KissMeData/019210/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190500	126379160	5300	5300	5300	5300	958
3	20241002	190400	126379160	5300	5300	5300	5300	0
4	20241002	190300	126379160	5300	5300	5300	5300	0
5	20241002	190200	126379160	5300	5300	5300	5300	0
6	20241002	190100	126379160	5300	5300	5300	5300	0
7	20241002	190000	126379160	5300	5300	5300	5300	0
8	20241002	185900	126379160	5300	5300	5300	5300	0
9	20241002	185800	126379160	5300	5300	5300	5300	0
10	20241002	185700	126379160	5300	5300	5300	5300	0
11	20241002	185600	126379160	5300	5300	5300	5300	0
12	20241002	185500	126379160	5300	5300	5300	5300	0
13	20241002	185400	126379160	5300	5300	5300	5300	0
14	20241002	185300	126379160	5300	5300	5300	5300	0
15	20241002	185200	126379160	5300	5300	5300	5300	0
16	20241002	185100	126379160	5300	5300	5300	5300	0
17	20241002	185000	126379160	5300	5300	5300	5300	0
18	20241002	184900	126379160	5300	5300	5300	5300	0
19	20241002	184800	126379160	5300	5300	5300	5300	0
20	20241002	184700	126379160	5300	5300	5300	5300	0
21	20241002	184600	126379160	5300	5300	5300	5300	0
22	20241002	184500	126379160	5300	5300	5300	5300	0
23	20241002	184400	126379160	5300	5300	5300	5300	0
24	20241002	184300	126379160	5300	5300	5300	5300	0
25	20241002	184200	126379160	5300	5300	5300	5300	0
26	20241002	184100	126379160	5300	5300	5300	5300	0
27	20241002	184000	126379160	5300	5300	5300	5300	0
28	20241002	183900	126379160	5300	5300	5300	5300	0
29	20241002	183800	126379160	5300	5300	5300	5300	0
30	20241002	183700	126379160	5300	5300	5300	5300	0
31	20241002	183600	126379160	5300	5300	5300	5300	0
32	20241002	183500	126379160	5300	5300	5300	5300	958
33	20241002	183400	126379160	5300	5300	5300	5300	0
34	20241002	183300	126379160	5300	5300	5300	5300	0
35	20241002	183200	126379160	5300	5300	5300	5300	0
36	20241002	183100	126379160	5300	5300	5300	5300	0
37	20241002	183000	126379160	5300	5300	5300	5300	0
38	20241002	182900	126379160	5300	5300	5300	5300	0
39	20241002	182800	126379160	5300	5300	5300	5300	0
40	20241002	182700	126379160	5300	5300	5300	5300	0
41	20241002	182600	126379160	5300	5300	5300	5300	0
42	20241002	182500	126379160	5300	5300	5300	5300	0
43	20241002	182400	126379160	5300	5300	5300	5300	0
44	20241002	182300	126379160	5300	5300	5300	5300	0
45	20241002	182200	126379160	5300	5300	5300	5300	0
46	20241002	182100	126379160	5300	5300	5300	5300	0
47	20241002	182000	126379160	5300	5300	5300	5300	0
48	20241002	181900	126379160	5300	5300	5300	5300	0
49	20241002	181800	126379160	5300	5300	5300	5300	0
50	20241002	181700	126379160	5300	5300	5300	5300	0
51	20241002	181600	126379160	5300	5300	5300	5300	0
52	20241002	181500	126379160	5300	5300	5300	5300	0
53	20241002	181400	126379160	5300	5300	5300	5300	0
54	20241002	181300	126379160	5300	5300	5300	5300	0
55	20241002	181200	126379160	5300	5300	5300	5300	0
56	20241002	181100	126379160	5300	5300	5300	5300	0
57	20241002	181000	126379160	5300	5300	5300	5300	0
58	20241002	180900	126379160	5300	5300	5300	5300	0
59	20241002	180800	126379160	5300	5300	5300	5300	0
60	20241002	180700	126379160	5300	5300	5300	5300	0
61	20241002	180600	126379160	5300	5300	5300	5300	0
62	20241002	180500	126379160	5300	5300	5300	5300	958
63	20241002	180400	126379160	5300	5300	5300	5300	0
64	20241002	180300	126379160	5300	5300	5300	5300	0
65	20241002	180200	126379160	5300	5300	5300	5300	0
66	20241002	180100	126379160	5300	5300	5300	5300	0
67	20241002	180000	126379160	5300	5300	5300	5300	0
68	20241002	175900	126379160	5300	5300	5300	5300	0
69	20241002	175800	126379160	5300	5300	5300	5300	0
70	20241002	175700	126379160	5300	5300	5300	5300	0
71	20241002	175600	126379160	5300	5300	5300	5300	0
72	20241002	175500	126379160	5300	5300	5300	5300	0
73	20241002	175400	126379160	5300	5300	5300	5300	0
74	20241002	175300	126379160	5300	5300	5300	5300	0
75	20241002	175200	126379160	5300	5300	5300	5300	0
76	20241002	175100	126379160	5300	5300	5300	5300	0
77	20241002	175000	126379160	5300	5300	5300	5300	0
78	20241002	174900	126379160	5300	5300	5300	5300	0
79	20241002	174800	126379160	5300	5300	5300	5300	0
80	20241002	174700	126379160	5300	5300	5300	5300	0
81	20241002	174600	126379160	5300	5300	5300	5300	0
82	20241002	174500	126379160	5300	5300	5300	5300	0
83	20241002	174400	126379160	5300	5300	5300	5300	0
84	20241002	174300	126379160	5300	5300	5300	5300	0
85	20241002	174200	126379160	5300	5300	5300	5300	0
86	20241002	174100	126379160	5300	5300	5300	5300	0
87	20241002	174000	126379160	5300	5300	5300	5300	0
88	20241002	173900	126379160	5300	5300	5300	5300	0
89	20241002	173800	126379160	5300	5300	5300	5300	0
90	20241002	173700	126379160	5300	5300	5300	5300	0
91	20241002	173600	126379160	5300	5300	5300	5300	0
92	20241002	173500	126379160	5300	5300	5300	5300	958
93	20241002	173400	126379160	5300	5300	5300	5300	0
94	20241002	173300	126379160	5300	5300	5300	5300	0
95	20241002	173200	126379160	5300	5300	5300	5300	0
96	20241002	173100	126379160	5300	5300	5300	5300	0
97	20241002	173000	126379160	5300	5300	5300	5300	0
98	20241002	172900	126379160	5300	5300	5300	5300	0
99	20241002	172800	126379160	5300	5300	5300	5300	0
100	20241002	172700	126379160	5300	5300	5300	5300	0
101	20241002	172600	126379160	5300	5300	5300	5300	0
102	20241002	172500	126379160	5300	5300	5300	5300	0
103	20241002	172400	126379160	5300	5300	5300	5300	0
104	20241002	172300	126379160	5300	5300	5300	5300	0
105	20241002	172200	126379160	5300	5300	5300	5300	0
106	20241002	172100	126379160	5300	5300	5300	5300	0
107	20241002	172000	126379160	5300	5300	5300	5300	0
108	20241002	171900	126379160	5300	5300	5300	5300	0
109	20241002	171800	126379160	5300	5300	5300	5300	0
110	20241002	171700	126379160	5300	5300	5300	5300	0
111	20241002	171600	126379160	5300	5300	5300	5300	0
112	20241002	171500	126379160	5300	5300	5300	5300	0
113	20241002	171400	126379160	5300	5300	5300	5300	0
114	20241002	171300	126379160	5300	5300	5300	5300	0
115	20241002	171200	126379160	5300	5300	5300	5300	0
116	20241002	171100	126379160	5300	5300	5300	5300	0
117	20241002	171000	126379160	5300	5300	5300	5300	0
118	20241002	170900	126379160	5300	5300	5300	5300	0
119	20241002	170800	126379160	5300	5300	5300	5300	0
120	20241002	170700	126379160	5300	5300	5300	5300	0
121	20241002	170600	126379160	5300	5300	5300	5300	0
122	20241002	170500	126379160	5300	5300	5300	5300	958
123	20241002	170400	126379160	5300	5300	5300	5300	0
124	20241002	170300	126379160	5300	5300	5300	5300	0
125	20241002	170200	126379160	5300	5300	5300	5300	0
126	20241002	170100	126379160	5300	5300	5300	5300	0
127	20241002	170000	126379160	5300	5300	5300	5300	0
128	20241002	165900	126379160	5300	5300	5300	5300	0
129	20241002	165800	126379160	5300	5300	5300	5300	0
130	20241002	165700	126379160	5300	5300	5300	5300	0
131	20241002	165600	126379160	5300	5300	5300	5300	0
132	20241002	165500	126379160	5300	5300	5300	5300	0
133	20241002	165400	126379160	5300	5300	5300	5300	0
134	20241002	165300	126379160	5300	5300	5300	5300	0
135	20241002	165200	126379160	5300	5300	5300	5300	0
136	20241002	165100	126379160	5300	5300	5300	5300	0
137	20241002	165000	126379160	5300	5300	5300	5300	0
138	20241002	164900	126379160	5300	5300	5300	5300	0
139	20241002	164800	126379160	5300	5300	5300	5300	0
140	20241002	164700	126379160	5300	5300	5300	5300	0
141	20241002	164600	126379160	5300	5300	5300	5300	0
142	20241002	164500	126379160	5300	5300	5300	5300	0
143	20241002	164400	126379160	5300	5300	5300	5300	0
144	20241002	164300	126379160	5300	5300	5300	5300	0
145	20241002	164200	126379160	5300	5300	5300	5300	0
146	20241002	164100	126379160	5300	5300	5300	5300	0
147	20241002	164000	126379160	5300	5300	5300	5300	0
148	20241002	163900	126379160	5300	5300	5300	5300	0
149	20241002	163800	126379160	5300	5300	5300	5300	0
150	20241002	163700	126379160	5300	5300	5300	5300	0
151	20241002	163600	126379160	5300	5300	5300	5300	0
152	20241002	163500	126379160	5300	5300	5300	5300	958
153	20241002	163400	126379160	5300	5300	5300	5300	0
154	20241002	163300	126379160	5300	5300	5300	5300	0
155	20241002	163200	126379160	5300	5300	5300	5300	0
156	20241002	163100	126379160	5300	5300	5300	5300	0
157	20241002	163000	126379160	5300	5300	5300	5300	0
158	20241002	162900	126379160	5300	5300	5300	5300	0
159	20241002	162800	126379160	5300	5300	5300	5300	0
160	20241002	162700	126379160	5300	5300	5300	5300	0
161	20241002	162600	126379160	5300	5300	5300	5300	0
162	20241002	162500	126379160	5300	5300	5300	5300	0
163	20241002	162400	126379160	5300	5300	5300	5300	0
164	20241002	162300	126379160	5300	5300	5300	5300	0
165	20241002	162200	126379160	5300	5300	5300	5300	0
166	20241002	162100	126379160	5300	5300	5300	5300	0
167	20241002	162000	126379160	5300	5300	5300	5300	0
168	20241002	161900	126379160	5300	5300	5300	5300	0
169	20241002	161800	126379160	5300	5300	5300	5300	0
170	20241002	161700	126379160	5300	5300	5300	5300	0
171	20241002	161600	126379160	5300	5300	5300	5300	0
172	20241002	161500	126379160	5300	5300	5300	5300	0
173	20241002	161400	126379160	5300	5300	5300	5300	0
174	20241002	161300	126379160	5300	5300	5300	5300	0
175	20241002	161200	126379160	5300	5300	5300	5300	0
176	20241002	161100	126379160	5300	5300	5300	5300	0
177	20241002	161000	126379160	5300	5300	5300	5300	0
178	20241002	160900	126379160	5300	5300	5300	5300	0
179	20241002	160800	126379160	5300	5300	5300	5300	0
180	20241002	160700	126379160	5300	5300	5300	5300	0
181	20241002	160600	126379160	5300	5300	5300	5300	0
182	20241002	160500	126379160	5300	5300	5300	5300	958
183	20241002	160400	126379160	5300	5300	5300	5300	0
184	20241002	160300	126379160	5300	5300	5300	5300	0
185	20241002	160200	126379160	5300	5300	5300	5300	0
186	20241002	160100	126379160	5300	5300	5300	5300	0
187	20241002	160000	126379160	5300	5300	5300	5300	0
188	20241002	155900	126379160	5300	5300	5300	5300	0
189	20241002	155800	126379160	5300	5300	5300	5300	0
190	20241002	155700	126379160	5300	5300	5300	5300	0
191	20241002	155600	126379160	5300	5300	5300	5300	0
192	20241002	155500	126379160	5300	5300	5300	5300	0
193	20241002	155400	126379160	5300	5300	5300	5300	0
194	20241002	155300	126379160	5300	5300	5300	5300	0
195	20241002	155200	126379160	5300	5300	5300	5300	0
196	20241002	155100	126379160	5300	5300	5300	5300	0
197	20241002	155000	126379160	5300	5300	5300	5300	0
198	20241002	154900	126379160	5300	5300	5300	5300	0
199	20241002	154800	126379160	5300	5300	5300	5300	0
200	20241002	154700	126379160	5300	5300	5300	5300	0
201	20241002	154600	126379160	5300	5300	5300	5300	0
202	20241002	154500	126379160	5300	5300	5300	5300	0
203	20241002	154400	126379160	5300	5300	5300	5300	0
204	20241002	154300	126379160	5300	5300	5300	5300	0
205	20241002	154200	126379160	5300	5300	5300	5300	0
206	20241002	154100	126379160	5300	5300	5300	5300	0
207	20241002	154000	126379160	5300	5300	5300	5300	0
208	20241002	153900	126379160	5300	5300	5300	5300	0
209	20241002	153800	126379160	5300	5300	5300	5300	0
210	20241002	153700	126379160	5300	5300	5300	5300	0
211	20241002	153600	126379160	5300	5300	5300	5300	0
212	20241002	153500	126379160	5300	5300	5300	5300	958
213	20241002	153400	126379160	5300	5300	5300	5300	0
214	20241002	153300	126379160	5300	5300	5300	5300	0
215	20241002	153200	126379160	5300	5300	5300	5300	0
216	20241002	153100	126379160	5300	5300	5300	5300	0
217	20241002	153000	126379160	5300	5300	5300	5300	958
218	20241002	152900	121301760	5300	5300	5300	5300	0
219	20241002	152800	121301760	5300	5300	5300	5300	0
220	20241002	152700	121301760	5300	5300	5300	5300	0
221	20241002	152600	121301760	5300	5300	5300	5300	0
222	20241002	152500	121301760	5300	5300	5300	5300	0
223	20241002	152400	121301760	5300	5300	5300	5300	0
224	20241002	152300	121301760	5300	5300	5300	5300	0
225	20241002	152200	121301760	5300	5300	5300	5300	0
226	20241002	152100	121301760	5300	5300	5300	5300	0
227	20241002	152000	121301760	5300	5300	5300	5300	0
228	20241002	151900	121301760	5300	5300	5300	5300	0
229	20241002	151800	121301760	5300	5280	5300	5280	137
230	20241002	151700	120578380	5300	5300	5300	5300	0
231	20241002	151600	120578380	5300	5300	5300	5300	0
232	20241002	151500	120578380	5300	5300	5300	5300	0
233	20241002	151400	120578380	5300	5300	5300	5300	100
234	20241002	151300	120048380	5300	5300	5300	5300	0
235	20241002	151200	120048380	5300	5300	5300	5300	0
236	20241002	151100	120048380	5300	5300	5300	5300	0
237	20241002	151000	120048380	5300	5280	5300	5280	9
238	20241002	150900	120000800	5300	5300	5300	5300	0
239	20241002	150800	120000800	5300	5300	5300	5300	0
240	20241002	150700	120000800	5300	5300	5300	5300	0
241	20241002	150600	120000800	5300	5300	5300	5300	10
242	20241002	150500	119947800	5300	5300	5300	5300	0
243	20241002	150400	119947800	5300	5300	5300	5300	0
244	20241002	150300	119947800	5300	5300	5300	5300	8
245	20241002	150200	119905400	5300	5300	5300	5300	1
246	20241002	150100	119900100	5300	5300	5300	5300	0
247	20241002	150000	119900100	5300	5300	5300	5300	9
248	20241002	145900	119852400	5310	5310	5310	5310	0
249	20241002	145800	119852400	5310	5310	5310	5310	0
250	20241002	145700	119852400	5310	5310	5310	5310	0
251	20241002	145600	119852400	5310	5310	5310	5310	8
252	20241002	145500	119809920	5310	5310	5310	5310	0
253	20241002	145400	119809920	5310	5310	5310	5310	0
254	20241002	145300	119809920	5310	5310	5310	5310	0
255	20241002	145200	119809920	5310	5310	5310	5310	8
256	20241002	145100	119767440	5310	5310	5310	5310	0
257	20241002	145000	119767440	5310	5310	5310	5310	0
258	20241002	144900	119767440	5310	5310	5310	5310	0
259	20241002	144800	119767440	5310	5300	5310	5300	3
260	20241002	144700	119751520	5280	5280	5280	5280	2000
261	20241002	144600	109191520	5310	5310	5310	5310	2
262	20241002	144500	109180900	5310	5310	5310	5310	0
263	20241002	144400	109180900	5310	5310	5310	5310	0
264	20241002	144300	109180900	5310	5310	5310	5310	0
265	20241002	144200	109180900	5310	5310	5310	5310	0
266	20241002	144100	109180900	5310	5310	5310	5310	0
267	20241002	144000	109180900	5310	5280	5310	5280	16
268	20241002	143900	109096310	5300	5290	5310	5280	833
269	20241002	143800	104689920	5290	5290	5310	5290	57
270	20241002	143700	104388360	5310	5310	5310	5290	488
271	20241002	143600	101802020	5300	5300	5300	5300	43
272	20241002	143500	101574120	5300	5310	5310	5300	34
273	20241002	143400	101393900	5300	5300	5310	5300	47
274	20241002	143300	101144770	5310	5300	5310	5300	47
275	20241002	143200	100895630	5310	5300	5310	5300	37
276	20241002	143100	100699480	5310	5310	5310	5300	150
277	20241002	143000	99903090	5310	5310	5310	5310	0
278	20241002	142900	99903090	5310	5310	5310	5310	0
279	20241002	142800	99903090	5310	5310	5310	5310	0
280	20241002	142700	99903090	5310	5310	5310	5310	0
281	20241002	142600	99903090	5310	5310	5310	5310	0
282	20241002	142500	99903090	5310	5310	5310	5310	30
283	20241002	142400	99743790	5310	5310	5310	5310	0
284	20241002	142300	99743790	5310	5310	5310	5310	0
285	20241002	142200	99743790	5310	5310	5310	5310	0
286	20241002	142100	99743790	5310	5310	5310	5310	0
287	20241002	142000	99743790	5310	5310	5310	5310	0
288	20241002	141900	99743790	5310	5310	5310	5310	0
289	20241002	141800	99743790	5310	5310	5310	5310	0
290	20241002	141700	99743790	5310	5310	5310	5310	0
291	20241002	141600	99743790	5310	5310	5310	5310	145
292	20241002	141500	98973840	5310	5310	5310	5310	2
293	20241002	141400	98963220	5310	5310	5310	5310	0
294	20241002	141300	98963220	5310	5310	5310	5300	110
295	20241002	141200	98379900	5310	5310	5310	5310	0
296	20241002	141100	98379900	5310	5310	5310	5310	0
297	20241002	141000	98379900	5310	5310	5310	5310	20
298	20241002	140900	98273700	5310	5310	5310	5310	150
299	20241002	140800	97477200	5310	5310	5310	5310	20
300	20241002	140700	97371000	5310	5310	5310	5310	0
301	20241002	140600	97371000	5310	5310	5310	5310	0
302	20241002	140500	97371000	5310	5310	5310	5310	100
303	20241002	140400	96840000	5310	5310	5310	5310	0
304	20241002	140300	96840000	5310	5310	5310	5310	0
305	20241002	140200	96840000	5310	5310	5310	5310	0
306	20241002	140100	96840000	5310	5300	5310	5300	92
307	20241002	140000	96352390	5300	5300	5300	5300	25
308	20241002	135900	96219890	5300	5300	5300	5300	235
309	20241002	135800	94974390	5300	5300	5300	5300	0
310	20241002	135700	94974390	5300	5300	5300	5300	0
311	20241002	135600	94974390	5300	5300	5300	5300	0
312	20241002	135500	94974390	5300	5300	5300	5300	0
313	20241002	135400	94974390	5300	5300	5300	5300	1
314	20241002	135300	94969090	5300	5300	5300	5300	0
315	20241002	135200	94969090	5300	5300	5300	5300	0
316	20241002	135100	94969090	5300	5300	5300	5300	5
317	20241002	135000	94942590	5300	5300	5300	5300	0
318	20241002	134900	94942590	5300	5300	5300	5300	1
319	20241002	134800	94937290	5300	5300	5300	5300	5
320	20241002	134700	94910790	5300	5300	5300	5300	0
321	20241002	134600	94910790	5300	5300	5300	5300	0
322	20241002	134500	94910790	5300	5300	5300	5300	0
323	20241002	134400	94910790	5300	5300	5300	5300	0
324	20241002	134300	94910790	5300	5300	5300	5300	0
325	20241002	134200	94910790	5300	5300	5300	5300	1
326	20241002	134100	94905490	5300	5300	5300	5300	0
327	20241002	134000	94905490	5300	5300	5300	5300	0
328	20241002	133900	94905490	5300	5300	5300	5300	0
329	20241002	133800	94905490	5300	5300	5300	5300	75
330	20241002	133700	94507990	5300	5300	5300	5300	25
331	20241002	133600	94375490	5300	5300	5300	5300	0
332	20241002	133500	94375490	5300	5300	5300	5300	0
333	20241002	133400	94375490	5300	5300	5300	5300	0
334	20241002	133300	94375490	5300	5300	5300	5300	1
335	20241002	133200	94370190	5300	5300	5300	5300	0
336	20241002	133100	94370190	5300	5300	5300	5300	0
337	20241002	133000	94370190	5300	5300	5300	5300	0
338	20241002	132900	94370190	5300	5300	5300	5300	12
339	20241002	132800	94306590	5310	5310	5310	5310	0
340	20241002	132700	94306590	5310	5310	5310	5310	0
341	20241002	132600	94306590	5310	5310	5310	5310	0
342	20241002	132500	94306590	5310	5310	5310	5310	0
343	20241002	132400	94306590	5310	5310	5310	5310	0
344	20241002	132300	94306590	5310	5310	5310	5310	0
345	20241002	132200	94306590	5310	5310	5310	5310	0
346	20241002	132100	94306590	5310	5310	5310	5310	0
347	20241002	132000	94306590	5310	5310	5310	5310	95
348	20241002	131900	93802140	5310	5310	5310	5310	0
349	20241002	131800	93802140	5310	5310	5310	5310	0
350	20241002	131700	93802140	5310	5310	5310	5310	1
351	20241002	131600	93796830	5320	5320	5320	5320	0
352	20241002	131500	93796830	5320	5320	5320	5320	0
353	20241002	131400	93796830	5320	5320	5320	5320	0
354	20241002	131300	93796830	5320	5320	5320	5320	0
355	20241002	131200	93796830	5320	5320	5320	5320	0
356	20241002	131100	93796830	5320	5320	5320	5320	0
357	20241002	131000	93796830	5320	5320	5320	5320	0
358	20241002	130900	93796830	5320	5320	5320	5320	0
359	20241002	130800	93796830	5320	5320	5320	5320	0
360	20241002	130700	93796830	5320	5320	5320	5320	0
361	20241002	130600	93796830	5320	5310	5320	5310	3
362	20241002	130500	93780890	5310	5310	5310	5310	0
363	20241002	130400	93780890	5310	5310	5310	5310	0
364	20241002	130300	93780890	5310	5300	5310	5300	5694
365	20241002	130200	63602630	5300	5300	5300	5300	0
366	20241002	130100	63602630	5300	5300	5300	5300	0
367	20241002	130000	63602630	5300	5300	5300	5300	0
368	20241002	125900	63602630	5300	5300	5300	5300	0
369	20241002	125800	63602630	5300	5300	5300	5300	0
370	20241002	125700	63602630	5300	5300	5300	5300	2
371	20241002	125600	63592030	5300	5300	5300	5300	0
372	20241002	125500	63592030	5300	5300	5300	5300	2
373	20241002	125400	63581430	5300	5300	5300	5300	0
374	20241002	125300	63581430	5300	5300	5300	5300	1
375	20241002	125200	63576130	5300	5300	5300	5300	0
376	20241002	125100	63576130	5300	5300	5300	5300	0
377	20241002	125000	63576130	5300	5300	5300	5300	0
378	20241002	124900	63576130	5300	5300	5300	5300	0
379	20241002	124800	63576130	5300	5300	5300	5300	0
380	20241002	124700	63576130	5300	5300	5300	5300	100
381	20241002	124600	63046130	5300	5300	5300	5300	0
382	20241002	124500	63046130	5300	5300	5300	5300	0
383	20241002	124400	63046130	5300	5300	5300	5300	0
384	20241002	124300	63046130	5300	5300	5300	5300	0
385	20241002	124200	63046130	5300	5300	5300	5300	0
386	20241002	124100	63046130	5300	5300	5300	5300	0
387	20241002	124000	63046130	5300	5300	5300	5300	0
388	20241002	123900	63046130	5300	5300	5300	5300	0
389	20241002	123800	63046130	5300	5300	5300	5300	0
390	20241002	123700	63046130	5300	5300	5300	5300	0
391	20241002	123600	63046130	5300	5300	5300	5300	3
392	20241002	123500	63030230	5290	5290	5290	5290	55
393	20241002	123400	62739280	5300	5300	5300	5300	0
394	20241002	123300	62739280	5300	5300	5300	5300	0
395	20241002	123200	62739280	5300	5300	5300	5300	0
396	20241002	123100	62739280	5300	5300	5300	5300	0
397	20241002	123000	62739280	5300	5300	5300	5300	10
398	20241002	122900	62686280	5300	5300	5300	5300	0
399	20241002	122800	62686280	5300	5300	5300	5300	13
400	20241002	122700	62617380	5300	5300	5300	5300	1
401	20241002	122600	62612080	5300	5300	5300	5300	0
402	20241002	122500	62612080	5300	5300	5300	5300	0
403	20241002	122400	62612080	5300	5300	5300	5300	0
404	20241002	122300	62612080	5300	5300	5300	5300	0
405	20241002	122200	62612080	5300	5300	5300	5300	0
406	20241002	122100	62612080	5300	5300	5300	5300	0
407	20241002	122000	62612080	5300	5300	5300	5300	0
408	20241002	121900	62612080	5300	5300	5300	5300	0
409	20241002	121800	62612080	5300	5300	5300	5300	0
410	20241002	121700	62612080	5300	5300	5300	5300	0
411	20241002	121600	62612080	5300	5300	5300	5300	0
412	20241002	121500	62612080	5300	5300	5300	5300	0
413	20241002	121400	62612080	5300	5300	5300	5300	0
414	20241002	121300	62612080	5300	5300	5300	5300	0
415	20241002	121200	62612080	5300	5300	5300	5300	0
416	20241002	121100	62612080	5300	5300	5300	5300	0
417	20241002	121000	62612080	5300	5300	5300	5300	0
418	20241002	120900	62612080	5300	5300	5300	5300	0
419	20241002	120800	62612080	5300	5300	5300	5300	1
420	20241002	120700	62606780	5290	5290	5290	5290	51
421	20241002	120600	62336990	5300	5300	5300	5300	40
422	20241002	120500	62124990	5300	5300	5300	5300	0
423	20241002	120400	62124990	5300	5300	5300	5300	0
424	20241002	120300	62124990	5300	5300	5300	5300	0
425	20241002	120200	62124990	5300	5300	5300	5300	0
426	20241002	120100	62124990	5300	5300	5300	5300	0
427	20241002	120000	62124990	5300	5300	5300	5300	0
428	20241002	115900	62124990	5300	5300	5300	5300	0
429	20241002	115800	62124990	5300	5300	5300	5300	34
430	20241002	115700	61944790	5300	5300	5300	5300	0
431	20241002	115600	61944790	5300	5300	5300	5300	0
432	20241002	115500	61944790	5300	5300	5300	5300	1
433	20241002	115400	61939490	5290	5290	5290	5290	68
434	20241002	115300	61579770	5290	5290	5290	5290	0
435	20241002	115200	61579770	5290	5290	5290	5290	100
436	20241002	115100	61050770	5290	5290	5290	5290	0
437	20241002	115000	61050770	5290	5290	5290	5290	0
438	20241002	114900	61050770	5290	5290	5290	5290	0
439	20241002	114800	61050770	5290	5280	5290	5280	57
440	20241002	114700	60749800	5290	5290	5290	5290	0
441	20241002	114600	60749800	5290	5290	5290	5290	0
442	20241002	114500	60749800	5290	5290	5290	5290	0
443	20241002	114400	60749800	5290	5290	5290	5290	0
444	20241002	114300	60749800	5290	5290	5290	5290	0
445	20241002	114200	60749800	5290	5290	5290	5290	0
446	20241002	114100	60749800	5290	5290	5290	5290	1
447	20241002	114000	60744510	5290	5290	5290	5290	0
448	20241002	113900	60744510	5290	5290	5290	5290	0
449	20241002	113800	60744510	5290	5290	5290	5290	0
450	20241002	113700	60744510	5290	5290	5290	5290	0
451	20241002	113600	60744510	5290	5290	5290	5290	300
452	20241002	113500	59157510	5290	5290	5290	5290	0
453	20241002	113400	59157510	5290	5290	5290	5290	0
454	20241002	113300	59157510	5290	5290	5290	5290	10
455	20241002	113200	59104610	5290	5280	5290	5280	2
456	20241002	113100	59094040	5290	5290	5290	5290	0
457	20241002	113000	59094040	5290	5290	5290	5290	23
458	20241002	112900	58972370	5300	5300	5300	5300	0
459	20241002	112800	58972370	5300	5300	5300	5300	0
460	20241002	112700	58972370	5300	5300	5300	5300	0
461	20241002	112600	58972370	5300	5300	5300	5300	0
462	20241002	112500	58972370	5300	5300	5300	5300	0
463	20241002	112400	58972370	5300	5300	5300	5300	0
464	20241002	112300	58972370	5300	5290	5300	5290	143
465	20241002	112200	58215880	5300	5300	5300	5300	0
466	20241002	112100	58215880	5300	5300	5300	5300	0
467	20241002	112000	58215880	5300	5300	5300	5300	0
468	20241002	111900	58215880	5300	5300	5300	5300	1
469	20241002	111800	58210580	5300	5290	5300	5290	132
470	20241002	111700	57512280	5290	5290	5290	5290	0
471	20241002	111600	57512280	5290	5290	5290	5290	0
472	20241002	111500	57512280	5290	5290	5290	5290	0
473	20241002	111400	57512280	5290	5290	5290	5290	0
474	20241002	111300	57512280	5290	5290	5290	5290	0
475	20241002	111200	57512280	5290	5280	5290	5280	505
476	20241002	111100	54845830	5300	5300	5300	5300	1
477	20241002	111000	54840530	5290	5290	5290	5290	0
478	20241002	110900	54840530	5290	5290	5290	5290	0
479	20241002	110800	54840530	5290	5290	5290	5290	0
480	20241002	110700	54840530	5290	5290	5290	5290	1
481	20241002	110600	54835240	5280	5280	5280	5280	500
482	20241002	110500	52195240	5300	5300	5300	5300	0
483	20241002	110400	52195240	5300	5300	5300	5300	0
484	20241002	110300	52195240	5300	5300	5300	5300	0
485	20241002	110200	52195240	5300	5300	5300	5300	0
486	20241002	110100	52195240	5300	5300	5300	5300	0
487	20241002	110000	52195240	5300	5300	5300	5300	0
488	20241002	105900	52195240	5300	5300	5300	5300	0
489	20241002	105800	52195240	5300	5300	5300	5300	0
490	20241002	105700	52195240	5300	5300	5300	5300	0
491	20241002	105600	52195240	5300	5300	5300	5300	0
492	20241002	105500	52195240	5300	5300	5300	5300	0
493	20241002	105400	52195240	5300	5300	5300	5300	3
494	20241002	105300	52179340	5300	5280	5300	5280	11
495	20241002	105200	52121240	5300	5300	5300	5300	0
496	20241002	105100	52121240	5300	5300	5300	5300	0
497	20241002	105000	52121240	5300	5300	5300	5300	0
498	20241002	104900	52121240	5300	5290	5300	5280	36
499	20241002	104800	51930820	5300	5300	5300	5300	0
500	20241002	104700	51930820	5300	5300	5300	5300	0
501	20241002	104600	51930820	5300	5300	5300	5300	0
502	20241002	104500	51930820	5300	5300	5300	5300	0
503	20241002	104400	51930820	5300	5300	5300	5300	0
504	20241002	104300	51930820	5300	5300	5300	5300	10
505	20241002	104200	51877820	5300	5300	5300	5300	0
506	20241002	104100	51877820	5300	5300	5300	5300	10
507	20241002	104000	51824820	5300	5300	5300	5300	0
508	20241002	103900	51824820	5300	5300	5300	5300	0
509	20241002	103800	51824820	5300	5300	5300	5300	3
510	20241002	103700	51808920	5300	5300	5300	5300	0
511	20241002	103600	51808920	5300	5300	5300	5300	0
512	20241002	103500	51808920	5300	5280	5300	5280	146
513	20241002	103400	51037960	5300	5300	5300	5300	0
514	20241002	103300	51037960	5300	5300	5300	5300	0
515	20241002	103200	51037960	5300	5300	5300	5300	0
516	20241002	103100	51037960	5300	5300	5300	5300	0
517	20241002	103000	51037960	5300	5280	5300	5280	357
518	20241002	102900	49152960	5280	5280	5280	5280	20
519	20241002	102800	49047360	5280	5280	5280	5280	0
520	20241002	102700	49047360	5280	5280	5280	5280	0
521	20241002	102600	49047360	5280	5280	5280	5280	0
522	20241002	102500	49047360	5280	5280	5280	5280	5
523	20241002	102400	49020960	5280	5280	5280	5280	0
524	20241002	102300	49020960	5280	5280	5280	5280	0
525	20241002	102200	49020960	5280	5280	5280	5280	1
526	20241002	102100	49015680	5280	5280	5280	5280	0
527	20241002	102000	49015680	5280	5280	5280	5280	1
528	20241002	101900	49010400	5280	5280	5280	5280	0
529	20241002	101800	49010400	5280	5280	5280	5280	10
530	20241002	101700	48957600	5280	5280	5280	5280	0
531	20241002	101600	48957600	5280	5280	5280	5280	6
532	20241002	101500	48925920	5280	5280	5280	5280	0
533	20241002	101400	48925920	5280	5280	5280	5280	0
534	20241002	101300	48925920	5280	5280	5280	5280	0
535	20241002	101200	48925920	5280	5280	5280	5280	0
536	20241002	101100	48925920	5280	5280	5280	5280	0
537	20241002	101000	48925920	5280	5280	5280	5280	1
538	20241002	100900	48920640	5290	5270	5290	5260	3865
539	20241002	100800	28581540	5270	5280	5300	5270	259
540	20241002	100700	27216170	5300	5300	5300	5300	0
541	20241002	100600	27216170	5300	5300	5300	5300	1
542	20241002	100500	27210870	5300	5300	5300	5300	2
543	20241002	100400	27200270	5300	5300	5300	5300	0
544	20241002	100300	27200270	5300	5300	5300	5300	0
545	20241002	100200	27200270	5300	5300	5300	5300	0
546	20241002	100100	27200270	5300	5300	5300	5300	1
547	20241002	100000	27194970	5300	5280	5300	5280	10
548	20241002	095900	27142150	5300	5300	5300	5300	0
549	20241002	095800	27142150	5300	5300	5300	5300	0
550	20241002	095700	27142150	5300	5300	5300	5300	0
551	20241002	095600	27142150	5300	5300	5300	5300	0
552	20241002	095500	27142150	5300	5300	5300	5300	0
553	20241002	095400	27142150	5300	5300	5300	5300	0
554	20241002	095300	27142150	5300	5300	5300	5300	0
555	20241002	095200	27142150	5300	5300	5300	5300	3000
556	20241002	095100	11242150	5290	5290	5290	5290	1
557	20241002	095000	11236860	5300	5300	5300	5300	0
558	20241002	094900	11236860	5300	5300	5300	5300	0
559	20241002	094800	11236860	5300	5300	5300	5300	0
560	20241002	094700	11236860	5300	5300	5300	5300	14
561	20241002	094600	11162660	5300	5300	5300	5300	13
562	20241002	094500	11093760	5300	5300	5300	5300	1
563	20241002	094400	11088460	5300	5300	5300	5300	0
564	20241002	094300	11088460	5300	5300	5300	5300	1
565	20241002	094200	11083160	5290	5290	5290	5290	2
566	20241002	094100	11072580	5280	5280	5280	5280	0
567	20241002	094000	11072580	5280	5280	5280	5280	25
568	20241002	093900	10940580	5300	5290	5300	5280	20
569	20241002	093800	10834810	5280	5280	5280	5280	15
570	20241002	093700	10755610	5280	5290	5290	5280	30
571	20241002	093600	10597200	5280	5280	5280	5280	0
572	20241002	093500	10597200	5280	5290	5290	5280	12
573	20241002	093400	10533830	5270	5270	5270	5270	334
574	20241002	093300	8773650	5260	5270	5280	5260	225
575	20241002	093200	7590060	5290	5290	5290	5290	0
576	20241002	093100	7590060	5290	5260	5290	5250	663
577	20241002	093000	4105730	5290	5290	5290	5290	0
578	20241002	092900	4105730	5290	5290	5290	5290	0
579	20241002	092800	4105730	5290	5290	5290	5290	0
580	20241002	092700	4105730	5290	5290	5290	5290	0
581	20241002	092600	4105730	5290	5290	5290	5290	0
582	20241002	092500	4105730	5290	5290	5290	5290	0
583	20241002	092400	4105730	5290	5270	5290	5270	66
584	20241002	092300	3757800	5280	5280	5280	5280	30
585	20241002	092200	3599400	5300	5270	5300	5270	4
586	20241002	092100	3578290	5300	5300	5300	5300	0
587	20241002	092000	3578290	5300	5300	5300	5300	10
588	20241002	091900	3525290	5300	5300	5300	5300	0
589	20241002	091800	3525290	5300	5290	5300	5290	65
590	20241002	091700	3181430	5280	5280	5280	5280	147
591	20241002	091600	2405270	5300	5300	5300	5300	0
592	20241002	091500	2405270	5300	5300	5300	5300	0
593	20241002	091400	2405270	5300	5300	5300	5300	0
594	20241002	091300	2405270	5300	5300	5300	5300	0
595	20241002	091200	2405270	5300	5300	5300	5300	0
596	20241002	091100	2405270	5300	5300	5300	5300	0
597	20241002	091000	2405270	5300	5300	5300	5300	0
598	20241002	090900	2405270	5300	5300	5300	5300	0
599	20241002	090800	2405270	5300	5300	5300	5300	11
600	20241002	090700	2346970	5270	5270	5270	5270	204
601	20241002	090600	1271890	5300	5300	5300	5300	0
602	20241002	090500	1271890	5300	5300	5300	5300	0
603	20241002	090400	1271890	5300	5300	5300	5300	15
604	20241002	090300	1192390	5310	5310	5310	5310	0
605	20241002	090200	1192390	5310	5310	5310	5310	0
606	20241002	090100	1192390	5310	5310	5310	5310	1
607	20241002	090000	1187080	5290	5300	5300	5290	224