KissMeData/317830/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	211400	62092430	5590	5590	5590	5590	467
3	20241004	211300	62092430	5590	5590	5590	5590	0
4	20241004	211200	62092430	5590	5590	5590	5590	0
5	20241004	211100	62092430	5590	5590	5590	5590	0
6	20241004	211000	62092430	5590	5590	5590	5590	0
7	20241004	210900	62092430	5590	5590	5590	5590	0
8	20241004	210800	62092430	5590	5590	5590	5590	0
9	20241004	210700	62092430	5590	5590	5590	5590	0
10	20241004	210600	62092430	5590	5590	5590	5590	0
11	20241004	210500	62092430	5590	5590	5590	5590	0
12	20241004	210400	62092430	5590	5590	5590	5590	0
13	20241004	210300	62092430	5590	5590	5590	5590	0
14	20241004	210200	62092430	5590	5590	5590	5590	0
15	20241004	210100	62092430	5590	5590	5590	5590	0
16	20241004	210000	62092430	5590	5590	5590	5590	0
17	20241004	205900	62092430	5590	5590	5590	5590	0
18	20241004	205800	62092430	5590	5590	5590	5590	0
19	20241004	205700	62092430	5590	5590	5590	5590	0
20	20241004	205600	62092430	5590	5590	5590	5590	0
21	20241004	205500	62092430	5590	5590	5590	5590	0
22	20241004	205400	62092430	5590	5590	5590	5590	0
23	20241004	205300	62092430	5590	5590	5590	5590	0
24	20241004	205200	62092430	5590	5590	5590	5590	0
25	20241004	205100	62092430	5590	5590	5590	5590	0
26	20241004	205000	62092430	5590	5590	5590	5590	0
27	20241004	204900	62092430	5590	5590	5590	5590	0
28	20241004	204800	62092430	5590	5590	5590	5590	0
29	20241004	204700	62092430	5590	5590	5590	5590	0
30	20241004	204600	62092430	5590	5590	5590	5590	0
31	20241004	204500	62092430	5590	5590	5590	5590	0
32	20241004	204400	62092430	5590	5590	5590	5590	467
33	20241004	204300	62092430	5590	5590	5590	5590	0
34	20241004	204200	62092430	5590	5590	5590	5590	0
35	20241004	204100	62092430	5590	5590	5590	5590	0
36	20241004	204000	62092430	5590	5590	5590	5590	0
37	20241004	203900	62092430	5590	5590	5590	5590	0
38	20241004	203800	62092430	5590	5590	5590	5590	0
39	20241004	203700	62092430	5590	5590	5590	5590	0
40	20241004	203600	62092430	5590	5590	5590	5590	0
41	20241004	203500	62092430	5590	5590	5590	5590	0
42	20241004	203400	62092430	5590	5590	5590	5590	0
43	20241004	203300	62092430	5590	5590	5590	5590	0
44	20241004	203200	62092430	5590	5590	5590	5590	0
45	20241004	203100	62092430	5590	5590	5590	5590	0
46	20241004	203000	62092430	5590	5590	5590	5590	0
47	20241004	202900	62092430	5590	5590	5590	5590	0
48	20241004	202800	62092430	5590	5590	5590	5590	0
49	20241004	202700	62092430	5590	5590	5590	5590	0
50	20241004	202600	62092430	5590	5590	5590	5590	0
51	20241004	202500	62092430	5590	5590	5590	5590	0
52	20241004	202400	62092430	5590	5590	5590	5590	0
53	20241004	202300	62092430	5590	5590	5590	5590	0
54	20241004	202200	62092430	5590	5590	5590	5590	0
55	20241004	202100	62092430	5590	5590	5590	5590	0
56	20241004	202000	62092430	5590	5590	5590	5590	0
57	20241004	201900	62092430	5590	5590	5590	5590	0
58	20241004	201800	62092430	5590	5590	5590	5590	0
59	20241004	201700	62092430	5590	5590	5590	5590	0
60	20241004	201600	62092430	5590	5590	5590	5590	0
61	20241004	201500	62092430	5590	5590	5590	5590	0
62	20241004	201400	62092430	5590	5590	5590	5590	467
63	20241004	201300	62092430	5590	5590	5590	5590	0
64	20241004	201200	62092430	5590	5590	5590	5590	0
65	20241004	201100	62092430	5590	5590	5590	5590	0
66	20241004	201000	62092430	5590	5590	5590	5590	0
67	20241004	200900	62092430	5590	5590	5590	5590	0
68	20241004	200800	62092430	5590	5590	5590	5590	0
69	20241004	200700	62092430	5590	5590	5590	5590	0
70	20241004	200600	62092430	5590	5590	5590	5590	0
71	20241004	200500	62092430	5590	5590	5590	5590	0
72	20241004	200400	62092430	5590	5590	5590	5590	0
73	20241004	200300	62092430	5590	5590	5590	5590	0
74	20241004	200200	62092430	5590	5590	5590	5590	0
75	20241004	200100	62092430	5590	5590	5590	5590	0
76	20241004	200000	62092430	5590	5590	5590	5590	0
77	20241004	195900	62092430	5590	5590	5590	5590	0
78	20241004	195800	62092430	5590	5590	5590	5590	0
79	20241004	195700	62092430	5590	5590	5590	5590	0
80	20241004	195600	62092430	5590	5590	5590	5590	0
81	20241004	195500	62092430	5590	5590	5590	5590	0
82	20241004	195400	62092430	5590	5590	5590	5590	0
83	20241004	195300	62092430	5590	5590	5590	5590	0
84	20241004	195200	62092430	5590	5590	5590	5590	0
85	20241004	195100	62092430	5590	5590	5590	5590	0
86	20241004	195000	62092430	5590	5590	5590	5590	0
87	20241004	194900	62092430	5590	5590	5590	5590	0
88	20241004	194800	62092430	5590	5590	5590	5590	0
89	20241004	194700	62092430	5590	5590	5590	5590	0
90	20241004	194600	62092430	5590	5590	5590	5590	0
91	20241004	194500	62092430	5590	5590	5590	5590	0
92	20241004	194400	62092430	5590	5590	5590	5590	467
93	20241004	194300	62092430	5590	5590	5590	5590	0
94	20241004	194200	62092430	5590	5590	5590	5590	0
95	20241004	194100	62092430	5590	5590	5590	5590	0
96	20241004	194000	62092430	5590	5590	5590	5590	0
97	20241004	193900	62092430	5590	5590	5590	5590	0
98	20241004	193800	62092430	5590	5590	5590	5590	0
99	20241004	193700	62092430	5590	5590	5590	5590	0
100	20241004	193600	62092430	5590	5590	5590	5590	0
101	20241004	193500	62092430	5590	5590	5590	5590	0
102	20241004	193400	62092430	5590	5590	5590	5590	0
103	20241004	193300	62092430	5590	5590	5590	5590	0
104	20241004	193200	62092430	5590	5590	5590	5590	0
105	20241004	193100	62092430	5590	5590	5590	5590	0
106	20241004	193000	62092430	5590	5590	5590	5590	0
107	20241004	192900	62092430	5590	5590	5590	5590	0
108	20241004	192800	62092430	5590	5590	5590	5590	0
109	20241004	192700	62092430	5590	5590	5590	5590	0
110	20241004	192600	62092430	5590	5590	5590	5590	0
111	20241004	192500	62092430	5590	5590	5590	5590	0
112	20241004	192400	62092430	5590	5590	5590	5590	0
113	20241004	192300	62092430	5590	5590	5590	5590	0
114	20241004	192200	62092430	5590	5590	5590	5590	0
115	20241004	192100	62092430	5590	5590	5590	5590	0
116	20241004	192000	62092430	5590	5590	5590	5590	0
117	20241004	191900	62092430	5590	5590	5590	5590	0
118	20241004	191800	62092430	5590	5590	5590	5590	0
119	20241004	191700	62092430	5590	5590	5590	5590	0
120	20241004	191600	62092430	5590	5590	5590	5590	0
121	20241004	191500	62092430	5590	5590	5590	5590	0
122	20241004	191400	62092430	5590	5590	5590	5590	467
123	20241004	191300	62092430	5590	5590	5590	5590	0
124	20241004	191200	62092430	5590	5590	5590	5590	0
125	20241004	191100	62092430	5590	5590	5590	5590	0
126	20241004	191000	62092430	5590	5590	5590	5590	0
127	20241004	190900	62092430	5590	5590	5590	5590	0
128	20241004	190800	62092430	5590	5590	5590	5590	0
129	20241004	190700	62092430	5590	5590	5590	5590	0
130	20241004	190600	62092430	5590	5590	5590	5590	0
131	20241004	190500	62092430	5590	5590	5590	5590	0
132	20241004	190400	62092430	5590	5590	5590	5590	0
133	20241004	190300	62092430	5590	5590	5590	5590	0
134	20241004	190200	62092430	5590	5590	5590	5590	0
135	20241004	190100	62092430	5590	5590	5590	5590	0
136	20241004	190000	62092430	5590	5590	5590	5590	0
137	20241004	185900	62092430	5590	5590	5590	5590	0
138	20241004	185800	62092430	5590	5590	5590	5590	0
139	20241004	185700	62092430	5590	5590	5590	5590	0
140	20241004	185600	62092430	5590	5590	5590	5590	0
141	20241004	185500	62092430	5590	5590	5590	5590	0
142	20241004	185400	62092430	5590	5590	5590	5590	0
143	20241004	185300	62092430	5590	5590	5590	5590	0
144	20241004	185200	62092430	5590	5590	5590	5590	0
145	20241004	185100	62092430	5590	5590	5590	5590	0
146	20241004	185000	62092430	5590	5590	5590	5590	0
147	20241004	184900	62092430	5590	5590	5590	5590	0
148	20241004	184800	62092430	5590	5590	5590	5590	0
149	20241004	184700	62092430	5590	5590	5590	5590	0
150	20241004	184600	62092430	5590	5590	5590	5590	0
151	20241004	184500	62092430	5590	5590	5590	5590	0
152	20241004	184400	62092430	5590	5590	5590	5590	467
153	20241004	184300	62092430	5590	5590	5590	5590	0
154	20241004	184200	62092430	5590	5590	5590	5590	0
155	20241004	184100	62092430	5590	5590	5590	5590	0
156	20241004	184000	62092430	5590	5590	5590	5590	0
157	20241004	183900	62092430	5590	5590	5590	5590	0
158	20241004	183800	62092430	5590	5590	5590	5590	0
159	20241004	183700	62092430	5590	5590	5590	5590	0
160	20241004	183600	62092430	5590	5590	5590	5590	0
161	20241004	183500	62092430	5590	5590	5590	5590	0
162	20241004	183400	62092430	5590	5590	5590	5590	0
163	20241004	183300	62092430	5590	5590	5590	5590	0
164	20241004	183200	62092430	5590	5590	5590	5590	0
165	20241004	183100	62092430	5590	5590	5590	5590	0
166	20241004	183000	62092430	5590	5590	5590	5590	0
167	20241004	182900	62092430	5590	5590	5590	5590	0
168	20241004	182800	62092430	5590	5590	5590	5590	0
169	20241004	182700	62092430	5590	5590	5590	5590	0
170	20241004	182600	62092430	5590	5590	5590	5590	0
171	20241004	182500	62092430	5590	5590	5590	5590	0
172	20241004	182400	62092430	5590	5590	5590	5590	0
173	20241004	182300	62092430	5590	5590	5590	5590	0
174	20241004	182200	62092430	5590	5590	5590	5590	0
175	20241004	182100	62092430	5590	5590	5590	5590	0
176	20241004	182000	62092430	5590	5590	5590	5590	0
177	20241004	181900	62092430	5590	5590	5590	5590	0
178	20241004	181800	62092430	5590	5590	5590	5590	0
179	20241004	181700	62092430	5590	5590	5590	5590	0
180	20241004	181600	62092430	5590	5590	5590	5590	0
181	20241004	181500	62092430	5590	5590	5590	5590	0
182	20241004	181400	62092430	5590	5590	5590	5590	467
183	20241004	181300	62092430	5590	5590	5590	5590	0
184	20241004	181200	62092430	5590	5590	5590	5590	0
185	20241004	181100	62092430	5590	5590	5590	5590	0
186	20241004	181000	62092430	5590	5590	5590	5590	0
187	20241004	180900	62092430	5590	5590	5590	5590	0
188	20241004	180800	62092430	5590	5590	5590	5590	0
189	20241004	180700	62092430	5590	5590	5590	5590	0
190	20241004	180600	62092430	5590	5590	5590	5590	0
191	20241004	180500	62092430	5590	5590	5590	5590	0
192	20241004	180400	62092430	5590	5590	5590	5590	0
193	20241004	180300	62092430	5590	5590	5590	5590	0
194	20241004	180200	62092430	5590	5590	5590	5590	0
195	20241004	180100	62092430	5590	5590	5590	5590	0
196	20241004	180000	62092430	5590	5590	5590	5590	0
197	20241004	175900	62092430	5590	5590	5590	5590	0
198	20241004	175800	62092430	5590	5590	5590	5590	0
199	20241004	175700	62092430	5590	5590	5590	5590	0
200	20241004	175600	62092430	5590	5590	5590	5590	0
201	20241004	175500	62092430	5590	5590	5590	5590	0
202	20241004	175400	62092430	5590	5590	5590	5590	0
203	20241004	175300	62092430	5590	5590	5590	5590	0
204	20241004	175200	62092430	5590	5590	5590	5590	0
205	20241004	175100	62092430	5590	5590	5590	5590	0
206	20241004	175000	62092430	5590	5590	5590	5590	0
207	20241004	174900	62092430	5590	5590	5590	5590	0
208	20241004	174800	62092430	5590	5590	5590	5590	0
209	20241004	174700	62092430	5590	5590	5590	5590	0
210	20241004	174600	62092430	5590	5590	5590	5590	0
211	20241004	174500	62092430	5590	5590	5590	5590	0
212	20241004	174400	62092430	5590	5590	5590	5590	467
213	20241004	174300	62092430	5590	5590	5590	5590	0
214	20241004	174200	62092430	5590	5590	5590	5590	0
215	20241004	174100	62092430	5590	5590	5590	5590	0
216	20241004	174000	62092430	5590	5590	5590	5590	0
217	20241004	173900	62092430	5590	5590	5590	5590	0
218	20241004	173800	62092430	5590	5590	5590	5590	0
219	20241004	173700	62092430	5590	5590	5590	5590	0
220	20241004	173600	62092430	5590	5590	5590	5590	0
221	20241004	173500	62092430	5590	5590	5590	5590	0
222	20241004	173400	62092430	5590	5590	5590	5590	0
223	20241004	173300	62092430	5590	5590	5590	5590	0
224	20241004	173200	62092430	5590	5590	5590	5590	0
225	20241004	173100	62092430	5590	5590	5590	5590	0
226	20241004	173000	62092430	5590	5590	5590	5590	0
227	20241004	172900	62092430	5590	5590	5590	5590	0
228	20241004	172800	62092430	5590	5590	5590	5590	0
229	20241004	172700	62092430	5590	5590	5590	5590	0
230	20241004	172600	62092430	5590	5590	5590	5590	0
231	20241004	172500	62092430	5590	5590	5590	5590	0
232	20241004	172400	62092430	5590	5590	5590	5590	0
233	20241004	172300	62092430	5590	5590	5590	5590	0
234	20241004	172200	62092430	5590	5590	5590	5590	0
235	20241004	172100	62092430	5590	5590	5590	5590	0
236	20241004	172000	62092430	5590	5590	5590	5590	0
237	20241004	171900	62092430	5590	5590	5590	5590	0
238	20241004	171800	62092430	5590	5590	5590	5590	0
239	20241004	171700	62092430	5590	5590	5590	5590	0
240	20241004	171600	62092430	5590	5590	5590	5590	0
241	20241004	171500	62092430	5590	5590	5590	5590	0
242	20241004	171400	62092430	5590	5590	5590	5590	467
243	20241004	171300	62092430	5590	5590	5590	5590	0
244	20241004	171200	62092430	5590	5590	5590	5590	0
245	20241004	171100	62092430	5590	5590	5590	5590	0
246	20241004	171000	62092430	5590	5590	5590	5590	0
247	20241004	170900	62092430	5590	5590	5590	5590	0
248	20241004	170800	62092430	5590	5590	5590	5590	0
249	20241004	170700	62092430	5590	5590	5590	5590	0
250	20241004	170600	62092430	5590	5590	5590	5590	0
251	20241004	170500	62092430	5590	5590	5590	5590	0
252	20241004	170400	62092430	5590	5590	5590	5590	0
253	20241004	170300	62092430	5590	5590	5590	5590	0
254	20241004	170200	62092430	5590	5590	5590	5590	0
255	20241004	170100	62092430	5590	5590	5590	5590	0
256	20241004	170000	62092430	5590	5590	5590	5590	0
257	20241004	165900	62092430	5590	5590	5590	5590	0
258	20241004	165800	62092430	5590	5590	5590	5590	0
259	20241004	165700	62092430	5590	5590	5590	5590	0
260	20241004	165600	62092430	5590	5590	5590	5590	0
261	20241004	165500	62092430	5590	5590	5590	5590	0
262	20241004	165400	62092430	5590	5590	5590	5590	0
263	20241004	165300	62092430	5590	5590	5590	5590	0
264	20241004	165200	62092430	5590	5590	5590	5590	0
265	20241004	165100	62092430	5590	5590	5590	5590	0
266	20241004	165000	62092430	5590	5590	5590	5590	0
267	20241004	164900	62092430	5590	5590	5590	5590	0
268	20241004	164800	62092430	5590	5590	5590	5590	0
269	20241004	164700	62092430	5590	5590	5590	5590	0
270	20241004	164600	62092430	5590	5590	5590	5590	0
271	20241004	164500	62092430	5590	5590	5590	5590	0
272	20241004	164400	62092430	5590	5590	5590	5590	467
273	20241004	164300	62092430	5590	5590	5590	5590	0
274	20241004	164200	62092430	5590	5590	5590	5590	0
275	20241004	164100	62092430	5590	5590	5590	5590	0
276	20241004	164000	62092430	5590	5590	5590	5590	0
277	20241004	163900	62092430	5590	5590	5590	5590	0
278	20241004	163800	62092430	5590	5590	5590	5590	0
279	20241004	163700	62092430	5590	5590	5590	5590	0
280	20241004	163600	62092430	5590	5590	5590	5590	0
281	20241004	163500	62092430	5590	5590	5590	5590	0
282	20241004	163400	62092430	5590	5590	5590	5590	0
283	20241004	163300	62092430	5590	5590	5590	5590	0
284	20241004	163200	62092430	5590	5590	5590	5590	0
285	20241004	163100	62092430	5590	5590	5590	5590	0
286	20241004	163000	62092430	5590	5590	5590	5590	0
287	20241004	162900	62092430	5590	5590	5590	5590	0
288	20241004	162800	62092430	5590	5590	5590	5590	0
289	20241004	162700	62092430	5590	5590	5590	5590	0
290	20241004	162600	62092430	5590	5590	5590	5590	0
291	20241004	162500	62092430	5590	5590	5590	5590	0
292	20241004	162400	62092430	5590	5590	5590	5590	0
293	20241004	162300	62092430	5590	5590	5590	5590	0
294	20241004	162200	62092430	5590	5590	5590	5590	0
295	20241004	162100	62092430	5590	5590	5590	5590	0
296	20241004	162000	62092430	5590	5590	5590	5590	0
297	20241004	161900	62092430	5590	5590	5590	5590	0
298	20241004	161800	62092430	5590	5590	5590	5590	0
299	20241004	161700	62092430	5590	5590	5590	5590	0
300	20241004	161600	62092430	5590	5590	5590	5590	0
301	20241004	161500	62092430	5590	5590	5590	5590	0
302	20241004	161400	62092430	5590	5590	5590	5590	467
303	20241004	161300	62092430	5590	5590	5590	5590	0
304	20241004	161200	62092430	5590	5590	5590	5590	0
305	20241004	161100	62092430	5590	5590	5590	5590	0
306	20241004	161000	62092430	5590	5590	5590	5590	0
307	20241004	160900	62092430	5590	5590	5590	5590	0
308	20241004	160800	62092430	5590	5590	5590	5590	0
309	20241004	160700	62092430	5590	5590	5590	5590	0
310	20241004	160600	62092430	5590	5590	5590	5590	0
311	20241004	160500	62092430	5590	5590	5590	5590	0
312	20241004	160400	62092430	5590	5590	5590	5590	0
313	20241004	160300	62092430	5590	5590	5590	5590	0
314	20241004	160200	62092430	5590	5590	5590	5590	0
315	20241004	160100	62092430	5590	5590	5590	5590	0
316	20241004	160000	62092430	5590	5590	5590	5590	0
317	20241004	155900	62092430	5590	5590	5590	5590	0
318	20241004	155800	62092430	5590	5590	5590	5590	0
319	20241004	155700	62092430	5590	5590	5590	5590	0
320	20241004	155600	62092430	5590	5590	5590	5590	0
321	20241004	155500	62092430	5590	5590	5590	5590	0
322	20241004	155400	62092430	5590	5590	5590	5590	0
323	20241004	155300	62092430	5590	5590	5590	5590	0
324	20241004	155200	62092430	5590	5590	5590	5590	0
325	20241004	155100	62092430	5590	5590	5590	5590	0
326	20241004	155000	62092430	5590	5590	5590	5590	0
327	20241004	154900	62092430	5590	5590	5590	5590	0
328	20241004	154800	62092430	5590	5590	5590	5590	0
329	20241004	154700	62092430	5590	5590	5590	5590	0
330	20241004	154600	62092430	5590	5590	5590	5590	0
331	20241004	154500	62092430	5590	5590	5590	5590	0
332	20241004	154400	62092430	5590	5590	5590	5590	467
333	20241004	154300	62092430	5590	5590	5590	5590	0
334	20241004	154200	62092430	5590	5590	5590	5590	0
335	20241004	154100	62092430	5590	5590	5590	5590	0
336	20241004	154000	62092430	5590	5590	5590	5590	0
337	20241004	153900	62092430	5590	5590	5590	5590	0
338	20241004	153800	62092430	5590	5590	5590	5590	0
339	20241004	153700	62092430	5590	5590	5590	5590	0
340	20241004	153600	62092430	5590	5590	5590	5590	0
341	20241004	153500	62092430	5590	5590	5590	5590	0
342	20241004	153400	62092430	5590	5590	5590	5590	0
343	20241004	153300	62092430	5590	5590	5590	5590	0
344	20241004	153200	62092430	5590	5590	5590	5590	0
345	20241004	153100	62092430	5590	5590	5590	5590	0
346	20241004	153000	62092430	5590	5590	5590	5590	467
347	20241004	152900	59481900	5610	5610	5610	5610	0
348	20241004	152800	59481900	5610	5610	5610	5610	0
349	20241004	152700	59481900	5610	5610	5610	5610	0
350	20241004	152600	59481900	5610	5610	5610	5610	0
351	20241004	152500	59481900	5610	5610	5610	5610	0
352	20241004	152400	59481900	5610	5610	5610	5610	0
353	20241004	152300	59481900	5610	5610	5610	5610	0
354	20241004	152200	59481900	5610	5610	5610	5610	0
355	20241004	152100	59481900	5610	5610	5610	5610	0
356	20241004	152000	59481900	5610	5610	5610	5610	0
357	20241004	151900	59481900	5610	5610	5610	5610	0
358	20241004	151800	59481900	5610	5610	5610	5610	0
359	20241004	151700	59481900	5610	5610	5610	5610	0
360	20241004	151600	59481900	5610	5610	5610	5610	0
361	20241004	151500	59481900	5610	5600	5610	5600	11
362	20241004	151400	59420200	5590	5590	5590	5590	0
363	20241004	151300	59420200	5590	5590	5600	5590	145
364	20241004	151200	58609610	5590	5590	5590	5590	0
365	20241004	151100	58609610	5590	5590	5590	5590	0
366	20241004	151000	58609610	5590	5590	5590	5590	0
367	20241004	150900	58609610	5590	5590	5590	5590	15
368	20241004	150800	58525760	5590	5590	5590	5590	0
369	20241004	150700	58525760	5590	5590	5590	5590	0
370	20241004	150600	58525760	5590	5590	5590	5590	42
371	20241004	150500	58290980	5600	5600	5600	5600	0
372	20241004	150400	58290980	5600	5600	5600	5600	1
373	20241004	150300	58285380	5600	5600	5600	5600	120
374	20241004	150200	57613380	5600	5600	5600	5600	5
375	20241004	150100	57585380	5600	5600	5600	5600	0
376	20241004	150000	57585380	5600	5600	5600	5600	0
377	20241004	145900	57585380	5600	5600	5600	5600	0
378	20241004	145800	57585380	5600	5600	5600	5600	0
379	20241004	145700	57585380	5600	5600	5600	5600	2
380	20241004	145600	57574180	5600	5600	5600	5600	0
381	20241004	145500	57574180	5600	5600	5600	5600	190
382	20241004	145400	56510180	5600	5600	5600	5600	0
383	20241004	145300	56510180	5600	5600	5600	5600	0
384	20241004	145200	56510180	5600	5600	5600	5600	0
385	20241004	145100	56510180	5600	5600	5600	5600	98
386	20241004	145000	55961380	5600	5600	5600	5600	0
387	20241004	144900	55961380	5600	5600	5600	5600	0
388	20241004	144800	55961380	5600	5600	5600	5600	27
389	20241004	144700	55810180	5600	5600	5600	5600	0
390	20241004	144600	55810180	5600	5600	5600	5600	0
391	20241004	144500	55810180	5600	5600	5600	5600	8
392	20241004	144400	55765380	5590	5590	5590	5590	0
393	20241004	144300	55765380	5590	5590	5590	5590	0
394	20241004	144200	55765380	5590	5590	5590	5590	0
395	20241004	144100	55765380	5590	5590	5590	5590	0
396	20241004	144000	55765380	5590	5590	5590	5590	40
397	20241004	143900	55541780	5590	5590	5590	5590	0
398	20241004	143800	55541780	5590	5590	5590	5590	0
399	20241004	143700	55541780	5590	5590	5590	5590	0
400	20241004	143600	55541780	5590	5590	5590	5590	1
401	20241004	143500	55536190	5590	5590	5590	5590	0
402	20241004	143400	55536190	5590	5590	5590	5590	1
403	20241004	143300	55530600	5580	5580	5580	5580	0
404	20241004	143200	55530600	5580	5580	5580	5580	0
405	20241004	143100	55530600	5580	5580	5580	5580	0
406	20241004	143000	55530600	5580	5580	5580	5580	0
407	20241004	142900	55530600	5580	5580	5580	5580	0
408	20241004	142800	55530600	5580	5580	5580	5580	0
409	20241004	142700	55530600	5580	5580	5580	5580	0
410	20241004	142600	55530600	5580	5570	5580	5570	785
411	20241004	142500	51157040	5550	5550	5550	5550	1
412	20241004	142400	51151490	5570	5570	5570	5570	1
413	20241004	142300	51145920	5550	5550	5550	5550	0
414	20241004	142200	51145920	5550	5550	5550	5550	0
415	20241004	142100	51145920	5550	5550	5550	5550	0
416	20241004	142000	51145920	5550	5550	5550	5550	0
417	20241004	141900	51145920	5550	5550	5550	5550	0
418	20241004	141800	51145920	5550	5550	5550	5550	0
419	20241004	141700	51145920	5550	5550	5550	5550	0
420	20241004	141600	51145920	5550	5550	5550	5550	0
421	20241004	141500	51145920	5550	5550	5550	5550	2
422	20241004	141400	51134820	5560	5560	5560	5560	0
423	20241004	141300	51134820	5560	5560	5560	5560	0
424	20241004	141200	51134820	5560	5580	5580	5560	77
425	20241004	141100	50706510	5580	5580	5580	5580	343
426	20241004	141000	48792570	5590	5590	5590	5590	0
427	20241004	140900	48792570	5590	5590	5590	5590	10
428	20241004	140800	48736670	5590	5590	5590	5590	0
429	20241004	140700	48736670	5590	5590	5590	5590	0
430	20241004	140600	48736670	5590	5590	5590	5590	0
431	20241004	140500	48736670	5590	5590	5590	5590	0
432	20241004	140400	48736670	5590	5590	5590	5590	0
433	20241004	140300	48736670	5590	5590	5590	5590	0
434	20241004	140200	48736670	5590	5590	5590	5590	0
435	20241004	140100	48736670	5590	5590	5590	5590	10
436	20241004	140000	48680770	5590	5590	5590	5590	0
437	20241004	135900	48680770	5590	5590	5590	5590	70
438	20241004	135800	48289470	5600	5600	5600	5600	0
439	20241004	135700	48289470	5600	5600	5600	5600	0
440	20241004	135600	48289470	5600	5600	5600	5600	0
441	20241004	135500	48289470	5600	5600	5600	5600	0
442	20241004	135400	48289470	5600	5600	5600	5600	16
443	20241004	135300	48199870	5610	5620	5620	5610	573
444	20241004	135200	44979750	5650	5650	5650	5650	0
445	20241004	135100	44979750	5650	5650	5650	5650	0
446	20241004	135000	44979750	5650	5650	5650	5650	0
447	20241004	134900	44979750	5650	5650	5650	5650	0
448	20241004	134800	44979750	5650	5650	5650	5650	0
449	20241004	134700	44979750	5650	5650	5650	5650	0
450	20241004	134600	44979750	5650	5650	5650	5650	0
451	20241004	134500	44979750	5650	5650	5650	5650	0
452	20241004	134400	44979750	5650	5650	5650	5650	0
453	20241004	134300	44979750	5650	5650	5650	5650	0
454	20241004	134200	44979750	5650	5650	5650	5650	0
455	20241004	134100	44979750	5650	5650	5650	5650	0
456	20241004	134000	44979750	5650	5650	5650	5650	0
457	20241004	133900	44979750	5650	5650	5650	5650	2
458	20241004	133800	44968450	5630	5630	5630	5630	0
459	20241004	133700	44968450	5630	5630	5630	5630	0
460	20241004	133600	44968450	5630	5630	5630	5630	0
461	20241004	133500	44968450	5630	5630	5630	5630	0
462	20241004	133400	44968450	5630	5630	5630	5630	0
463	20241004	133300	44968450	5630	5630	5630	5630	0
464	20241004	133200	44968450	5630	5630	5630	5630	0
465	20241004	133100	44968450	5630	5630	5630	5630	0
466	20241004	133000	44968450	5630	5630	5630	5630	0
467	20241004	132900	44968450	5630	5630	5630	5630	0
468	20241004	132800	44968450	5630	5630	5630	5630	949
469	20241004	132700	39625580	5640	5640	5640	5640	160
470	20241004	132600	38723180	5650	5650	5650	5650	0
471	20241004	132500	38723180	5650	5650	5650	5650	0
472	20241004	132400	38723180	5650	5650	5650	5650	115
473	20241004	132300	38073430	5660	5660	5660	5660	0
474	20241004	132200	38073430	5660	5660	5660	5660	2
475	20241004	132100	38062110	5660	5660	5660	5660	100
476	20241004	132000	37496110	5660	5660	5660	5660	0
477	20241004	131900	37496110	5660	5660	5660	5660	100
478	20241004	131800	36930110	5660	5660	5660	5660	0
479	20241004	131700	36930110	5660	5660	5660	5660	0
480	20241004	131600	36930110	5660	5660	5660	5660	0
481	20241004	131500	36930110	5660	5660	5660	5660	0
482	20241004	131400	36930110	5660	5660	5660	5660	0
483	20241004	131300	36930110	5660	5660	5660	5660	0
484	20241004	131200	36930110	5660	5660	5660	5660	0
485	20241004	131100	36930110	5660	5660	5660	5660	0
486	20241004	131000	36930110	5660	5660	5660	5660	50
487	20241004	130900	36647110	5660	5660	5660	5660	0
488	20241004	130800	36647110	5660	5660	5660	5660	20
489	20241004	130700	36533910	5670	5670	5670	5670	0
490	20241004	130600	36533910	5670	5670	5670	5670	0
491	20241004	130500	36533910	5670	5670	5670	5670	1
492	20241004	130400	36528240	5660	5660	5660	5660	0
493	20241004	130300	36528240	5660	5660	5660	5660	0
494	20241004	130200	36528240	5660	5660	5660	5660	0
495	20241004	130100	36528240	5660	5660	5660	5660	0
496	20241004	130000	36528240	5660	5660	5660	5660	0
497	20241004	125900	36528240	5660	5660	5660	5660	0
498	20241004	125800	36528240	5660	5660	5660	5660	0
499	20241004	125700	36528240	5660	5660	5660	5660	0
500	20241004	125600	36528240	5660	5660	5660	5660	49
501	20241004	125500	36250900	5660	5660	5660	5660	0
502	20241004	125400	36250900	5660	5660	5660	5660	0
503	20241004	125300	36250900	5660	5660	5660	5660	26
504	20241004	125200	36103740	5670	5670	5670	5670	9
505	20241004	125100	36052710	5660	5660	5660	5660	0
506	20241004	125000	36052710	5660	5660	5660	5660	0
507	20241004	124900	36052710	5660	5660	5660	5660	0
508	20241004	124800	36052710	5660	5660	5660	5660	0
509	20241004	124700	36052710	5660	5660	5660	5660	0
510	20241004	124600	36052710	5660	5660	5660	5660	2
511	20241004	124500	36041390	5670	5670	5670	5670	0
512	20241004	124400	36041390	5670	5670	5670	5670	0
513	20241004	124300	36041390	5670	5670	5670	5670	72
514	20241004	124200	35633150	5670	5670	5670	5670	0
515	20241004	124100	35633150	5670	5670	5670	5670	0
516	20241004	124000	35633150	5670	5670	5670	5670	0
517	20241004	123900	35633150	5670	5670	5670	5670	0
518	20241004	123800	35633150	5670	5670	5670	5670	0
519	20241004	123700	35633150	5670	5670	5670	5670	0
520	20241004	123600	35633150	5670	5670	5670	5670	0
521	20241004	123500	35633150	5670	5670	5670	5670	0
522	20241004	123400	35633150	5670	5670	5670	5670	0
523	20241004	123300	35633150	5670	5670	5670	5670	50
524	20241004	123200	35349650	5670	5670	5670	5670	0
525	20241004	123100	35349650	5670	5670	5670	5670	0
526	20241004	123000	35349650	5670	5670	5670	5670	0
527	20241004	122900	35349650	5670	5670	5670	5670	0
528	20241004	122800	35349650	5670	5670	5670	5670	0
529	20241004	122700	35349650	5670	5670	5670	5670	0
530	20241004	122600	35349650	5670	5670	5670	5670	0
531	20241004	122500	35349650	5670	5670	5670	5670	0
532	20241004	122400	35349650	5670	5670	5670	5670	0
533	20241004	122300	35349650	5670	5670	5670	5670	0
534	20241004	122200	35349650	5670	5670	5670	5670	0
535	20241004	122100	35349650	5670	5670	5670	5670	0
536	20241004	122000	35349650	5670	5670	5670	5670	26
537	20241004	121900	35202230	5670	5670	5670	5670	11
538	20241004	121800	35139860	5680	5680	5680	5680	0
539	20241004	121700	35139860	5680	5680	5680	5680	0
540	20241004	121600	35139860	5680	5680	5680	5680	0
541	20241004	121500	35139860	5680	5680	5680	5680	9
542	20241004	121400	35088740	5680	5680	5680	5680	0
543	20241004	121300	35088740	5680	5680	5680	5680	78
544	20241004	121200	34645700	5670	5670	5670	5670	0
545	20241004	121100	34645700	5670	5670	5670	5670	0
546	20241004	121000	34645700	5670	5670	5670	5670	0
547	20241004	120900	34645700	5670	5670	5670	5670	0
548	20241004	120800	34645700	5670	5670	5670	5670	1
549	20241004	120700	34640030	5670	5670	5670	5670	0
550	20241004	120600	34640030	5670	5670	5670	5670	0
551	20241004	120500	34640030	5670	5670	5670	5670	0
552	20241004	120400	34640030	5670	5670	5670	5670	0
553	20241004	120300	34640030	5670	5670	5670	5670	0
554	20241004	120200	34640030	5670	5670	5670	5670	44
555	20241004	120100	34390550	5670	5670	5670	5670	0
556	20241004	120000	34390550	5670	5670	5670	5670	0
557	20241004	115900	34390550	5670	5670	5670	5670	0
558	20241004	115800	34390550	5670	5670	5670	5670	10
559	20241004	115700	34333850	5680	5680	5680	5680	1
560	20241004	115600	34328170	5670	5670	5670	5670	15
561	20241004	115500	34243120	5680	5680	5680	5680	0
562	20241004	115400	34243120	5680	5680	5680	5680	0
563	20241004	115300	34243120	5680	5680	5680	5670	420
564	20241004	115200	31858470	5700	5700	5700	5700	0
565	20241004	115100	31858470	5700	5700	5700	5700	0
566	20241004	115000	31858470	5700	5690	5700	5690	10
567	20241004	114900	31801510	5690	5690	5690	5690	0
568	20241004	114800	31801510	5690	5690	5690	5690	1
569	20241004	114700	31795820	5650	5650	5650	5650	0
570	20241004	114600	31795820	5650	5650	5650	5650	0
571	20241004	114500	31795820	5650	5650	5650	5650	0
572	20241004	114400	31795820	5650	5650	5650	5650	142
573	20241004	114300	30993520	5640	5640	5640	5640	0
574	20241004	114200	30993520	5640	5640	5640	5640	0
575	20241004	114100	30993520	5640	5640	5640	5640	0
576	20241004	114000	30993520	5640	5640	5640	5640	0
577	20241004	113900	30993520	5640	5640	5640	5640	0
578	20241004	113800	30993520	5640	5640	5640	5640	0
579	20241004	113700	30993520	5640	5640	5640	5640	0
580	20241004	113600	30993520	5640	5640	5640	5640	0
581	20241004	113500	30993520	5640	5640	5640	5640	0
582	20241004	113400	30993520	5640	5640	5640	5640	0
583	20241004	113300	30993520	5640	5640	5640	5640	0
584	20241004	113200	30993520	5640	5640	5640	5640	0
585	20241004	113100	30993520	5640	5640	5640	5640	0
586	20241004	113000	30993520	5640	5640	5640	5640	0
587	20241004	112900	30993520	5640	5640	5640	5640	0
588	20241004	112800	30993520	5640	5640	5640	5640	12
589	20241004	112700	30925840	5650	5650	5650	5650	0
590	20241004	112600	30925840	5650	5650	5650	5650	0
591	20241004	112500	30925840	5650	5650	5650	5650	0
592	20241004	112400	30925840	5650	5650	5650	5650	99
593	20241004	112300	30366490	5650	5650	5650	5650	0
594	20241004	112200	30366490	5650	5650	5650	5650	0
595	20241004	112100	30366490	5650	5650	5650	5650	0
596	20241004	112000	30366490	5650	5650	5650	5650	0
597	20241004	111900	30366490	5650	5650	5650	5650	0
598	20241004	111800	30366490	5650	5650	5650	5650	0
599	20241004	111700	30366490	5650	5650	5650	5650	0
600	20241004	111600	30366490	5650	5650	5650	5650	0
601	20241004	111500	30366490	5650	5650	5650	5650	0
602	20241004	111400	30366490	5650	5650	5650	5650	0
603	20241004	111300	30366490	5650	5650	5650	5650	2
604	20241004	111200	30355190	5640	5640	5640	5640	0
605	20241004	111100	30355190	5640	5640	5640	5640	0
606	20241004	111000	30355190	5640	5640	5640	5640	0
607	20241004	110900	30355190	5640	5640	5640	5640	0
608	20241004	110800	30355190	5640	5640	5640	5640	0
609	20241004	110700	30355190	5640	5640	5640	5640	0
610	20241004	110600	30355190	5640	5640	5640	5640	0
611	20241004	110500	30355190	5640	5640	5640	5640	0
612	20241004	110400	30355190	5640	5640	5640	5640	0
613	20241004	110300	30355190	5640	5640	5640	5640	0
614	20241004	110200	30355190	5640	5640	5640	5640	0
615	20241004	110100	30355190	5640	5640	5640	5640	0
616	20241004	110000	30355190	5640	5640	5640	5640	0
617	20241004	105900	30355190	5640	5640	5640	5640	0
618	20241004	105800	30355190	5640	5640	5640	5640	0
619	20241004	105700	30355190	5640	5640	5650	5640	204
620	20241004	105600	29204460	5640	5640	5640	5640	0
621	20241004	105500	29204460	5640	5640	5640	5640	0
622	20241004	105400	29204460	5640	5640	5640	5640	0
623	20241004	105300	29204460	5640	5640	5640	5640	0
624	20241004	105200	29204460	5640	5640	5640	5640	0
625	20241004	105100	29204460	5640	5640	5640	5640	0
626	20241004	105000	29204460	5640	5640	5640	5640	0
627	20241004	104900	29204460	5640	5640	5640	5640	0
628	20241004	104800	29204460	5640	5640	5640	5640	0
629	20241004	104700	29204460	5640	5640	5640	5640	0
630	20241004	104600	29204460	5640	5640	5640	5640	0
631	20241004	104500	29204460	5640	5640	5640	5640	0
632	20241004	104400	29204460	5640	5640	5640	5640	0
633	20241004	104300	29204460	5640	5650	5650	5640	240
634	20241004	104200	27849550	5640	5640	5640	5640	0
635	20241004	104100	27849550	5640	5640	5640	5640	58
636	20241004	104000	27522430	5700	5700	5700	5700	0
637	20241004	103900	27522430	5700	5700	5700	5700	0
638	20241004	103800	27522430	5700	5700	5700	5700	0
639	20241004	103700	27522430	5700	5700	5700	5700	0
640	20241004	103600	27522430	5700	5700	5700	5700	0
641	20241004	103500	27522430	5700	5700	5700	5700	0
642	20241004	103400	27522430	5700	5700	5700	5700	0
643	20241004	103300	27522430	5700	5700	5700	5700	0
644	20241004	103200	27522430	5700	5700	5700	5700	0
645	20241004	103100	27522430	5700	5700	5700	5700	0
646	20241004	103000	27522430	5700	5700	5700	5700	0
647	20241004	102900	27522430	5700	5700	5700	5700	0
648	20241004	102800	27522430	5700	5700	5700	5700	50
649	20241004	102700	27237430	5630	5660	5660	5630	117
650	20241004	102600	26578130	5710	5710	5710	5710	0
651	20241004	102500	26578130	5710	5710	5710	5710	5
652	20241004	102400	26549580	5710	5710	5710	5710	1
653	20241004	102300	26543870	5700	5690	5700	5690	53
654	20241004	102200	26241850	5700	5700	5700	5700	0
655	20241004	102100	26241850	5700	5700	5700	5700	0
656	20241004	102000	26241850	5700	5700	5700	5700	0
657	20241004	101900	26241850	5700	5700	5700	5700	0
658	20241004	101800	26241850	5700	5700	5700	5700	0
659	20241004	101700	26241850	5700	5700	5700	5700	0
660	20241004	101600	26241850	5700	5700	5700	5700	0
661	20241004	101500	26241850	5700	5700	5700	5700	35
662	20241004	101400	26042350	5700	5700	5700	5700	0
663	20241004	101300	26042350	5700	5700	5700	5700	0
664	20241004	101200	26042350	5700	5700	5700	5700	0
665	20241004	101100	26042350	5700	5700	5700	5700	0
666	20241004	101000	26042350	5700	5700	5700	5700	0
667	20241004	100900	26042350	5700	5700	5700	5700	0
668	20241004	100800	26042350	5700	5700	5700	5700	0
669	20241004	100700	26042350	5700	5700	5700	5700	0
670	20241004	100600	26042350	5700	5700	5700	5700	67
671	20241004	100500	25660450	5710	5710	5710	5710	0
672	20241004	100400	25660450	5710	5710	5710	5710	0
673	20241004	100300	25660450	5710	5710	5710	5710	0
674	20241004	100200	25660450	5710	5710	5710	5710	1
675	20241004	100100	25654740	5710	5690	5710	5690	11
676	20241004	100000	25592130	5610	5660	5660	5610	185
677	20241004	095900	24547320	5660	5660	5660	5660	0
678	20241004	095800	24547320	5660	5660	5660	5660	184
679	20241004	095700	23505880	5660	5660	5660	5660	17
680	20241004	095600	23409660	5630	5630	5630	5630	0
681	20241004	095500	23409660	5630	5640	5640	5630	800
682	20241004	095400	18900660	5650	5650	5650	5650	0
683	20241004	095300	18900660	5650	5650	5650	5650	0
684	20241004	095200	18900660	5650	5650	5650	5650	176
685	20241004	095100	17906260	5650	5650	5650	5650	0
686	20241004	095000	17906260	5650	5650	5650	5650	0
687	20241004	094900	17906260	5650	5650	5650	5650	0
688	20241004	094800	17906260	5650	5650	5650	5650	0
689	20241004	094700	17906260	5650	5650	5650	5650	0
690	20241004	094600	17906260	5650	5650	5650	5650	0
691	20241004	094500	17906260	5650	5650	5650	5650	0
692	20241004	094400	17906260	5650	5650	5650	5650	1
693	20241004	094300	17900610	5650	5650	5650	5650	0
694	20241004	094200	17900610	5650	5650	5650	5650	1
695	20241004	094100	17894960	5650	5640	5650	5640	22
696	20241004	094000	17770700	5600	5600	5600	5600	0
697	20241004	093900	17770700	5600	5610	5610	5600	486
698	20241004	093800	15048600	5560	5560	5560	5560	0
699	20241004	093700	15048600	5560	5560	5560	5560	0
700	20241004	093600	15048600	5560	5560	5560	5560	0
701	20241004	093500	15048600	5560	5560	5560	5560	0
702	20241004	093400	15048600	5560	5560	5560	5560	0
703	20241004	093300	15048600	5560	5560	5560	5560	0
704	20241004	093200	15048600	5560	5560	5560	5560	0
705	20241004	093100	15048600	5560	5560	5560	5560	0
706	20241004	093000	15048600	5560	5560	5560	5560	0
707	20241004	092900	15048600	5560	5560	5560	5560	0
708	20241004	092800	15048600	5560	5560	5560	5560	1
709	20241004	092700	15043040	5650	5650	5650	5650	0
710	20241004	092600	15043040	5650	5650	5650	5650	0
711	20241004	092500	15043040	5650	5610	5650	5610	2
712	20241004	092400	15031780	5590	5590	5590	5590	0
713	20241004	092300	15031780	5590	5590	5590	5590	105
714	20241004	092200	14444830	5600	5610	5610	5600	1673
715	20241004	092100	5074840	5610	5610	5610	5610	0
716	20241004	092000	5074840	5610	5610	5610	5610	90
717	20241004	091900	4569940	5610	5610	5610	5610	1
718	20241004	091800	4564330	5610	5610	5610	5610	110
719	20241004	091700	3947230	5630	5630	5630	5630	0
720	20241004	091600	3947230	5630	5630	5630	5630	109
721	20241004	091500	3333560	5630	5630	5630	5630	0
722	20241004	091400	3333560	5630	5630	5630	5630	36
723	20241004	091300	3130880	5660	5660	5660	5660	0
724	20241004	091200	3130880	5660	5660	5660	5660	1
725	20241004	091100	3125220	5630	5630	5630	5630	0
726	20241004	091000	3125220	5630	5630	5630	5630	0
727	20241004	090900	3125220	5630	5640	5640	5630	94
728	20241004	090800	2595070	5660	5660	5660	5660	0
729	20241004	090700	2595070	5660	5660	5660	5660	5
730	20241004	090600	2566770	5660	5660	5670	5660	63
731	20241004	090500	2209870	5660	5640	5660	5640	40
732	20241004	090400	1983670	5680	5680	5680	5680	75
733	20241004	090300	1557670	5660	5660	5660	5660	0
734	20241004	090200	1557670	5660	5660	5660	5660	2
735	20241004	090100	1546350	5660	5660	5660	5660	0
736	20241004	090000	1546350	5660	5600	5660	5600	276