20241004	132400	13399840	5270	5270	5270	5270	0
394	20241004	132300	13399840	5270	5270	5270	5270	0
395	20241004	132200	13399840	5270	5270	5270	5270	0
396	20241004	132100	13399840	5270	5270	5270	5270	0
397	20241004	132000	13399840	5270	5270	5270	5270	0
398	20241004	131900	13399840	5270	5270	5270	5270	80
399	20241004	131800	12978240	5270	5270	5270	5270	0
400	20241004	131700	12978240	5270	5270	5270	5270	0
401	20241004	131600	12978240	5270	5270	5270	5270	0
402	20241004	131500	12978240	5270	5270	5270	5270	637
403	20241004	131400	9621250	5280	5280	5280	5280	0
404	20241004	131300	9621250	5280	5280	5280	5280	0
405	20241004	131200	9621250	5280	5280	5280	5280	0
406	20241004	131100	9621250	5280	5280	5280	5280	0
407	20241004	131000	9621250	5280	5280	5280	5280	0
408	20241004	130900	9621250	5280	5280	5280	5280	0
409	20241004	130800	9621250	5280	5280	5280	5280	50
410	20241004	130700	9357250	5290	5290	5290	5290	0
411	20241004	130600	9357250	5290	5290	5290	5290	0
412	20241004	130500	9357250	5290	5290	5290	5290	0
413	20241004	130400	9357250	5290	5290	5290	5290	0
414	20241004	130300	9357250	5290	5290	5290	5290	0
415	20241004	130200	9357250	5290	5290	5290	5290	0
416	20241004	130100	9357250	5290	5290	5290	5290	0
417	20241004	130000	9357250	5290	5290	5290	5290	0
418	20241004	125900	9357250	5290	5290	5290	5290	0
419	20241004	125800	9357250	5290	5290	5290	5290	0
420	20241004	125700	9357250	5290	5290	5290	5290	0
421	20241004	125600	9357250	5290	5290	5290	5290	0
422	20241004	125500	9357250	5290	5290	5290	5290	0
423	20241004	125400	9357250	5290	5290	5290	5290	0
424	20241004	125300	9357250	5290	5290	5290	5290	100
425	20241004	125200	8828250	5290	5290	5290	5290	0
426	20241004	125100	8828250	5290	5290	5290	5290	0
427	20241004	125000	8828250	5290	5290	5290	5290	0
428	20241004	124900	8828250	5290	5290	5290	5290	0
429	20241004	124800	8828250	5290	5290	5290	5290	0
430	20241004	124700	8828250	5290	5290	5290	5290	0
431	20241004	124600	8828250	5290	5290	5290	5290	0
432	20241004	124500	8828250	5290	5290	5290	5290	172
433	20241004	124400	7918370	5290	5290	5290	5290	0
434	20241004	124300	7918370	5290	5290	5290	5290	0
435	20241004	124200	7918370	5290	5290	5290	5290	0
436	20241004	124100	7918370	5290	5290	5290	5290	0
437	20241004	124000	7918370	5290	5290	5290	5290	0
438	20241004	123900	7918370	5290	5290	5290	5290	0
439	20241004	123800	7918370	5290	5290	5290	5290	0
440	20241004	123700	7918370	5290	5290	5290	5290	0
441	20241004	123600	7918370	5290	5290	5290	5290	0
442	20241004	123500	7918370	5290	5290	5290	5290	0
443	20241004	123400	7918370	5290	5290	5290	5290	0
444	20241004	123300	7918370	5290	5290	5290	5290	0
445	20241004	123200	7918370	5290	5290	5290	5290	1
446	20241004	123100	7913080	5290	5290	5290	5290	1
447	20241004	123000	7907790	5290	5290	5290	5290	3
448	20241004	122900	7891920	5290	5290	5290	5290	0
449	20241004	122800	7891920	5290	5290	5290	5290	0
450	20241004	122700	7891920	5290	5290	5290	5290	0
451	20241004	122600	7891920	5290	5290	5290	5290	0
452	20241004	122500	7891920	5290	5290	5290	5290	0
453	20241004	122400	7891920	5290	5290	5290	5290	0
454	20241004	122300	7891920	5290	5290	5290	5290	0
455	20241004	122200	7891920	5290	5290	5290	5290	0
456	20241004	122100	7891920	5290	5290	5290	5290	0
457	20241004	122000	7891920	5290	5290	5290	5290	0
458	20241004	121900	7891920	5290	5290	5290	5290	0
459	20241004	121800	7891920	5290	5290	5290	5290	0
460	20241004	121700	7891920	5290	5290	5290	5290	0
461	20241004	121600	7891920	5290	5290	5290	5290	0
462	20241004	121500	7891920	5290	5290	5290	5290	0
463	20241004	121400	7891920	5290	5290	5290	5290	0
464	20241004	121300	7891920	5290	5290	5290	5290	0
465	20241004	121200	7891920	5290	5290	5290	5290	0
466	20241004	121100	7891920	5290	5290	5290	5290	0
467	20241004	121000	7891920	5290	5290	5290	5290	0
468	20241004	120900	7891920	5290	5290	5290	5290	0
469	20241004	120800	7891920	5290	5290	5290	5290	0
470	20241004	120700	7891920	5290	5290	5290	5290	0
471	20241004	120600	7891920	5290	5290	5290	5290	0
472	20241004	120500	7891920	5290	5280	5290	5280	684
473	20241004	120400	4278300	5250	5250	5250	5250	10
474	20241004	120300	4225800	5290	5290	5290	5290	0
475	20241004	120200	4225800	5290	5290	5290	5290	0
476	20241004	120100	4225800	5290	5290	5290	5290	0
477	20241004	120000	4225800	5290	5290	5290	5290	0
478	20241004	115900	4225800	5290	5290	5290	5290	0
479	20241004	115800	4225800	5290	5290	5290	5290	0
480	20241004	115700	4225800	5290	5290	5290	5290	0
481	20241004	115600	4225800	5290	5290	5290	5290	0
482	20241004	115500	4225800	5290	5290	5290	5290	0
483	20241004	115400	4225800	5290	5290	5290	5290	0
484	20241004	115300	4225800	5290	5270	5290	5250	205
485	20241004	115200	3147420	5290	5290	5290	5290	0
486	20241004	115100	3147420	5290	5290	5290	5290	0
487	20241004	115000	3147420	5290	5290	5290	5290	0
488	20241004	114900	3147420	5290	5290	5290	5290	0
489	20241004	114800	3147420	5290	5290	5290	5290	0
490	20241004	114700	3147420	5290	5290	5290	5290	0
491	20241004	114600	3147420	5290	5290	5290	5290	0
492	20241004	114500	3147420	5290	5290	5290	5290	0
493	20241004	114400	3147420	5290	5290	5290	5290	0
494	20241004	114300	3147420	5290	5290	5290	5290	0
495	20241004	114200	3147420	5290	5290	5290	5290	0
496	20241004	114100	3147420	5290	5290	5290	5290	0
497	20241004	114000	3147420	5290	5290	5290	5290	0
498	20241004	113900	3147420	5290	5290	5290	5290	0
499	20241004	113800	3147420	5290	5290	5290	5290	0
500	20241004	113700	3147420	5290	5290	5290	5290	0
501	20241004	113600	3147420	5290	5290	5290	5290	25
502	20241004	113500	3015170	5260	5260	5260	5260	0
503	20241004	113400	3015170	5260	5260	5260	5260	0
504	20241004	113300	3015170	5260	5260	5260	5260	0
505	20241004	113200	3015170	5260	5260	5260	5260	0
506	20241004	113100	3015170	5260	5260	5260	5260	0
507	20241004	113000	3015170	5260	5260	5260	5260	0
508	20241004	112900	3015170	5260	5260	5260	5260	0
509	20241004	112800	3015170	5260	5260	5260	5260	0
510	20241004	112700	3015170	5260	5260	5260	5260	0
511	20241004	112600	3015170	5260	5260	5260	5260	0
512	20241004	112500	3015170	5260	5260	5260	5260	0
513	20241004	112400	3015170	5260	5260	5260	5260	0
514	20241004	112300	3015170	5260	5260	5260	5260	0
515	20241004	112200	3015170	5260	5260	5260	5260	0
516	20241004	112100	3015170	5260	5260	5260	5260	0
517	20241004	112000	3015170	5260	5260	5260	5260	0
518	20241004	111900	3015170	5260	5260	5260	5260	0
519	20241004	111800	3015170	5260	5260	5260	5260	0
520	20241004	111700	3015170	5260	5260	5260	5260	0
521	20241004	111600	3015170	5260	5260	5260	5260	0
522	20241004	111500	3015170	5260	5260	5260	5260	0
523	20241004	111400	3015170	5260	5260	5260	5260	0
524	20241004	111300	3015170	5260	5260	5260	5260	0
525	20241004	111200	3015170	5260	5260	5260	5260	0
526	20241004	111100	3015170	5260	5260	5260	5260	0
527	20241004	111000	3015170	5260	5260	5260	5260	0
528	20241004	110900	3015170	5260	5260	5260	5260	0
529	20241004	110800	3015170	5260	5260	5260	5260	0
530	20241004	110700	3015170	5260	5260	5260	5260	0
531	20241004	110600	3015170	5260	5260	5260	5260	0
532	20241004	110500	3015170	5260	5260	5260	5260	0
533	20241004	110400	3015170	5260	5260	5260	5260	0
534	20241004	110300	3015170	5260	5260	5260	5260	0
535	20241004	110200	3015170	5260	5260	5260	5260	0
536	20241004	110100	3015170	5260	5260	5260	5260	0
537	20241004	110000	3015170	5260	5260	5260	5260	0
538	20241004	105900	3015170	5260	5260	5260	5260	0
539	20241004	105800	3015170	5260	5260	5260	5260	0
540	20241004	105700	3015170	5260	5260	5260	5260	0
541	20241004	105600	3015170	5260	5260	5260	5260	0
542	20241004	105500	3015170	5260	5260	5260	5260	0
543	20241004	105400	3015170	5260	5260	5260	5260	0
544	20241004	105300	3015170	5260	5260	5260	5260	0
545	20241004	105200	3015170	5260	5260	5260	5260	0
546	20241004	105100	3015170	5260	5260	5260	5260	0
547	20241004	105000	3015170	5260	5260	5260	5260	0
548	20241004	104900	3015170	5260	5260	5260	5260	0
549	20241004	104800	3015170	5260	5260	5260	5260	0
550	20241004	104700	3015170	5260	5260	5260	5260	0
551	20241004	104600	3015170	5260	5260	5260	5260	0
552	20241004	104500	3015170	5260	5260	5260	5260	0
553	20241004	104400	3015170	5260	5260	5260	5260	0
554	20241004	104300	3015170	5260	5260	5260	5260	0
555	20241004	104200	3015170	5260	5260	5260	5260	0
556	20241004	104100	3015170	5260	5260	5260	5260	0
557	20241004	104000	3015170	5260	5260	5260	5260	0
558	20241004	103900	3015170	5260	5260	5260	5260	0
559	20241004	103800	3015170	5260	5260	5260	5260	1
560	20241004	103700	3009910	5300	5300	5300	5300	0
561	20241004	103600	3009910	5300	5300	5300	5300	0
562	20241004	103500	3009910	5300	5300	5300	5300	0
563	20241004	103400	3009910	5300	5300	5300	5300	0
564	20241004	103300	3009910	5300	5300	5300	5300	0
565	20241004	103200	3009910	5300	5300	5300	5300	0
566	20241004	103100	3009910	5300	5300	5300	5300	0
567	20241004	103000	3009910	5300	5300	5300	5300	0
568	20241004	102900	3009910	5300	5280	5300	5250	110
569	20241004	102800	2430790	5280	5280	5280	5280	0
570	20241004	102700	2430790	5280	5280	5280	5280	0
571	20241004	102600	2430790	5280	5280	5280	5280	0
572	20241004	102500	2430790	5280	5280	5280	5280	0
573	20241004	102400	2430790	5280	5280	5280	5280	0
574	20241004	102300	2430790	5280	5280	5280	5280	0
575	20241004	102200	2430790	5280	5280	5280	5280	0
576	20241004	102100	2430790	5280	5280	5280	5280	0
577	20241004	102000	2430790	5280	5280	5280	5280	0
578	20241004	101900	2430790	5280	5280	5280	5280	0
579	20241004	101800	2430790	5280	5280	5280	5280	0
580	20241004	101700	2430790	5280	5280	5280	5280	0
581	20241004	101600	2430790	5280	5280	5280	5280	0
582	20241004	101500	2430790	5280	5280	5280	5280	0
583	20241004	101400	2430790	5280	5280	5280	5280	0
584	20241004	101300	2430790	5280	5280	5280	5280	0
585	20241004	101200	2430790	5280	5280	5280	5280	0
586	20241004	101100	2430790	5280	5280	5280	5280	0
587	20241004	101000	2430790	5280	5280	5280	5280	0
588	20241004	100900	2430790	5280	5280	5280	5280	0
589	20241004	100800	2430790	5280	5280	5280	5280	0
590	20241004	100700	2430790	5280	5280	5280	5280	1
591	20241004	100600	2425510	5310	5310	5310	5310	0
592	20241004	100500	2425510	5310	5310	5310	5310	2
593	20241004	100400	2414890	5310	5300	5310	5300	175
594	20241004	100300	1487020	5300	5300	5300	5300	0
595	20241004	100200	1487020	5300	5300	5300	5300	0
596	20241004	100100	1487020	5300	5300	5300	5300	0
597	20241004	100000	1487020	5300	5300	5300	5300	0
598	20241004	095900	1487020	5300	5290	5300	5290	25
599	20241004	095800	1354680	5270	5270	5270	5270	1
600	20241004	095700	1349410	5270	5270	5270	5270	0
601	20241004	095600	1349410	5270	5270	5270	5270	0
602	20241004	095500	1349410	5270	5270	5270	5270	0
603	20241004	095400	1349410	5270	5270	5270	5270	0
604	20241004	095300	1349410	5270	5270	5270	5270	0
605	20241004	095200	1349410	5270	5270	5270	5270	0
606	20241004	095100	1349410	5270	5270	5270	5270	0
607	20241004	095000	1349410	5270	5270	5270	5270	0
608	20241004	094900	1349410	5270	5270	5270	5270	1
609	20241004	094800	1344140	5290	5290	5290	5290	0
610	20241004	094700	1344140	5290	5290	5290	5290	0
611	20241004	094600	1344140	5290	5290	5290	5290	0
612	20241004	094500	1344140	5290	5290	5290	5290	0
613	20241004	094400	1344140	5290	5290	5290	5290	13
614	20241004	094300	1275370	5290	5290	5290	5290	0
615	20241004	094200	1275370	5290	5290	5290	5290	13
616	20241004	094100	1206600	5290	5290	5290	5290	0
617	20241004	094000	1206600	5290	5280	5290	5280	115
618	20241004	093900	599230	5270	5270	5270	5270	1
619	20241004	093800	593960	5270	5270	5270	5270	0
620	20241004	093700	593960	5270	5270	5270	5270	0
621	20241004	093600	593960	5270	5270	5270	5270	1
622	20241004	093500	588690	5250	5250	5250	5250	0
623	20241004	093400	588690	5250	5250	5250	5250	0
624	20241004	093300	588690	5250	5250	5250	5250	0
625	20241004	093200	588690	5250	5250	5250	5250	0
626	20241004	093100	588690	5250	5250	5250	5250	0
627	20241004	093000	588690	5250	5250	5250	5250	1
628	20241004	092900	583440	5280	5280	5280	5280	0
629	20241004	092800	583440	5280	5280	5280	5280	0
630	20241004	092700	583440	5280	5280	5280	5280	0
631	20241004	092600	583440	5280	5280	5280	5280	0
632	20241004	092500	583440	5280	5280	5280	5280	0
633	20241004	092400	583440	5280	5280	5280	5280	0
634	20241004	092300	583440	5280	5280	5280	5280	0
635	20241004	092200	583440	5280	5280	5280	5280	0
636	20241004	092100	583440	5280	5250	5280	5250	2
637	20241004	092000	572910	5280	5280	5280	5280	0
638	20241004	091900	572910	5280	5280	5280	5280	0
639	20241004	091800	572910	5280	5280	5280	5280	0
640	20241004	091700	572910	5280	5280	5280	5280	0
641	20241004	091600	572910	5280	5280	5280	5280	0
642	20241004	091500	572910	5280	5280	5280	5280	0
643	20241004	091400	572910	5280	5280	5280	5280	0
644	20241004	091300	572910	5280	5280	5280	5280	4
645	20241004	091200	551790	5260	5250	5260	5250	29
646	20241004	091100	399260	5250	5250	5250	5250	0
647	20241004	091000	399260	5250	5250	5250	5250	0
648	20241004	090900	399260	5250	5250	5250	5250	0
649	20241004	090800	399260	5250	5250	5250	5250	0
650	20241004	090700	399260	5250	5250	5250	5250	0
651	20241004	090600	399260	5250	5250	5250	5250	0
652	20241004	090500	399260	5250	5250	5250	5250	17
653	20241004	090400	310010	5270	5250	5270	5250	54
654	20241004	090300	26330	5250	5250	5250	5250	1
655	20241004	090200	21080	5270	5270	5270	5270	0
656	20241004	090100	21080	5270	5270	5270	5270	0
657	20241004	090000	21080	5270	5270	5270	5270	4