KissMeData/036010/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	192000	68019490	5750	5750	5750	5750	556
3	20241004	191900	68019490	5750	5750	5750	5750	0
4	20241004	191800	68019490	5750	5750	5750	5750	0
5	20241004	191700	68019490	5750	5750	5750	5750	0
6	20241004	191600	68019490	5750	5750	5750	5750	0
7	20241004	191500	68019490	5750	5750	5750	5750	0
8	20241004	191400	68019490	5750	5750	5750	5750	0
9	20241004	191300	68019490	5750	5750	5750	5750	0
10	20241004	191200	68019490	5750	5750	5750	5750	0
11	20241004	191100	68019490	5750	5750	5750	5750	0
12	20241004	191000	68019490	5750	5750	5750	5750	0
13	20241004	190900	68019490	5750	5750	5750	5750	0
14	20241004	190800	68019490	5750	5750	5750	5750	0
15	20241004	190700	68019490	5750	5750	5750	5750	0
16	20241004	190600	68019490	5750	5750	5750	5750	0
17	20241004	190500	68019490	5750	5750	5750	5750	0
18	20241004	190400	68019490	5750	5750	5750	5750	0
19	20241004	190300	68019490	5750	5750	5750	5750	0
20	20241004	190200	68019490	5750	5750	5750	5750	0
21	20241004	190100	68019490	5750	5750	5750	5750	0
22	20241004	190000	68019490	5750	5750	5750	5750	0
23	20241004	185900	68019490	5750	5750	5750	5750	0
24	20241004	185800	68019490	5750	5750	5750	5750	0
25	20241004	185700	68019490	5750	5750	5750	5750	0
26	20241004	185600	68019490	5750	5750	5750	5750	0
27	20241004	185500	68019490	5750	5750	5750	5750	0
28	20241004	185400	68019490	5750	5750	5750	5750	0
29	20241004	185300	68019490	5750	5750	5750	5750	0
30	20241004	185200	68019490	5750	5750	5750	5750	0
31	20241004	185100	68019490	5750	5750	5750	5750	0
32	20241004	185000	68019490	5750	5750	5750	5750	556
33	20241004	184900	68019490	5750	5750	5750	5750	0
34	20241004	184800	68019490	5750	5750	5750	5750	0
35	20241004	184700	68019490	5750	5750	5750	5750	0
36	20241004	184600	68019490	5750	5750	5750	5750	0
37	20241004	184500	68019490	5750	5750	5750	5750	0
38	20241004	184400	68019490	5750	5750	5750	5750	0
39	20241004	184300	68019490	5750	5750	5750	5750	0
40	20241004	184200	68019490	5750	5750	5750	5750	0
41	20241004	184100	68019490	5750	5750	5750	5750	0
42	20241004	184000	68019490	5750	5750	5750	5750	0
43	20241004	183900	68019490	5750	5750	5750	5750	0
44	20241004	183800	68019490	5750	5750	5750	5750	0
45	20241004	183700	68019490	5750	5750	5750	5750	0
46	20241004	183600	68019490	5750	5750	5750	5750	0
47	20241004	183500	68019490	5750	5750	5750	5750	0
48	20241004	183400	68019490	5750	5750	5750	5750	0
49	20241004	183300	68019490	5750	5750	5750	5750	0
50	20241004	183200	68019490	5750	5750	5750	5750	0
51	20241004	183100	68019490	5750	5750	5750	5750	0
52	20241004	183000	68019490	5750	5750	5750	5750	0
53	20241004	182900	68019490	5750	5750	5750	5750	0
54	20241004	182800	68019490	5750	5750	5750	5750	0
55	20241004	182700	68019490	5750	5750	5750	5750	0
56	20241004	182600	68019490	5750	5750	5750	5750	0
57	20241004	182500	68019490	5750	5750	5750	5750	0
58	20241004	182400	68019490	5750	5750	5750	5750	0
59	20241004	182300	68019490	5750	5750	5750	5750	0
60	20241004	182200	68019490	5750	5750	5750	5750	0
61	20241004	182100	68019490	5750	5750	5750	5750	0
62	20241004	182000	68019490	5750	5750	5750	5750	556
63	20241004	181900	68019490	5750	5750	5750	5750	0
64	20241004	181800	68019490	5750	5750	5750	5750	0
65	20241004	181700	68019490	5750	5750	5750	5750	0
66	20241004	181600	68019490	5750	5750	5750	5750	0
67	20241004	181500	68019490	5750	5750	5750	5750	0
68	20241004	181400	68019490	5750	5750	5750	5750	0
69	20241004	181300	68019490	5750	5750	5750	5750	0
70	20241004	181200	68019490	5750	5750	5750	5750	0
71	20241004	181100	68019490	5750	5750	5750	5750	0
72	20241004	181000	68019490	5750	5750	5750	5750	0
73	20241004	180900	68019490	5750	5750	5750	5750	0
74	20241004	180800	68019490	5750	5750	5750	5750	0
75	20241004	180700	68019490	5750	5750	5750	5750	0
76	20241004	180600	68019490	5750	5750	5750	5750	0
77	20241004	180500	68019490	5750	5750	5750	5750	0
78	20241004	180400	68019490	5750	5750	5750	5750	0
79	20241004	180300	68019490	5750	5750	5750	5750	0
80	20241004	180200	68019490	5750	5750	5750	5750	0
81	20241004	180100	68019490	5750	5750	5750	5750	0
82	20241004	180000	68019490	5750	5750	5750	5750	0
83	20241004	175900	68019490	5750	5750	5750	5750	0
84	20241004	175800	68019490	5750	5750	5750	5750	0
85	20241004	175700	68019490	5750	5750	5750	5750	0
86	20241004	175600	68019490	5750	5750	5750	5750	0
87	20241004	175500	68019490	5750	5750	5750	5750	0
88	20241004	175400	68019490	5750	5750	5750	5750	0
89	20241004	175300	68019490	5750	5750	5750	5750	0
90	20241004	175200	68019490	5750	5750	5750	5750	0
91	20241004	175100	68019490	5750	5750	5750	5750	0
92	20241004	175000	68019490	5750	5750	5750	5750	556
93	20241004	174900	68019490	5750	5750	5750	5750	0
94	20241004	174800	68019490	5750	5750	5750	5750	0
95	20241004	174700	68019490	5750	5750	5750	5750	0
96	20241004	174600	68019490	5750	5750	5750	5750	0
97	20241004	174500	68019490	5750	5750	5750	5750	0
98	20241004	174400	68019490	5750	5750	5750	5750	0
99	20241004	174300	68019490	5750	5750	5750	5750	0
100	20241004	174200	68019490	5750	5750	5750	5750	0
101	20241004	174100	68019490	5750	5750	5750	5750	0
102	20241004	174000	68019490	5750	5750	5750	5750	0
103	20241004	173900	68019490	5750	5750	5750	5750	0
104	20241004	173800	68019490	5750	5750	5750	5750	0
105	20241004	173700	68019490	5750	5750	5750	5750	0
106	20241004	173600	68019490	5750	5750	5750	5750	0
107	20241004	173500	68019490	5750	5750	5750	5750	0
108	20241004	173400	68019490	5750	5750	5750	5750	0
109	20241004	173300	68019490	5750	5750	5750	5750	0
110	20241004	173200	68019490	5750	5750	5750	5750	0
111	20241004	173100	68019490	5750	5750	5750	5750	0
112	20241004	173000	68019490	5750	5750	5750	5750	0
113	20241004	172900	68019490	5750	5750	5750	5750	0
114	20241004	172800	68019490	5750	5750	5750	5750	0
115	20241004	172700	68019490	5750	5750	5750	5750	0
116	20241004	172600	68019490	5750	5750	5750	5750	0
117	20241004	172500	68019490	5750	5750	5750	5750	0
118	20241004	172400	68019490	5750	5750	5750	5750	0
119	20241004	172300	68019490	5750	5750	5750	5750	0
120	20241004	172200	68019490	5750	5750	5750	5750	0
121	20241004	172100	68019490	5750	5750	5750	5750	0
122	20241004	172000	68019490	5750	5750	5750	5750	556
123	20241004	171900	68019490	5750	5750	5750	5750	0
124	20241004	171800	68019490	5750	5750	5750	5750	0
125	20241004	171700	68019490	5750	5750	5750	5750	0
126	20241004	171600	68019490	5750	5750	5750	5750	0
127	20241004	171500	68019490	5750	5750	5750	5750	0
128	20241004	171400	68019490	5750	5750	5750	5750	0
129	20241004	171300	68019490	5750	5750	5750	5750	0
130	20241004	171200	68019490	5750	5750	5750	5750	0
131	20241004	171100	68019490	5750	5750	5750	5750	0
132	20241004	171000	68019490	5750	5750	5750	5750	0
133	20241004	170900	68019490	5750	5750	5750	5750	0
134	20241004	170800	68019490	5750	5750	5750	5750	0
135	20241004	170700	68019490	5750	5750	5750	5750	0
136	20241004	170600	68019490	5750	5750	5750	5750	0
137	20241004	170500	68019490	5750	5750	5750	5750	0
138	20241004	170400	68019490	5750	5750	5750	5750	0
139	20241004	170300	68019490	5750	5750	5750	5750	0
140	20241004	170200	68019490	5750	5750	5750	5750	0
141	20241004	170100	68019490	5750	5750	5750	5750	0
142	20241004	170000	68019490	5750	5750	5750	5750	0
143	20241004	165900	68019490	5750	5750	5750	5750	0
144	20241004	165800	68019490	5750	5750	5750	5750	0
145	20241004	165700	68019490	5750	5750	5750	5750	0
146	20241004	165600	68019490	5750	5750	5750	5750	0
147	20241004	165500	68019490	5750	5750	5750	5750	0
148	20241004	165400	68019490	5750	5750	5750	5750	0
149	20241004	165300	68019490	5750	5750	5750	5750	0
150	20241004	165200	68019490	5750	5750	5750	5750	0
151	20241004	165100	68019490	5750	5750	5750	5750	0
152	20241004	165000	68019490	5750	5750	5750	5750	556
153	20241004	164900	68019490	5750	5750	5750	5750	0
154	20241004	164800	68019490	5750	5750	5750	5750	0
155	20241004	164700	68019490	5750	5750	5750	5750	0
156	20241004	164600	68019490	5750	5750	5750	5750	0
157	20241004	164500	68019490	5750	5750	5750	5750	0
158	20241004	164400	68019490	5750	5750	5750	5750	0
159	20241004	164300	68019490	5750	5750	5750	5750	0
160	20241004	164200	68019490	5750	5750	5750	5750	0
161	20241004	164100	68019490	5750	5750	5750	5750	0
162	20241004	164000	68019490	5750	5750	5750	5750	0
163	20241004	163900	68019490	5750	5750	5750	5750	0
164	20241004	163800	68019490	5750	5750	5750	5750	0
165	20241004	163700	68019490	5750	5750	5750	5750	0
166	20241004	163600	68019490	5750	5750	5750	5750	0
167	20241004	163500	68019490	5750	5750	5750	5750	0
168	20241004	163400	68019490	5750	5750	5750	5750	0
169	20241004	163300	68019490	5750	5750	5750	5750	0
170	20241004	163200	68019490	5750	5750	5750	5750	0
171	20241004	163100	68019490	5750	5750	5750	5750	0
172	20241004	163000	68019490	5750	5750	5750	5750	0
173	20241004	162900	68019490	5750	5750	5750	5750	0
174	20241004	162800	68019490	5750	5750	5750	5750	0
175	20241004	162700	68019490	5750	5750	5750	5750	0
176	20241004	162600	68019490	5750	5750	5750	5750	0
177	20241004	162500	68019490	5750	5750	5750	5750	0
178	20241004	162400	68019490	5750	5750	5750	5750	0
179	20241004	162300	68019490	5750	5750	5750	5750	0
180	20241004	162200	68019490	5750	5750	5750	5750	0
181	20241004	162100	68019490	5750	5750	5750	5750	0
182	20241004	162000	68019490	5750	5750	5750	5750	556
183	20241004	161900	68019490	5750	5750	5750	5750	0
184	20241004	161800	68019490	5750	5750	5750	5750	0
185	20241004	161700	68019490	5750	5750	5750	5750	0
186	20241004	161600	68019490	5750	5750	5750	5750	0
187	20241004	161500	68019490	5750	5750	5750	5750	0
188	20241004	161400	68019490	5750	5750	5750	5750	0
189	20241004	161300	68019490	5750	5750	5750	5750	0
190	20241004	161200	68019490	5750	5750	5750	5750	0
191	20241004	161100	68019490	5750	5750	5750	5750	0
192	20241004	161000	68019490	5750	5750	5750	5750	0
193	20241004	160900	68019490	5750	5750	5750	5750	0
194	20241004	160800	68019490	5750	5750	5750	5750	0
195	20241004	160700	68019490	5750	5750	5750	5750	0
196	20241004	160600	68019490	5750	5750	5750	5750	0
197	20241004	160500	68019490	5750	5750	5750	5750	0
198	20241004	160400	68019490	5750	5750	5750	5750	0
199	20241004	160300	68019490	5750	5750	5750	5750	0
200	20241004	160200	68019490	5750	5750	5750	5750	0
201	20241004	160100	68019490	5750	5750	5750	5750	0
202	20241004	160000	68019490	5750	5750	5750	5750	0
203	20241004	155900	68019490	5750	5750	5750	5750	0
204	20241004	155800	68019490	5750	5750	5750	5750	0
205	20241004	155700	68019490	5750	5750	5750	5750	0
206	20241004	155600	68019490	5750	5750	5750	5750	0
207	20241004	155500	68019490	5750	5750	5750	5750	0
208	20241004	155400	68019490	5750	5750	5750	5750	0
209	20241004	155300	68019490	5750	5750	5750	5750	0
210	20241004	155200	68019490	5750	5750	5750	5750	0
211	20241004	155100	68019490	5750	5750	5750	5750	0
212	20241004	155000	68019490	5750	5750	5750	5750	556
213	20241004	154900	68019490	5750	5750	5750	5750	0
214	20241004	154800	68019490	5750	5750	5750	5750	0
215	20241004	154700	68019490	5750	5750	5750	5750	0
216	20241004	154600	68019490	5750	5750	5750	5750	0
217	20241004	154500	68019490	5750	5750	5750	5750	0
218	20241004	154400	68019490	5750	5750	5750	5750	0
219	20241004	154300	68019490	5750	5750	5750	5750	0
220	20241004	154200	68019490	5750	5750	5750	5750	0
221	20241004	154100	68019490	5750	5750	5750	5750	0
222	20241004	154000	68019490	5750	5750	5750	5750	0
223	20241004	153900	68019490	5750	5750	5750	5750	0
224	20241004	153800	68019490	5750	5750	5750	5750	0
225	20241004	153700	68019490	5750	5750	5750	5750	0
226	20241004	153600	68019490	5750	5750	5750	5750	0
227	20241004	153500	68019490	5750	5750	5750	5750	0
228	20241004	153400	68019490	5750	5750	5750	5750	0
229	20241004	153300	68019490	5750	5750	5750	5750	0
230	20241004	153200	68019490	5750	5750	5750	5750	0
231	20241004	153100	68019490	5750	5750	5750	5750	0
232	20241004	153000	68019490	5750	5750	5750	5750	556
233	20241004	152900	64822490	5750	5750	5750	5750	0
234	20241004	152800	64822490	5750	5750	5750	5750	0
235	20241004	152700	64822490	5750	5750	5750	5750	0
236	20241004	152600	64822490	5750	5750	5750	5750	0
237	20241004	152500	64822490	5750	5750	5750	5750	0
238	20241004	152400	64822490	5750	5750	5750	5750	0
239	20241004	152300	64822490	5750	5750	5750	5750	0
240	20241004	152200	64822490	5750	5750	5750	5750	0
241	20241004	152100	64822490	5750	5750	5750	5750	0
242	20241004	152000	64822490	5750	5750	5750	5750	0
243	20241004	151900	64822490	5750	5760	5790	5750	455
244	20241004	151800	62201640	5770	5780	5790	5770	100
245	20241004	151700	61623860	5790	5790	5790	5790	0
246	20241004	151600	61623860	5790	5790	5790	5790	1
247	20241004	151500	61618070	5790	5790	5790	5790	1
248	20241004	151400	61612280	5760	5760	5790	5760	459
249	20241004	151300	58967540	5780	5780	5780	5780	2
250	20241004	151200	58955980	5790	5770	5790	5770	128
251	20241004	151100	58217250	5780	5780	5780	5780	0
252	20241004	151000	58217250	5780	5780	5780	5780	0
253	20241004	150900	58217250	5780	5780	5780	5780	0
254	20241004	150800	58217250	5780	5780	5780	5780	0
255	20241004	150700	58217250	5780	5780	5780	5780	0
256	20241004	150600	58217250	5780	5780	5780	5780	0
257	20241004	150500	58217250	5780	5780	5780	5780	0
258	20241004	150400	58217250	5780	5780	5780	5780	0
259	20241004	150300	58217250	5780	5780	5780	5780	1
260	20241004	150200	58211470	5760	5760	5760	5760	0
261	20241004	150100	58211470	5760	5760	5760	5760	0
262	20241004	150000	58211470	5760	5760	5760	5760	0
263	20241004	145900	58211470	5760	5760	5760	5760	0
264	20241004	145800	58211470	5760	5760	5760	5760	0
265	20241004	145700	58211470	5760	5760	5760	5760	0
266	20241004	145600	58211470	5760	5760	5760	5760	1
267	20241004	145500	58205710	5790	5790	5790	5790	0
268	20241004	145400	58205710	5790	5780	5790	5780	314
269	20241004	145300	56390440	5780	5780	5780	5780	5
270	20241004	145200	56361540	5780	5780	5780	5780	0
271	20241004	145100	56361540	5780	5780	5780	5780	0
272	20241004	145000	56361540	5780	5780	5780	5780	0
273	20241004	144900	56361540	5780	5780	5780	5780	0
274	20241004	144800	56361540	5780	5780	5780	5780	0
275	20241004	144700	56361540	5780	5780	5780	5780	0
276	20241004	144600	56361540	5780	5780	5780	5780	0
277	20241004	144500	56361540	5780	5780	5780	5780	0
278	20241004	144400	56361540	5780	5780	5780	5780	6
279	20241004	144300	56326860	5770	5770	5770	5770	0
280	20241004	144200	56326860	5770	5770	5770	5770	0
281	20241004	144100	56326860	5770	5770	5770	5770	59
282	20241004	144000	55986430	5760	5760	5760	5760	48
283	20241004	143900	55709950	5770	5770	5770	5770	0
284	20241004	143800	55709950	5770	5770	5770	5770	0
285	20241004	143700	55709950	5770	5770	5770	5770	0
286	20241004	143600	55709950	5770	5770	5770	5770	0
287	20241004	143500	55709950	5770	5770	5770	5770	0
288	20241004	143400	55709950	5770	5770	5770	5770	0
289	20241004	143300	55709950	5770	5770	5770	5760	55
290	20241004	143200	55392850	5770	5770	5770	5770	0
291	20241004	143100	55392850	5770	5770	5770	5770	0
292	20241004	143000	55392850	5770	5770	5770	5770	41
293	20241004	142900	55156280	5780	5780	5780	5780	0
294	20241004	142800	55156280	5780	5780	5780	5780	58
295	20241004	142700	54821040	5780	5780	5780	5780	0
296	20241004	142600	54821040	5780	5780	5780	5780	0
297	20241004	142500	54821040	5780	5780	5780	5780	0
298	20241004	142400	54821040	5780	5780	5780	5780	0
299	20241004	142300	54821040	5780	5780	5780	5780	0
300	20241004	142200	54821040	5780	5780	5780	5780	0
301	20241004	142100	54821040	5780	5770	5780	5770	40
302	20241004	142000	54590180	5760	5760	5760	5760	0
303	20241004	141900	54590180	5760	5760	5760	5760	8
304	20241004	141800	54544100	5760	5760	5760	5760	0
305	20241004	141700	54544100	5760	5760	5760	5760	0
306	20241004	141600	54544100	5760	5760	5760	5760	0
307	20241004	141500	54544100	5760	5760	5760	5760	0
308	20241004	141400	54544100	5760	5760	5760	5760	0
309	20241004	141300	54544100	5760	5760	5760	5760	8
310	20241004	141200	54498020	5780	5780	5780	5780	0
311	20241004	141100	54498020	5780	5780	5780	5780	0
312	20241004	141000	54498020	5780	5780	5780	5780	0
313	20241004	140900	54498020	5780	5780	5780	5780	0
314	20241004	140800	54498020	5780	5780	5780	5780	0
315	20241004	140700	54498020	5780	5780	5780	5780	0
316	20241004	140600	54498020	5780	5780	5780	5780	0
317	20241004	140500	54498020	5780	5780	5780	5780	0
318	20241004	140400	54498020	5780	5780	5780	5780	0
319	20241004	140300	54498020	5780	5780	5780	5780	1
320	20241004	140200	54492240	5770	5770	5770	5770	0
321	20241004	140100	54492240	5770	5770	5770	5770	0
322	20241004	140000	54492240	5770	5770	5790	5760	1216
323	20241004	135900	47480870	5780	5780	5780	5780	0
324	20241004	135800	47480870	5780	5780	5780	5780	0
325	20241004	135700	47480870	5780	5780	5780	5780	0
326	20241004	135600	47480870	5780	5780	5780	5780	266
327	20241004	135500	45943390	5840	5840	5840	5840	0
328	20241004	135400	45943390	5840	5840	5840	5840	0
329	20241004	135300	45943390	5840	5840	5840	5840	0
330	20241004	135200	45943390	5840	5840	5840	5840	0
331	20241004	135100	45943390	5840	5840	5840	5840	0
332	20241004	135000	45943390	5840	5840	5840	5840	0
333	20241004	134900	45943390	5840	5840	5840	5840	0
334	20241004	134800	45943390	5840	5840	5840	5840	0
335	20241004	134700	45943390	5840	5840	5840	5840	0
336	20241004	134600	45943390	5840	5800	5840	5800	34
337	20241004	134500	45745790	5820	5820	5820	5820	0
338	20241004	134400	45745790	5820	5820	5820	5820	0
339	20241004	134300	45745790	5820	5820	5820	5820	0
340	20241004	134200	45745790	5820	5820	5820	5820	0
341	20241004	134100	45745790	5820	5820	5820	5820	0
342	20241004	134000	45745790	5820	5820	5820	5820	0
343	20241004	133900	45745790	5820	5790	5820	5790	10
344	20241004	133800	45687830	5840	5840	5840	5840	0
345	20241004	133700	45687830	5840	5840	5840	5840	0
346	20241004	133600	45687830	5840	5810	5840	5810	11
347	20241004	133500	45623830	5810	5810	5810	5810	0
348	20241004	133400	45623830	5810	5810	5810	5810	0
349	20241004	133300	45623830	5810	5790	5810	5790	122
350	20241004	133200	44916770	5790	5790	5790	5790	1
351	20241004	133100	44910980	5790	5790	5790	5790	1
352	20241004	133000	44905190	5800	5800	5800	5800	0
353	20241004	132900	44905190	5800	5790	5800	5790	3
354	20241004	132800	44887810	5790	5790	5790	5790	0
355	20241004	132700	44887810	5790	5790	5790	5790	0
356	20241004	132600	44887810	5790	5790	5790	5790	0
357	20241004	132500	44887810	5790	5790	5790	5790	0
358	20241004	132400	44887810	5790	5790	5790	5790	0
359	20241004	132300	44887810	5790	5790	5790	5790	0
360	20241004	132200	44887810	5790	5790	5790	5790	0
361	20241004	132100	44887810	5790	5790	5790	5790	0
362	20241004	132000	44887810	5790	5790	5790	5790	0
363	20241004	131900	44887810	5790	5790	5790	5790	0
364	20241004	131800	44887810	5790	5790	5790	5790	0
365	20241004	131700	44887810	5790	5790	5790	5790	0
366	20241004	131600	44887810	5790	5790	5790	5790	0
367	20241004	131500	44887810	5790	5790	5790	5790	0
368	20241004	131400	44887810	5790	5790	5790	5790	0
369	20241004	131300	44887810	5790	5790	5790	5790	0
370	20241004	131200	44887810	5790	5790	5790	5790	1
371	20241004	131100	44882020	5780	5780	5780	5780	0
372	20241004	131000	44882020	5780	5780	5780	5780	0
373	20241004	130900	44882020	5780	5810	5810	5780	32
374	20241004	130800	44696130	5810	5810	5810	5810	0
375	20241004	130700	44696130	5810	5810	5810	5810	0
376	20241004	130600	44696130	5810	5810	5810	5810	0
377	20241004	130500	44696130	5810	5810	5810	5810	0
378	20241004	130400	44696130	5810	5810	5810	5810	0
379	20241004	130300	44696130	5810	5810	5810	5810	0
380	20241004	130200	44696130	5810	5810	5810	5810	0
381	20241004	130100	44696130	5810	5810	5810	5810	0
382	20241004	130000	44696130	5810	5800	5810	5800	101
383	20241004	125900	44110320	5790	5790	5790	5790	0
384	20241004	125800	44110320	5790	5790	5790	5790	3
385	20241004	125700	44092950	5790	5790	5790	5790	114
386	20241004	125600	43432890	5790	5760	5790	5760	197
387	20241004	125500	42295120	5780	5780	5780	5780	0
388	20241004	125400	42295120	5780	5780	5780	5780	0
389	20241004	125300	42295120	5780	5780	5780	5780	10
390	20241004	125200	42237320	5760	5760	5760	5760	0
391	20241004	125100	42237320	5760	5760	5760	5760	0
392	20241004	125000	42237320	5760	5760	5760	5760	1
393	20241004	124900	42231560	5760	5760	5760	5760	0
394	20241004	124800	42231560	5760	5760	5760	5760	0
395	20241004	124700	42231560	5760	5760	5760	5760	0
396	20241004	124600	42231560	5760	5760	5760	5760	4
397	20241004	124500	42208520	5770	5770	5770	5770	105
398	20241004	124400	41602670	5770	5770	5770	5770	0
399	20241004	124300	41602670	5770	5770	5770	5760	101
400	20241004	124200	41020570	5770	5770	5770	5770	3
401	20241004	124100	41003260	5770	5770	5770	5770	0
402	20241004	124000	41003260	5770	5770	5770	5770	44
403	20241004	123900	40749380	5770	5770	5770	5770	0
404	20241004	123800	40749380	5770	5770	5770	5770	0
405	20241004	123700	40749380	5770	5770	5770	5770	0
406	20241004	123600	40749380	5770	5770	5770	5770	0
407	20241004	123500	40749380	5770	5770	5770	5770	0
408	20241004	123400	40749380	5770	5770	5770	5770	0
409	20241004	123300	40749380	5770	5770	5770	5770	1
410	20241004	123200	40743610	5770	5780	5780	5770	5
411	20241004	123100	40714750	5790	5790	5790	5790	0
412	20241004	123000	40714750	5790	5790	5790	5790	0
413	20241004	122900	40714750	5790	5790	5790	5790	0
414	20241004	122800	40714750	5790	5790	5790	5790	0
415	20241004	122700	40714750	5790	5790	5790	5790	0
416	20241004	122600	40714750	5790	5790	5790	5790	0
417	20241004	122500	40714750	5790	5790	5790	5790	0
418	20241004	122400	40714750	5790	5790	5790	5790	0
419	20241004	122300	40714750	5790	5790	5790	5790	0
420	20241004	122200	40714750	5790	5790	5790	5790	0
421	20241004	122100	40714750	5790	5770	5790	5770	650
422	20241004	122000	36964010	5810	5810	5810	5810	0
423	20241004	121900	36964010	5810	5810	5810	5810	0
424	20241004	121800	36964010	5810	5810	5810	5810	0
425	20241004	121700	36964010	5810	5810	5810	5810	0
426	20241004	121600	36964010	5810	5810	5810	5810	0
427	20241004	121500	36964010	5810	5810	5810	5810	0
428	20241004	121400	36964010	5810	5810	5810	5810	0
429	20241004	121300	36964010	5810	5780	5810	5780	202
430	20241004	121200	35796240	5810	5810	5810	5810	0
431	20241004	121100	35796240	5810	5810	5810	5810	0
432	20241004	121000	35796240	5810	5810	5810	5810	0
433	20241004	120900	35796240	5810	5810	5810	5810	10
434	20241004	120800	35738140	5780	5780	5780	5780	0
435	20241004	120700	35738140	5780	5780	5780	5780	0
436	20241004	120600	35738140	5780	5780	5780	5780	0
437	20241004	120500	35738140	5780	5780	5780	5780	0
438	20241004	120400	35738140	5780	5780	5780	5780	0
439	20241004	120300	35738140	5780	5780	5780	5780	0
440	20241004	120200	35738140	5780	5780	5780	5780	0
441	20241004	120100	35738140	5780	5780	5780	5780	0
442	20241004	120000	35738140	5780	5780	5780	5780	0
443	20241004	115900	35738140	5780	5780	5780	5780	0
444	20241004	115800	35738140	5780	5780	5780	5780	0
445	20241004	115700	35738140	5780	5780	5780	5780	0
446	20241004	115600	35738140	5780	5780	5780	5780	0
447	20241004	115500	35738140	5780	5780	5780	5780	1
448	20241004	115400	35732360	5810	5810	5810	5810	0
449	20241004	115300	35732360	5810	5810	5810	5810	3
450	20241004	115200	35714930	5810	5790	5810	5790	23
451	20241004	115100	35581400	5810	5810	5810	5810	0
452	20241004	115000	35581400	5810	5810	5810	5810	14
453	20241004	114900	35500060	5810	5800	5810	5770	613
454	20241004	114800	31953080	5800	5800	5800	5800	0
455	20241004	114700	31953080	5800	5800	5800	5800	1
456	20241004	114600	31947280	5780	5850	5860	5780	140
457	20241004	114500	31131940	5780	5780	5780	5780	0
458	20241004	114400	31131940	5780	5830	5860	5780	460
459	20241004	114300	28452120	5800	5800	5800	5800	1
460	20241004	114200	28446320	5850	5850	5850	5850	50
461	20241004	114100	28153820	5810	5800	5810	5800	475
462	20241004	114000	25397010	5790	5790	5790	5790	0
463	20241004	113900	25397010	5790	5790	5790	5790	0
464	20241004	113800	25397010	5790	5790	5790	5790	2
465	20241004	113700	25385430	5790	5790	5790	5790	0
466	20241004	113600	25385430	5790	5790	5790	5790	0
467	20241004	113500	25385430	5790	5780	5790	5780	94
468	20241004	113400	24842000	5780	5780	5780	5780	10
469	20241004	113300	24784200	5780	5780	5780	5780	17
470	20241004	113200	24685940	5780	5780	5780	5780	0
471	20241004	113100	24685940	5780	5780	5780	5780	0
472	20241004	113000	24685940	5780	5780	5780	5780	0
473	20241004	112900	24685940	5780	5780	5780	5780	0
474	20241004	112800	24685940	5780	5780	5780	5780	0
475	20241004	112700	24685940	5780	5780	5780	5780	141
476	20241004	112600	23870960	5780	5780	5780	5780	0
477	20241004	112500	23870960	5780	5780	5780	5780	5
478	20241004	112400	23842060	5790	5790	5790	5790	0
479	20241004	112300	23842060	5790	5790	5790	5790	0
480	20241004	112200	23842060	5790	5790	5790	5790	0
481	20241004	112100	23842060	5790	5790	5790	5790	0
482	20241004	112000	23842060	5790	5790	5790	5790	0
483	20241004	111900	23842060	5790	5790	5790	5790	0
484	20241004	111800	23842060	5790	5790	5790	5790	325
485	20241004	111700	21960310	5790	5790	5790	5790	0
486	20241004	111600	21960310	5790	5790	5790	5790	0
487	20241004	111500	21960310	5790	5780	5790	5780	47
488	20241004	111400	21688600	5770	5770	5770	5770	6
489	20241004	111300	21653980	5780	5780	5780	5780	0
490	20241004	111200	21653980	5780	5780	5780	5780	42
491	20241004	111100	21411220	5780	5780	5780	5780	2
492	20241004	111000	21399660	5790	5780	5790	5770	336
493	20241004	110900	19460250	5780	5780	5780	5780	33
494	20241004	110800	19269510	5780	5780	5780	5780	0
495	20241004	110700	19269510	5780	5780	5780	5780	33
496	20241004	110600	19078770	5780	5780	5780	5780	0
497	20241004	110500	19078770	5780	5780	5790	5780	53
498	20241004	110400	18772410	5790	5790	5790	5790	1
499	20241004	110300	18766620	5780	5780	5780	5780	45
500	20241004	110200	18506520	5780	5780	5780	5780	3
501	20241004	110100	18489180	5780	5780	5780	5780	0
502	20241004	110000	18489180	5780	5780	5780	5780	3
503	20241004	105900	18471840	5780	5780	5780	5780	3
504	20241004	105800	18454500	5780	5780	5780	5780	0
505	20241004	105700	18454500	5780	5780	5780	5780	3
506	20241004	105600	18437160	5780	5780	5780	5780	4
507	20241004	105500	18414040	5790	5790	5790	5790	0
508	20241004	105400	18414040	5790	5790	5790	5790	284
509	20241004	105300	16769680	5790	5790	5790	5790	125
510	20241004	105200	16045930	5770	5780	5790	5770	619
511	20241004	105100	12467660	5790	5790	5790	5790	34
512	20241004	105000	12270800	5800	5800	5800	5800	1
513	20241004	104900	12265000	5790	5800	5800	5790	17
514	20241004	104800	12166430	5800	5800	5800	5800	1
515	20241004	104700	12160630	5800	5800	5800	5800	0
516	20241004	104600	12160630	5800	5790	5800	5780	118
517	20241004	104500	11477480	5790	5790	5790	5790	0
518	20241004	104400	11477480	5790	5790	5790	5790	3
519	20241004	104300	11460110	5790	5790	5790	5790	0
520	20241004	104200	11460110	5790	5790	5790	5780	62
521	20241004	104100	11101180	5780	5780	5780	5780	0
522	20241004	104000	11101180	5780	5780	5780	5780	0
523	20241004	103900	11101180	5780	5780	5780	5780	0
524	20241004	103800	11101180	5780	5790	5790	5780	50
525	20241004	103700	10811730	5780	5780	5780	5780	0
526	20241004	103600	10811730	5780	5780	5780	5780	0
527	20241004	103500	10811730	5780	5780	5780	5780	1
528	20241004	103400	10805950	5780	5780	5790	5780	19
529	20241004	103300	10696100	5770	5770	5770	5770	0
530	20241004	103200	10696100	5770	5770	5770	5770	6
531	20241004	103100	10661480	5780	5780	5780	5780	0
532	20241004	103000	10661480	5780	5780	5780	5770	26
533	20241004	102900	10511240	5780	5780	5780	5780	5
534	20241004	102800	10482340	5770	5770	5770	5770	0
535	20241004	102700	10482340	5770	5770	5770	5770	1
536	20241004	102600	10476570	5770	5770	5770	5770	0
537	20241004	102500	10476570	5770	5770	5770	5770	0
538	20241004	102400	10476570	5770	5770	5770	5770	0
539	20241004	102300	10476570	5770	5770	5770	5770	0
540	20241004	102200	10476570	5770	5770	5770	5770	5
541	20241004	102100	10447720	5770	5770	5770	5770	0
542	20241004	102000	10447720	5770	5770	5780	5760	103
543	20241004	101900	9853500	5770	5770	5770	5770	0
544	20241004	101800	9853500	5770	5770	5770	5770	0
545	20241004	101700	9853500	5770	5770	5770	5770	0
546	20241004	101600	9853500	5770	5770	5770	5770	0
547	20241004	101500	9853500	5770	5780	5790	5770	12
548	20241004	101400	9784150	5780	5780	5780	5780	0
549	20241004	101300	9784150	5780	5780	5780	5780	11
550	20241004	101200	9720570	5770	5770	5770	5770	0
551	20241004	101100	9720570	5770	5770	5770	5770	0
552	20241004	101000	9720570	5770	5770	5770	5770	0
553	20241004	100900	9720570	5770	5790	5800	5770	11
554	20241004	100800	9656930	5790	5770	5800	5760	88
555	20241004	100700	9147830	5760	5760	5760	5760	0
556	20241004	100600	9147830	5760	5760	5760	5760	0
557	20241004	100500	9147830	5760	5760	5760	5760	0
558	20241004	100400	9147830	5760	5770	5770	5760	11
559	20241004	100300	9084440	5770	5770	5770	5770	2
560	20241004	100200	9072900	5800	5800	5800	5800	0
561	20241004	100100	9072900	5800	5800	5800	5800	0
562	20241004	100000	9072900	5800	5800	5800	5800	0
563	20241004	095900	9072900	5800	5800	5800	5800	0
564	20241004	095800	9072900	5800	5800	5800	5800	0
565	20241004	095700	9072900	5800	5760	5800	5760	18
566	20241004	095600	8969060	5810	5810	5810	5810	0
567	20241004	095500	8969060	5810	5810	5810	5810	0
568	20241004	095400	8969060	5810	5760	5810	5760	62
569	20241004	095300	8611640	5760	5760	5760	5760	0
570	20241004	095200	8611640	5760	5760	5760	5760	0
571	20241004	095100	8611640	5760	5730	5760	5730	15
572	20241004	095000	8525480	5760	5760	5760	5760	100
573	20241004	094900	7949480	5730	5730	5730	5730	1
574	20241004	094800	7943750	5730	5730	5730	5730	8
575	20241004	094700	7897910	5730	5730	5730	5730	0
576	20241004	094600	7897910	5730	5730	5730	5730	12
577	20241004	094500	7829150	5760	5760	5760	5760	0
578	20241004	094400	7829150	5760	5710	5760	5710	14
579	20241004	094300	7748910	5760	5760	5760	5760	0
580	20241004	094200	7748910	5760	5760	5760	5760	0
581	20241004	094100	7748910	5760	5720	5760	5710	480
582	20241004	094000	5006220	5710	5710	5710	5710	0
583	20241004	093900	5006220	5710	5710	5710	5710	0
584	20241004	093800	5006220	5710	5710	5710	5710	0
585	20241004	093700	5006220	5710	5710	5710	5710	0
586	20241004	093600	5006220	5710	5710	5710	5710	0
587	20241004	093500	5006220	5710	5710	5710	5710	0
588	20241004	093400	5006220	5710	5710	5710	5710	0
589	20241004	093300	5006220	5710	5710	5710	5710	0
590	20241004	093200	5006220	5710	5710	5710	5710	0
591	20241004	093100	5006220	5710	5710	5710	5710	0
592	20241004	093000	5006220	5710	5710	5710	5710	0
593	20241004	092900	5006220	5710	5710	5710	5710	0
594	20241004	092800	5006220	5710	5710	5710	5710	0
595	20241004	092700	5006220	5710	5710	5710	5710	0
596	20241004	092600	5006220	5710	5710	5710	5710	0
597	20241004	092500	5006220	5710	5700	5710	5700	67
598	20241004	092400	4624240	5690	5690	5690	5690	0
599	20241004	092300	4624240	5690	5690	5690	5690	25
600	20241004	092200	4481990	5690	5690	5690	5690	0
601	20241004	092100	4481990	5690	5690	5690	5690	20
602	20241004	092000	4368190	5690	5690	5690	5690	2
603	20241004	091900	4356810	5690	5700	5700	5690	179
604	20241004	091800	3338190	5700	5710	5710	5700	99
605	20241004	091700	2773820	5710	5710	5710	5710	0
606	20241004	091600	2773820	5710	5720	5720	5710	86
607	20241004	091500	2282610	5720	5730	5730	5720	11
608	20241004	091400	2219680	5730	5740	5740	5730	6
609	20241004	091300	2185250	5730	5730	5730	5730	2
610	20241004	091200	2173790	5730	5730	5730	5730	1
611	20241004	091100	2168060	5730	5730	5730	5730	0
612	20241004	091000	2168060	5730	5730	5730	5730	83
613	20241004	090900	1692470	5740	5760	5760	5740	118
614	20241004	090800	1013950	5760	5770	5770	5760	20
615	20241004	090700	898740	5770	5880	5880	5770	9
616	20241004	090600	846570	5820	5830	5830	5820	3
617	20241004	090500	829100	5800	5800	5800	5800	5
618	20241004	090400	800100	5790	5740	5790	5740	4
619	20241004	090300	777090	5730	5730	5730	5730	0
620	20241004	090200	777090	5730	5730	5730	5730	0
621	20241004	090100	777090	5730	5730	5730	5730	0
622	20241004	090000	777090	5730	5760	5760	5730	135