KissMeData/025620/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191000	62254260	5640	5640	5640	5640	394
3	20241002	190900	62254260	5640	5640	5640	5640	0
4	20241002	190800	62254260	5640	5640	5640	5640	0
5	20241002	190700	62254260	5640	5640	5640	5640	0
6	20241002	190600	62254260	5640	5640	5640	5640	0
7	20241002	190500	62254260	5640	5640	5640	5640	0
8	20241002	190400	62254260	5640	5640	5640	5640	0
9	20241002	190300	62254260	5640	5640	5640	5640	0
10	20241002	190200	62254260	5640	5640	5640	5640	0
11	20241002	190100	62254260	5640	5640	5640	5640	0
12	20241002	190000	62254260	5640	5640	5640	5640	0
13	20241002	185900	62254260	5640	5640	5640	5640	0
14	20241002	185800	62254260	5640	5640	5640	5640	0
15	20241002	185700	62254260	5640	5640	5640	5640	0
16	20241002	185600	62254260	5640	5640	5640	5640	0
17	20241002	185500	62254260	5640	5640	5640	5640	0
18	20241002	185400	62254260	5640	5640	5640	5640	0
19	20241002	185300	62254260	5640	5640	5640	5640	0
20	20241002	185200	62254260	5640	5640	5640	5640	0
21	20241002	185100	62254260	5640	5640	5640	5640	0
22	20241002	185000	62254260	5640	5640	5640	5640	0
23	20241002	184900	62254260	5640	5640	5640	5640	0
24	20241002	184800	62254260	5640	5640	5640	5640	0
25	20241002	184700	62254260	5640	5640	5640	5640	0
26	20241002	184600	62254260	5640	5640	5640	5640	0
27	20241002	184500	62254260	5640	5640	5640	5640	0
28	20241002	184400	62254260	5640	5640	5640	5640	0
29	20241002	184300	62254260	5640	5640	5640	5640	0
30	20241002	184200	62254260	5640	5640	5640	5640	0
31	20241002	184100	62254260	5640	5640	5640	5640	0
32	20241002	184000	62254260	5640	5640	5640	5640	394
33	20241002	183900	62254260	5640	5640	5640	5640	0
34	20241002	183800	62254260	5640	5640	5640	5640	0
35	20241002	183700	62254260	5640	5640	5640	5640	0
36	20241002	183600	62254260	5640	5640	5640	5640	0
37	20241002	183500	62254260	5640	5640	5640	5640	0
38	20241002	183400	62254260	5640	5640	5640	5640	0
39	20241002	183300	62254260	5640	5640	5640	5640	0
40	20241002	183200	62254260	5640	5640	5640	5640	0
41	20241002	183100	62254260	5640	5640	5640	5640	0
42	20241002	183000	62254260	5640	5640	5640	5640	0
43	20241002	182900	62254260	5640	5640	5640	5640	0
44	20241002	182800	62254260	5640	5640	5640	5640	0
45	20241002	182700	62254260	5640	5640	5640	5640	0
46	20241002	182600	62254260	5640	5640	5640	5640	0
47	20241002	182500	62254260	5640	5640	5640	5640	0
48	20241002	182400	62254260	5640	5640	5640	5640	0
49	20241002	182300	62254260	5640	5640	5640	5640	0
50	20241002	182200	62254260	5640	5640	5640	5640	0
51	20241002	182100	62254260	5640	5640	5640	5640	0
52	20241002	182000	62254260	5640	5640	5640	5640	0
53	20241002	181900	62254260	5640	5640	5640	5640	0
54	20241002	181800	62254260	5640	5640	5640	5640	0
55	20241002	181700	62254260	5640	5640	5640	5640	0
56	20241002	181600	62254260	5640	5640	5640	5640	0
57	20241002	181500	62254260	5640	5640	5640	5640	0
58	20241002	181400	62254260	5640	5640	5640	5640	0
59	20241002	181300	62254260	5640	5640	5640	5640	0
60	20241002	181200	62254260	5640	5640	5640	5640	0
61	20241002	181100	62254260	5640	5640	5640	5640	0
62	20241002	181000	62254260	5640	5640	5640	5640	394
63	20241002	180900	62254260	5640	5640	5640	5640	0
64	20241002	180800	62254260	5640	5640	5640	5640	0
65	20241002	180700	62254260	5640	5640	5640	5640	0
66	20241002	180600	62254260	5640	5640	5640	5640	0
67	20241002	180500	62254260	5640	5640	5640	5640	0
68	20241002	180400	62254260	5640	5640	5640	5640	0
69	20241002	180300	62254260	5640	5640	5640	5640	0
70	20241002	180200	62254260	5640	5640	5640	5640	0
71	20241002	180100	62254260	5640	5640	5640	5640	0
72	20241002	180000	62254260	5640	5640	5640	5640	0
73	20241002	175900	62254260	5640	5640	5640	5640	0
74	20241002	175800	62254260	5640	5640	5640	5640	0
75	20241002	175700	62254260	5640	5640	5640	5640	0
76	20241002	175600	62254260	5640	5640	5640	5640	0
77	20241002	175500	62254260	5640	5640	5640	5640	0
78	20241002	175400	62254260	5640	5640	5640	5640	0
79	20241002	175300	62254260	5640	5640	5640	5640	0
80	20241002	175200	62254260	5640	5640	5640	5640	0
81	20241002	175100	62254260	5640	5640	5640	5640	0
82	20241002	175000	62254260	5640	5640	5640	5640	0
83	20241002	174900	62254260	5640	5640	5640	5640	0
84	20241002	174800	62254260	5640	5640	5640	5640	0
85	20241002	174700	62254260	5640	5640	5640	5640	0
86	20241002	174600	62254260	5640	5640	5640	5640	0
87	20241002	174500	62254260	5640	5640	5640	5640	0
88	20241002	174400	62254260	5640	5640	5640	5640	0
89	20241002	174300	62254260	5640	5640	5640	5640	0
90	20241002	174200	62254260	5640	5640	5640	5640	0
91	20241002	174100	62254260	5640	5640	5640	5640	0
92	20241002	174000	62254260	5640	5640	5640	5640	394
93	20241002	173900	62254260	5640	5640	5640	5640	0
94	20241002	173800	62254260	5640	5640	5640	5640	0
95	20241002	173700	62254260	5640	5640	5640	5640	0
96	20241002	173600	62254260	5640	5640	5640	5640	0
97	20241002	173500	62254260	5640	5640	5640	5640	0
98	20241002	173400	62254260	5640	5640	5640	5640	0
99	20241002	173300	62254260	5640	5640	5640	5640	0
100	20241002	173200	62254260	5640	5640	5640	5640	0
101	20241002	173100	62254260	5640	5640	5640	5640	0
102	20241002	173000	62254260	5640	5640	5640	5640	0
103	20241002	172900	62254260	5640	5640	5640	5640	0
104	20241002	172800	62254260	5640	5640	5640	5640	0
105	20241002	172700	62254260	5640	5640	5640	5640	0
106	20241002	172600	62254260	5640	5640	5640	5640	0
107	20241002	172500	62254260	5640	5640	5640	5640	0
108	20241002	172400	62254260	5640	5640	5640	5640	0
109	20241002	172300	62254260	5640	5640	5640	5640	0
110	20241002	172200	62254260	5640	5640	5640	5640	0
111	20241002	172100	62254260	5640	5640	5640	5640	0
112	20241002	172000	62254260	5640	5640	5640	5640	0
113	20241002	171900	62254260	5640	5640	5640	5640	0
114	20241002	171800	62254260	5640	5640	5640	5640	0
115	20241002	171700	62254260	5640	5640	5640	5640	0
116	20241002	171600	62254260	5640	5640	5640	5640	0
117	20241002	171500	62254260	5640	5640	5640	5640	0
118	20241002	171400	62254260	5640	5640	5640	5640	0
119	20241002	171300	62254260	5640	5640	5640	5640	0
120	20241002	171200	62254260	5640	5640	5640	5640	0
121	20241002	171100	62254260	5640	5640	5640	5640	0
122	20241002	171000	62254260	5640	5640	5640	5640	394
123	20241002	170900	62254260	5640	5640	5640	5640	0
124	20241002	170800	62254260	5640	5640	5640	5640	0
125	20241002	170700	62254260	5640	5640	5640	5640	0
126	20241002	170600	62254260	5640	5640	5640	5640	0
127	20241002	170500	62254260	5640	5640	5640	5640	0
128	20241002	170400	62254260	5640	5640	5640	5640	0
129	20241002	170300	62254260	5640	5640	5640	5640	0
130	20241002	170200	62254260	5640	5640	5640	5640	0
131	20241002	170100	62254260	5640	5640	5640	5640	0
132	20241002	170000	62254260	5640	5640	5640	5640	0
133	20241002	165900	62254260	5640	5640	5640	5640	0
134	20241002	165800	62254260	5640	5640	5640	5640	0
135	20241002	165700	62254260	5640	5640	5640	5640	0
136	20241002	165600	62254260	5640	5640	5640	5640	0
137	20241002	165500	62254260	5640	5640	5640	5640	0
138	20241002	165400	62254260	5640	5640	5640	5640	0
139	20241002	165300	62254260	5640	5640	5640	5640	0
140	20241002	165200	62254260	5640	5640	5640	5640	0
141	20241002	165100	62254260	5640	5640	5640	5640	0
142	20241002	165000	62254260	5640	5640	5640	5640	0
143	20241002	164900	62254260	5640	5640	5640	5640	0
144	20241002	164800	62254260	5640	5640	5640	5640	0
145	20241002	164700	62254260	5640	5640	5640	5640	0
146	20241002	164600	62254260	5640	5640	5640	5640	0
147	20241002	164500	62254260	5640	5640	5640	5640	0
148	20241002	164400	62254260	5640	5640	5640	5640	0
149	20241002	164300	62254260	5640	5640	5640	5640	0
150	20241002	164200	62254260	5640	5640	5640	5640	0
151	20241002	164100	62254260	5640	5640	5640	5640	0
152	20241002	164000	62254260	5640	5640	5640	5640	394
153	20241002	163900	62254260	5640	5640	5640	5640	0
154	20241002	163800	62254260	5640	5640	5640	5640	0
155	20241002	163700	62254260	5640	5640	5640	5640	0
156	20241002	163600	62254260	5640	5640	5640	5640	0
157	20241002	163500	62254260	5640	5640	5640	5640	0
158	20241002	163400	62254260	5640	5640	5640	5640	0
159	20241002	163300	62254260	5640	5640	5640	5640	0
160	20241002	163200	62254260	5640	5640	5640	5640	0
161	20241002	163100	62254260	5640	5640	5640	5640	0
162	20241002	163000	62254260	5640	5640	5640	5640	0
163	20241002	162900	62254260	5640	5640	5640	5640	0
164	20241002	162800	62254260	5640	5640	5640	5640	0
165	20241002	162700	62254260	5640	5640	5640	5640	0
166	20241002	162600	62254260	5640	5640	5640	5640	0
167	20241002	162500	62254260	5640	5640	5640	5640	0
168	20241002	162400	62254260	5640	5640	5640	5640	0
169	20241002	162300	62254260	5640	5640	5640	5640	0
170	20241002	162200	62254260	5640	5640	5640	5640	0
171	20241002	162100	62254260	5640	5640	5640	5640	0
172	20241002	162000	62254260	5640	5640	5640	5640	0
173	20241002	161900	62254260	5640	5640	5640	5640	0
174	20241002	161800	62254260	5640	5640	5640	5640	0
175	20241002	161700	62254260	5640	5640	5640	5640	0
176	20241002	161600	62254260	5640	5640	5640	5640	0
177	20241002	161500	62254260	5640	5640	5640	5640	0
178	20241002	161400	62254260	5640	5640	5640	5640	0
179	20241002	161300	62254260	5640	5640	5640	5640	0
180	20241002	161200	62254260	5640	5640	5640	5640	0
181	20241002	161100	62254260	5640	5640	5640	5640	0
182	20241002	161000	62254260	5640	5640	5640	5640	394
183	20241002	160900	62254260	5640	5640	5640	5640	0
184	20241002	160800	62254260	5640	5640	5640	5640	0
185	20241002	160700	62254260	5640	5640	5640	5640	0
186	20241002	160600	62254260	5640	5640	5640	5640	0
187	20241002	160500	62254260	5640	5640	5640	5640	0
188	20241002	160400	62254260	5640	5640	5640	5640	0
189	20241002	160300	62254260	5640	5640	5640	5640	0
190	20241002	160200	62254260	5640	5640	5640	5640	0
191	20241002	160100	62254260	5640	5640	5640	5640	0
192	20241002	160000	62254260	5640	5640	5640	5640	0
193	20241002	155900	62254260	5640	5640	5640	5640	0
194	20241002	155800	62254260	5640	5640	5640	5640	0
195	20241002	155700	62254260	5640	5640	5640	5640	0
196	20241002	155600	62254260	5640	5640	5640	5640	0
197	20241002	155500	62254260	5640	5640	5640	5640	0
198	20241002	155400	62254260	5640	5640	5640	5640	0
199	20241002	155300	62254260	5640	5640	5640	5640	0
200	20241002	155200	62254260	5640	5640	5640	5640	0
201	20241002	155100	62254260	5640	5640	5640	5640	0
202	20241002	155000	62254260	5640	5640	5640	5640	0
203	20241002	154900	62254260	5640	5640	5640	5640	0
204	20241002	154800	62254260	5640	5640	5640	5640	0
205	20241002	154700	62254260	5640	5640	5640	5640	0
206	20241002	154600	62254260	5640	5640	5640	5640	0
207	20241002	154500	62254260	5640	5640	5640	5640	0
208	20241002	154400	62254260	5640	5640	5640	5640	0
209	20241002	154300	62254260	5640	5640	5640	5640	0
210	20241002	154200	62254260	5640	5640	5640	5640	0
211	20241002	154100	62254260	5640	5640	5640	5640	0
212	20241002	154000	62254260	5640	5640	5640	5640	394
213	20241002	153900	62254260	5640	5640	5640	5640	0
214	20241002	153800	62254260	5640	5640	5640	5640	0
215	20241002	153700	62254260	5640	5640	5640	5640	0
216	20241002	153600	62254260	5640	5640	5640	5640	0
217	20241002	153500	62254260	5640	5640	5640	5640	0
218	20241002	153400	62254260	5640	5640	5640	5640	0
219	20241002	153300	62254260	5640	5640	5640	5640	0
220	20241002	153200	62254260	5640	5640	5640	5640	0
221	20241002	153100	62254260	5640	5640	5640	5640	0
222	20241002	153000	62254260	5640	5640	5640	5640	394
223	20241002	152900	60032100	5640	5640	5640	5640	0
224	20241002	152800	60032100	5640	5640	5640	5640	0
225	20241002	152700	60032100	5640	5640	5640	5640	0
226	20241002	152600	60032100	5640	5640	5640	5640	0
227	20241002	152500	60032100	5640	5640	5640	5640	0
228	20241002	152400	60032100	5640	5640	5640	5640	0
229	20241002	152300	60032100	5640	5640	5640	5640	0
230	20241002	152200	60032100	5640	5640	5640	5640	0
231	20241002	152100	60032100	5640	5640	5640	5640	0
232	20241002	152000	60032100	5640	5640	5640	5640	0
233	20241002	151900	60032100	5640	5640	5640	5640	21
234	20241002	151800	59913660	5640	5640	5650	5640	67
235	20241002	151700	59535280	5640	5660	5660	5640	12
236	20241002	151600	59467540	5660	5660	5660	5660	0
237	20241002	151500	59467540	5660	5660	5660	5660	0
238	20241002	151400	59467540	5660	5660	5660	5660	0
239	20241002	151300	59467540	5660	5660	5660	5660	0
240	20241002	151200	59467540	5660	5660	5660	5660	0
241	20241002	151100	59467540	5660	5660	5660	5660	0
242	20241002	151000	59467540	5660	5660	5660	5660	0
243	20241002	150900	59467540	5660	5660	5660	5660	100
244	20241002	150800	58901540	5640	5640	5640	5640	40
245	20241002	150700	58675940	5660	5660	5660	5660	0
246	20241002	150600	58675940	5660	5660	5660	5660	5
247	20241002	150500	58647640	5640	5640	5640	5640	137
248	20241002	150400	57874960	5670	5670	5670	5670	0
249	20241002	150300	57874960	5670	5670	5670	5670	0
250	20241002	150200	57874960	5670	5670	5670	5670	0
251	20241002	150100	57874960	5670	5670	5670	5670	0
252	20241002	150000	57874960	5670	5670	5670	5670	3
253	20241002	145900	57857950	5670	5670	5670	5670	0
254	20241002	145800	57857950	5670	5670	5670	5670	0
255	20241002	145700	57857950	5670	5670	5670	5670	0
256	20241002	145600	57857950	5670	5670	5670	5670	0
257	20241002	145500	57857950	5670	5670	5670	5670	1
258	20241002	145400	57852280	5670	5670	5670	5670	0
259	20241002	145300	57852280	5670	5670	5670	5670	0
260	20241002	145200	57852280	5670	5670	5670	5670	0
261	20241002	145100	57852280	5670	5670	5670	5670	0
262	20241002	145000	57852280	5670	5670	5670	5670	0
263	20241002	144900	57852280	5670	5670	5670	5670	0
264	20241002	144800	57852280	5670	5670	5670	5670	112
265	20241002	144700	57217240	5670	5670	5670	5670	0
266	20241002	144600	57217240	5670	5670	5670	5670	0
267	20241002	144500	57217240	5670	5670	5670	5670	0
268	20241002	144400	57217240	5670	5670	5670	5670	0
269	20241002	144300	57217240	5670	5670	5670	5670	0
270	20241002	144200	57217240	5670	5670	5670	5670	8
271	20241002	144100	57171880	5670	5670	5670	5670	0
272	20241002	144000	57171880	5670	5670	5670	5670	0
273	20241002	143900	57171880	5670	5670	5670	5670	0
274	20241002	143800	57171880	5670	5670	5670	5670	0
275	20241002	143700	57171880	5670	5670	5670	5670	0
276	20241002	143600	57171880	5670	5670	5670	5670	0
277	20241002	143500	57171880	5670	5670	5670	5670	0
278	20241002	143400	57171880	5670	5670	5670	5670	50
279	20241002	143300	56888380	5670	5670	5670	5670	0
280	20241002	143200	56888380	5670	5670	5670	5670	0
281	20241002	143100	56888380	5670	5670	5670	5670	0
282	20241002	143000	56888380	5670	5670	5670	5670	0
283	20241002	142900	56888380	5670	5670	5670	5670	0
284	20241002	142800	56888380	5670	5670	5670	5670	0
285	20241002	142700	56888380	5670	5670	5670	5670	0
286	20241002	142600	56888380	5670	5670	5670	5670	0
287	20241002	142500	56888380	5670	5670	5670	5670	120
288	20241002	142400	56207980	5650	5650	5650	5650	0
289	20241002	142300	56207980	5650	5650	5650	5650	20
290	20241002	142200	56094980	5650	5650	5650	5650	0
291	20241002	142100	56094980	5650	5640	5650	5640	58
292	20241002	142000	55767360	5650	5650	5650	5650	0
293	20241002	141900	55767360	5650	5650	5650	5650	2
294	20241002	141800	55756060	5650	5650	5650	5650	3
295	20241002	141700	55739110	5650	5650	5650	5650	0
296	20241002	141600	55739110	5650	5650	5650	5650	0
297	20241002	141500	55739110	5650	5650	5650	5650	0
298	20241002	141400	55739110	5650	5650	5650	5650	0
299	20241002	141300	55739110	5650	5650	5650	5650	58
300	20241002	141200	55411410	5650	5650	5650	5650	0
301	20241002	141100	55411410	5650	5650	5650	5650	0
302	20241002	141000	55411410	5650	5650	5650	5650	0
303	20241002	140900	55411410	5650	5650	5650	5650	0
304	20241002	140800	55411410	5650	5650	5650	5650	0
305	20241002	140700	55411410	5650	5650	5650	5650	5
306	20241002	140600	55383160	5650	5650	5650	5650	0
307	20241002	140500	55383160	5650	5650	5650	5650	0
308	20241002	140400	55383160	5650	5650	5650	5650	0
309	20241002	140300	55383160	5650	5650	5650	5650	1
310	20241002	140200	55377510	5650	5650	5650	5650	0
311	20241002	140100	55377510	5650	5650	5650	5650	0
312	20241002	140000	55377510	5650	5650	5650	5650	0
313	20241002	135900	55377510	5650	5650	5650	5650	0
314	20241002	135800	55377510	5650	5650	5650	5650	0
315	20241002	135700	55377510	5650	5650	5650	5650	15
316	20241002	135600	55292760	5660	5660	5660	5660	0
317	20241002	135500	55292760	5660	5660	5660	5660	0
318	20241002	135400	55292760	5660	5660	5660	5660	0
319	20241002	135300	55292760	5660	5660	5660	5660	0
320	20241002	135200	55292760	5660	5660	5660	5660	0
321	20241002	135100	55292760	5660	5660	5660	5660	0
322	20241002	135000	55292760	5660	5660	5660	5660	0
323	20241002	134900	55292760	5660	5660	5660	5660	24
324	20241002	134800	55156920	5660	5660	5660	5660	0
325	20241002	134700	55156920	5660	5660	5660	5660	16
326	20241002	134600	55066360	5660	5660	5660	5660	0
327	20241002	134500	55066360	5660	5660	5660	5660	0
328	20241002	134400	55066360	5660	5660	5660	5660	0
329	20241002	134300	55066360	5660	5660	5660	5660	0
330	20241002	134200	55066360	5660	5660	5660	5660	0
331	20241002	134100	55066360	5660	5660	5660	5660	0
332	20241002	134000	55066360	5660	5660	5660	5660	43
333	20241002	133900	54822980	5650	5650	5650	5650	0
334	20241002	133800	54822980	5650	5650	5650	5650	101
335	20241002	133700	54252330	5660	5660	5660	5660	0
336	20241002	133600	54252330	5660	5660	5660	5660	1
337	20241002	133500	54246670	5670	5670	5670	5670	0
338	20241002	133400	54246670	5670	5670	5670	5670	1
339	20241002	133300	54241000	5660	5660	5660	5660	0
340	20241002	133200	54241000	5660	5660	5660	5660	29
341	20241002	133100	54076860	5660	5660	5660	5660	29
342	20241002	133000	53912720	5660	5660	5660	5660	0
343	20241002	132900	53912720	5660	5660	5660	5660	10
344	20241002	132800	53856120	5670	5670	5670	5670	0
345	20241002	132700	53856120	5670	5670	5670	5670	0
346	20241002	132600	53856120	5670	5670	5670	5670	0
347	20241002	132500	53856120	5670	5670	5670	5670	0
348	20241002	132400	53856120	5670	5670	5670	5670	0
349	20241002	132300	53856120	5670	5670	5670	5670	0
350	20241002	132200	53856120	5670	5670	5670	5670	0
351	20241002	132100	53856120	5670	5670	5670	5670	73
352	20241002	132000	53442210	5670	5670	5670	5670	127
353	20241002	131900	52722120	5670	5670	5670	5670	0
354	20241002	131800	52722120	5670	5670	5670	5670	0
355	20241002	131700	52722120	5670	5670	5670	5670	0
356	20241002	131600	52722120	5670	5670	5670	5670	0
357	20241002	131500	52722120	5670	5670	5670	5670	0
358	20241002	131400	52722120	5670	5670	5670	5670	1
359	20241002	131300	52716450	5670	5670	5670	5670	0
360	20241002	131200	52716450	5670	5670	5670	5670	0
361	20241002	131100	52716450	5670	5670	5670	5670	0
362	20241002	131000	52716450	5670	5670	5670	5670	0
363	20241002	130900	52716450	5670	5670	5670	5670	1
364	20241002	130800	52710780	5640	5640	5640	5640	0
365	20241002	130700	52710780	5640	5640	5640	5640	0
366	20241002	130600	52710780	5640	5640	5640	5640	0
367	20241002	130500	52710780	5640	5640	5640	5640	0
368	20241002	130400	52710780	5640	5640	5640	5640	0
369	20241002	130300	52710780	5640	5640	5640	5640	0
370	20241002	130200	52710780	5640	5640	5640	5640	197
371	20241002	130100	51599700	5630	5630	5630	5630	0
372	20241002	130000	51599700	5630	5630	5630	5630	0
373	20241002	125900	51599700	5630	5630	5630	5630	0
374	20241002	125800	51599700	5630	5630	5630	5630	0
375	20241002	125700	51599700	5630	5630	5630	5630	0
376	20241002	125600	51599700	5630	5630	5630	5630	0
377	20241002	125500	51599700	5630	5660	5660	5630	1000
378	20241002	125400	45953610	5660	5660	5660	5660	0
379	20241002	125300	45953610	5660	5660	5660	5660	75
380	20241002	125200	45529110	5690	5690	5690	5690	0
381	20241002	125100	45529110	5690	5690	5690	5690	0
382	20241002	125000	45529110	5690	5690	5690	5690	0
383	20241002	124900	45529110	5690	5690	5690	5690	0
384	20241002	124800	45529110	5690	5690	5690	5690	0
385	20241002	124700	45529110	5690	5690	5690	5690	0
386	20241002	124600	45529110	5690	5690	5690	5690	0
387	20241002	124500	45529110	5690	5690	5690	5690	0
388	20241002	124400	45529110	5690	5690	5690	5690	5
389	20241002	124300	45500660	5690	5690	5690	5690	20
390	20241002	124200	45386860	5690	5690	5690	5690	5
391	20241002	124100	45358410	5690	5690	5690	5690	0
392	20241002	124000	45358410	5690	5690	5690	5690	0
393	20241002	123900	45358410	5690	5690	5690	5690	0
394	20241002	123800	45358410	5690	5690	5690	5690	0
395	20241002	123700	45358410	5690	5690	5690	5690	23
396	20241002	123600	45227540	5690	5690	5690	5690	0
397	20241002	123500	45227540	5690	5690	5690	5690	0
398	20241002	123400	45227540	5690	5690	5690	5690	0
399	20241002	123300	45227540	5690	5690	5690	5690	0
400	20241002	123200	45227540	5690	5690	5690	5690	0
401	20241002	123100	45227540	5690	5660	5690	5660	53
402	20241002	123000	44926390	5650	5650	5650	5650	0
403	20241002	122900	44926390	5650	5650	5650	5650	0
404	20241002	122800	44926390	5650	5650	5650	5650	0
405	20241002	122700	44926390	5650	5650	5650	5650	3
406	20241002	122600	44909440	5640	5640	5640	5640	0
407	20241002	122500	44909440	5640	5640	5640	5640	0
408	20241002	122400	44909440	5640	5640	5640	5640	0
409	20241002	122300	44909440	5640	5640	5640	5640	0
410	20241002	122200	44909440	5640	5640	5640	5640	0
411	20241002	122100	44909440	5640	5640	5640	5640	0
412	20241002	122000	44909440	5640	5640	5640	5640	0
413	20241002	121900	44909440	5640	5640	5640	5640	0
414	20241002	121800	44909440	5640	5640	5640	5640	0
415	20241002	121700	44909440	5640	5640	5640	5640	0
416	20241002	121600	44909440	5640	5640	5640	5640	0
417	20241002	121500	44909440	5640	5640	5640	5640	0
418	20241002	121400	44909440	5640	5640	5640	5640	0
419	20241002	121300	44909440	5640	5640	5640	5640	0
420	20241002	121200	44909440	5640	5640	5640	5640	0
421	20241002	121100	44909440	5640	5640	5640	5640	0
422	20241002	121000	44909440	5640	5640	5640	5640	0
423	20241002	120900	44909440	5640	5640	5640	5640	0
424	20241002	120800	44909440	5640	5640	5640	5640	0
425	20241002	120700	44909440	5640	5640	5640	5640	0
426	20241002	120600	44909440	5640	5640	5640	5640	0
427	20241002	120500	44909440	5640	5640	5640	5640	0
428	20241002	120400	44909440	5640	5640	5640	5640	0
429	20241002	120300	44909440	5640	5640	5640	5640	0
430	20241002	120200	44909440	5640	5640	5640	5640	0
431	20241002	120100	44909440	5640	5640	5640	5640	0
432	20241002	120000	44909440	5640	5640	5640	5640	0
433	20241002	115900	44909440	5640	5640	5640	5640	0
434	20241002	115800	44909440	5640	5640	5640	5640	0
435	20241002	115700	44909440	5640	5640	5640	5640	0
436	20241002	115600	44909440	5640	5640	5640	5640	0
437	20241002	115500	44909440	5640	5640	5640	5640	0
438	20241002	115400	44909440	5640	5640	5640	5640	0
439	20241002	115300	44909440	5640	5640	5640	5640	0
440	20241002	115200	44909440	5640	5640	5640	5640	0
441	20241002	115100	44909440	5640	5640	5640	5640	0
442	20241002	115000	44909440	5640	5640	5640	5640	0
443	20241002	114900	44909440	5640	5660	5660	5630	95
444	20241002	114800	44373550	5650	5650	5650	5650	0
445	20241002	114700	44373550	5650	5650	5650	5650	0
446	20241002	114600	44373550	5650	5650	5650	5650	0
447	20241002	114500	44373550	5650	5650	5650	5650	0
448	20241002	114400	44373550	5650	5650	5650	5650	0
449	20241002	114300	44373550	5650	5650	5650	5650	0
450	20241002	114200	44373550	5650	5650	5650	5650	0
451	20241002	114100	44373550	5650	5650	5650	5650	0
452	20241002	114000	44373550	5650	5650	5650	5650	0
453	20241002	113900	44373550	5650	5650	5650	5650	0
454	20241002	113800	44373550	5650	5650	5650	5650	0
455	20241002	113700	44373550	5650	5650	5650	5650	2
456	20241002	113600	44362250	5650	5650	5650	5650	0
457	20241002	113500	44362250	5650	5650	5650	5650	0
458	20241002	113400	44362250	5650	5650	5650	5650	286
459	20241002	113300	42746350	5650	5660	5660	5650	28
460	20241002	113200	42587890	5690	5690	5690	5690	0
461	20241002	113100	42587890	5690	5690	5690	5690	0
462	20241002	113000	42587890	5690	5690	5690	5690	0
463	20241002	112900	42587890	5690	5690	5690	5690	0
464	20241002	112800	42587890	5690	5690	5690	5690	0
465	20241002	112700	42587890	5690	5690	5690	5690	0
466	20241002	112600	42587890	5690	5690	5690	5690	2
467	20241002	112500	42576510	5700	5700	5700	5700	0
468	20241002	112400	42576510	5700	5700	5700	5700	0
469	20241002	112300	42576510	5700	5700	5700	5700	0
470	20241002	112200	42576510	5700	5700	5700	5700	0
471	20241002	112100	42576510	5700	5700	5700	5700	0
472	20241002	112000	42576510	5700	5700	5700	5700	0
473	20241002	111900	42576510	5700	5680	5700	5680	100
474	20241002	111800	42007110	5680	5670	5680	5670	20
475	20241002	111700	41893700	5660	5660	5660	5660	0
476	20241002	111600	41893700	5660	5660	5670	5660	30
477	20241002	111500	41723840	5670	5670	5670	5670	0
478	20241002	111400	41723840	5670	5670	5670	5670	0
479	20241002	111300	41723840	5670	5670	5670	5670	0
480	20241002	111200	41723840	5670	5670	5670	5670	0
481	20241002	111100	41723840	5670	5670	5670	5670	0
482	20241002	111000	41723840	5670	5670	5670	5670	5
483	20241002	110900	41695490	5630	5630	5630	5630	0
484	20241002	110800	41695490	5630	5630	5630	5630	0
485	20241002	110700	41695490	5630	5630	5630	5630	0
486	20241002	110600	41695490	5630	5640	5640	5630	30
487	20241002	110500	41526480	5670	5670	5670	5670	0
488	20241002	110400	41526480	5670	5670	5670	5670	0
489	20241002	110300	41526480	5670	5670	5670	5670	24
490	20241002	110200	41390400	5670	5670	5670	5670	100
491	20241002	110100	40823400	5670	5670	5670	5670	1
492	20241002	110000	40817730	5620	5620	5620	5620	0
493	20241002	105900	40817730	5620	5620	5620	5620	0
494	20241002	105800	40817730	5620	5620	5620	5620	0
495	20241002	105700	40817730	5620	5620	5620	5620	0
496	20241002	105600	40817730	5620	5660	5660	5620	60
497	20241002	105500	40479330	5620	5620	5620	5620	0
498	20241002	105400	40479330	5620	5620	5620	5620	0
499	20241002	105300	40479330	5620	5620	5620	5620	0
500	20241002	105200	40479330	5620	5620	5620	5620	0
501	20241002	105100	40479330	5620	5620	5620	5620	0
502	20241002	105000	40479330	5620	5620	5620	5620	0
503	20241002	104900	40479330	5620	5620	5620	5620	0
504	20241002	104800	40479330	5620	5620	5620	5620	0
505	20241002	104700	40479330	5620	5620	5620	5620	0
506	20241002	104600	40479330	5620	5620	5620	5620	0
507	20241002	104500	40479330	5620	5620	5620	5620	0
508	20241002	104400	40479330	5620	5620	5620	5620	0
509	20241002	104300	40479330	5620	5620	5620	5620	2
510	20241002	104200	40468090	5620	5620	5620	5620	0
511	20241002	104100	40468090	5620	5670	5670	5600	1981
512	20241002	104000	29335080	5680	5680	5680	5680	0
513	20241002	103900	29335080	5680	5680	5680	5680	0
514	20241002	103800	29335080	5680	5680	5680	5680	10
515	20241002	103700	29278280	5650	5650	5650	5650	0
516	20241002	103600	29278280	5650	5650	5650	5650	0
517	20241002	103500	29278280	5650	5650	5650	5650	0
518	20241002	103400	29278280	5650	5650	5650	5650	0
519	20241002	103300	29278280	5650	5650	5650	5650	0
520	20241002	103200	29278280	5650	5650	5650	5650	0
521	20241002	103100	29278280	5650	5650	5650	5650	0
522	20241002	103000	29278280	5650	5650	5650	5650	0
523	20241002	102900	29278280	5650	5650	5650	5650	0
524	20241002	102800	29278280	5650	5650	5650	5650	0
525	20241002	102700	29278280	5650	5670	5670	5650	574
526	20241002	102600	26033690	5670	5670	5670	5670	0
527	20241002	102500	26033690	5670	5670	5670	5670	0
528	20241002	102400	26033690	5670	5670	5670	5670	5
529	20241002	102300	26005340	5720	5690	5720	5690	204
530	20241002	102200	24839900	5660	5660	5660	5660	45
531	20241002	102100	24585200	5660	5660	5660	5660	0
532	20241002	102000	24585200	5660	5660	5660	5660	35
533	20241002	101900	24387100	5660	5660	5660	5660	2
534	20241002	101800	24375780	5660	5660	5660	5660	0
535	20241002	101700	24375780	5660	5660	5660	5660	0
536	20241002	101600	24375780	5660	5660	5660	5660	0
537	20241002	101500	24375780	5660	5670	5670	5660	97
538	20241002	101400	23826560	5690	5690	5690	5690	10
539	20241002	101300	23769660	5690	5690	5690	5690	30
540	20241002	101200	23598960	5720	5710	5720	5710	175
541	20241002	101100	22598710	5710	5710	5710	5710	0
542	20241002	101000	22598710	5710	5710	5710	5710	0
543	20241002	100900	22598710	5710	5710	5710	5710	9
544	20241002	100800	22547320	5710	5710	5710	5710	0
545	20241002	100700	22547320	5710	5710	5710	5710	0
546	20241002	100600	22547320	5710	5710	5710	5710	25
547	20241002	100500	22404570	5710	5710	5710	5710	10
548	20241002	100400	22347470	5710	5710	5710	5710	331
549	20241002	100300	20457460	5660	5660	5660	5660	0
550	20241002	100200	20457460	5660	5680	5680	5660	100
551	20241002	100100	19890980	5710	5710	5710	5710	0
552	20241002	100000	19890980	5710	5710	5710	5710	87
553	20241002	095900	19394210	5710	5710	5710	5710	0
554	20241002	095800	19394210	5710	5710	5710	5710	0
555	20241002	095700	19394210	5710	5710	5710	5710	0
556	20241002	095600	19394210	5710	5710	5710	5710	0
557	20241002	095500	19394210	5710	5710	5710	5710	5
558	20241002	095400	19365660	5710	5710	5710	5710	0
559	20241002	095300	19365660	5710	5710	5710	5710	269
560	20241002	095200	17829670	5710	5710	5710	5710	20
561	20241002	095100	17715470	5710	5700	5710	5700	149
562	20241002	095000	16865660	5680	5680	5680	5680	0
563	20241002	094900	16865660	5680	5680	5680	5680	150
564	20241002	094800	16013660	5660	5660	5660	5660	0
565	20241002	094700	16013660	5660	5660	5660	5660	0
566	20241002	094600	16013660	5660	5660	5660	5660	34
567	20241002	094500	15821220	5650	5650	5650	5650	0
568	20241002	094400	15821220	5650	5650	5650	5650	0
569	20241002	094300	15821220	5650	5650	5650	5650	3
570	20241002	094200	15804270	5650	5650	5650	5650	36
571	20241002	094100	15600870	5650	5650	5650	5650	30
572	20241002	094000	15431370	5650	5650	5650	5650	0
573	20241002	093900	15431370	5650	5650	5650	5650	2
574	20241002	093800	15420070	5650	5650	5650	5640	67
575	20241002	093700	15041560	5650	5650	5650	5650	179
576	20241002	093600	14030210	5650	5650	5650	5650	0
577	20241002	093500	14030210	5650	5650	5650	5650	5
578	20241002	093400	14001960	5650	5650	5650	5650	0
579	20241002	093300	14001960	5650	5650	5650	5650	0
580	20241002	093200	14001960	5650	5650	5650	5650	0
581	20241002	093100	14001960	5650	5650	5650	5650	64
582	20241002	093000	13640360	5650	5650	5650	5650	0
583	20241002	092900	13640360	5650	5650	5650	5650	0
584	20241002	092800	13640360	5650	5680	5680	5650	192
585	20241002	092700	12552070	5700	5690	5700	5690	24
586	20241002	092600	12415450	5680	5680	5680	5680	100
587	20241002	092500	11847450	5670	5670	5670	5670	0
588	20241002	092400	11847450	5670	5700	5700	5670	250
589	20241002	092300	10422810	5710	5710	5710	5710	7
590	20241002	092200	10382840	5710	5710	5710	5710	0
591	20241002	092100	10382840	5710	5710	5710	5710	0
592	20241002	092000	10382840	5710	5710	5710	5710	0
593	20241002	091900	10382840	5710	5710	5710	5710	0
594	20241002	091800	10382840	5710	5710	5710	5710	0
595	20241002	091700	10382840	5710	5710	5710	5710	8
596	20241002	091600	10337160	5730	5730	5730	5730	0
597	20241002	091500	10337160	5730	5730	5730	5730	7
598	20241002	091400	10297050	5730	5730	5730	5730	1
599	20241002	091300	10291320	5710	5710	5710	5700	381
600	20241002	091200	8117050	5740	5740	5740	5740	0
601	20241002	091100	8117050	5740	5740	5740	5740	30
602	20241002	091000	7944850	5740	5740	5740	5740	20
603	20241002	090900	7830050	5700	5700	5700	5700	0
604	20241002	090800	7830050	5700	5700	5700	5700	0
605	20241002	090700	7830050	5700	5700	5700	5700	0
606	20241002	090600	7830050	5700	5700	5700	5700	51
607	20241002	090500	7539350	5700	5700	5700	5700	11
608	20241002	090400	7476650	5700	5700	5700	5700	1
609	20241002	090300	7470950	5700	5700	5700	5700	17
610	20241002	090200	7374050	5670	5720	5720	5660	398
611	20241002	090100	5118180	5780	5650	5780	5650	12
612	20241002	090000	5048950	5790	5790	5790	5600	879