KissMeData/005670/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184700	49397150	5360	5360	5360	5360	1533
3	20241010	184600	49397150	5360	5360	5360	5360	0
4	20241010	184500	49397150	5360	5360	5360	5360	0
5	20241010	184400	49397150	5360	5360	5360	5360	0
6	20241010	184300	49397150	5360	5360	5360	5360	0
7	20241010	184200	49397150	5360	5360	5360	5360	0
8	20241010	184100	49397150	5360	5360	5360	5360	0
9	20241010	184000	49397150	5360	5360	5360	5360	0
10	20241010	183900	49397150	5360	5360	5360	5360	0
11	20241010	183800	49397150	5360	5360	5360	5360	0
12	20241010	183700	49397150	5360	5360	5360	5360	0
13	20241010	183600	49397150	5360	5360	5360	5360	0
14	20241010	183500	49397150	5360	5360	5360	5360	0
15	20241010	183400	49397150	5360	5360	5360	5360	0
16	20241010	183300	49397150	5360	5360	5360	5360	0
17	20241010	183200	49397150	5360	5360	5360	5360	0
18	20241010	183100	49397150	5360	5360	5360	5360	0
19	20241010	183000	49397150	5360	5360	5360	5360	0
20	20241010	182900	49397150	5360	5360	5360	5360	0
21	20241010	182800	49397150	5360	5360	5360	5360	0
22	20241010	182700	49397150	5360	5360	5360	5360	0
23	20241010	182600	49397150	5360	5360	5360	5360	0
24	20241010	182500	49397150	5360	5360	5360	5360	0
25	20241010	182400	49397150	5360	5360	5360	5360	0
26	20241010	182300	49397150	5360	5360	5360	5360	0
27	20241010	182200	49397150	5360	5360	5360	5360	0
28	20241010	182100	49397150	5360	5360	5360	5360	0
29	20241010	182000	49397150	5360	5360	5360	5360	0
30	20241010	181900	49397150	5360	5360	5360	5360	0
31	20241010	181800	49397150	5360	5360	5360	5360	0
32	20241010	181700	49397150	5360	5360	5360	5360	1533
33	20241010	181600	49397150	5360	5360	5360	5360	0
34	20241010	181500	49397150	5360	5360	5360	5360	0
35	20241010	181400	49397150	5360	5360	5360	5360	0
36	20241010	181300	49397150	5360	5360	5360	5360	0
37	20241010	181200	49397150	5360	5360	5360	5360	0
38	20241010	181100	49397150	5360	5360	5360	5360	0
39	20241010	181000	49397150	5360	5360	5360	5360	0
40	20241010	180900	49397150	5360	5360	5360	5360	0
41	20241010	180800	49397150	5360	5360	5360	5360	0
42	20241010	180700	49397150	5360	5360	5360	5360	0
43	20241010	180600	49397150	5360	5360	5360	5360	0
44	20241010	180500	49397150	5360	5360	5360	5360	0
45	20241010	180400	49397150	5360	5360	5360	5360	0
46	20241010	180300	49397150	5360	5360	5360	5360	0
47	20241010	180200	49397150	5360	5360	5360	5360	0
48	20241010	180100	49397150	5360	5360	5360	5360	0
49	20241010	180000	49397150	5360	5360	5360	5360	0
50	20241010	175900	49397150	5360	5360	5360	5360	0
51	20241010	175800	49397150	5360	5360	5360	5360	0
52	20241010	175700	49397150	5360	5360	5360	5360	0
53	20241010	175600	49397150	5360	5360	5360	5360	0
54	20241010	175500	49397150	5360	5360	5360	5360	0
55	20241010	175400	49397150	5360	5360	5360	5360	0
56	20241010	175300	49397150	5360	5360	5360	5360	0
57	20241010	175200	49397150	5360	5360	5360	5360	0
58	20241010	175100	49397150	5360	5360	5360	5360	0
59	20241010	175000	49397150	5360	5360	5360	5360	0
60	20241010	174900	49397150	5360	5360	5360	5360	0
61	20241010	174800	49397150	5360	5360	5360	5360	0
62	20241010	174700	49397150	5360	5360	5360	5360	1533
63	20241010	174600	49397150	5360	5360	5360	5360	0
64	20241010	174500	49397150	5360	5360	5360	5360	0
65	20241010	174400	49397150	5360	5360	5360	5360	0
66	20241010	174300	49397150	5360	5360	5360	5360	0
67	20241010	174200	49397150	5360	5360	5360	5360	0
68	20241010	174100	49397150	5360	5360	5360	5360	0
69	20241010	174000	49397150	5360	5360	5360	5360	0
70	20241010	173900	49397150	5360	5360	5360	5360	0
71	20241010	173800	49397150	5360	5360	5360	5360	0
72	20241010	173700	49397150	5360	5360	5360	5360	0
73	20241010	173600	49397150	5360	5360	5360	5360	0
74	20241010	173500	49397150	5360	5360	5360	5360	0
75	20241010	173400	49397150	5360	5360	5360	5360	0
76	20241010	173300	49397150	5360	5360	5360	5360	0
77	20241010	173200	49397150	5360	5360	5360	5360	0
78	20241010	173100	49397150	5360	5360	5360	5360	0
79	20241010	173000	49397150	5360	5360	5360	5360	0
80	20241010	172900	49397150	5360	5360	5360	5360	0
81	20241010	172800	49397150	5360	5360	5360	5360	0
82	20241010	172700	49397150	5360	5360	5360	5360	0
83	20241010	172600	49397150	5360	5360	5360	5360	0
84	20241010	172500	49397150	5360	5360	5360	5360	0
85	20241010	172400	49397150	5360	5360	5360	5360	0
86	20241010	172300	49397150	5360	5360	5360	5360	0
87	20241010	172200	49397150	5360	5360	5360	5360	0
88	20241010	172100	49397150	5360	5360	5360	5360	0
89	20241010	172000	49397150	5360	5360	5360	5360	0
90	20241010	171900	49397150	5360	5360	5360	5360	0
91	20241010	171800	49397150	5360	5360	5360	5360	0
92	20241010	171700	49397150	5360	5360	5360	5360	1533
93	20241010	171600	49397150	5360	5360	5360	5360	0
94	20241010	171500	49397150	5360	5360	5360	5360	0
95	20241010	171400	49397150	5360	5360	5360	5360	0
96	20241010	171300	49397150	5360	5360	5360	5360	0
97	20241010	171200	49397150	5360	5360	5360	5360	0
98	20241010	171100	49397150	5360	5360	5360	5360	0
99	20241010	171000	49397150	5360	5360	5360	5360	0
100	20241010	170900	49397150	5360	5360	5360	5360	0
101	20241010	170800	49397150	5360	5360	5360	5360	0
102	20241010	170700	49397150	5360	5360	5360	5360	0
103	20241010	170600	49397150	5360	5360	5360	5360	0
104	20241010	170500	49397150	5360	5360	5360	5360	0
105	20241010	170400	49397150	5360	5360	5360	5360	0
106	20241010	170300	49397150	5360	5360	5360	5360	0
107	20241010	170200	49397150	5360	5360	5360	5360	0
108	20241010	170100	49397150	5360	5360	5360	5360	0
109	20241010	170000	49397150	5360	5360	5360	5360	0
110	20241010	165900	49397150	5360	5360	5360	5360	0
111	20241010	165800	49397150	5360	5360	5360	5360	0
112	20241010	165700	49397150	5360	5360	5360	5360	0
113	20241010	165600	49397150	5360	5360	5360	5360	0
114	20241010	165500	49397150	5360	5360	5360	5360	0
115	20241010	165400	49397150	5360	5360	5360	5360	0
116	20241010	165300	49397150	5360	5360	5360	5360	0
117	20241010	165200	49397150	5360	5360	5360	5360	0
118	20241010	165100	49397150	5360	5360	5360	5360	0
119	20241010	165000	49397150	5360	5360	5360	5360	0
120	20241010	164900	49397150	5360	5360	5360	5360	0
121	20241010	164800	49397150	5360	5360	5360	5360	0
122	20241010	164700	49397150	5360	5360	5360	5360	1533
123	20241010	164600	49397150	5360	5360	5360	5360	0
124	20241010	164500	49397150	5360	5360	5360	5360	0
125	20241010	164400	49397150	5360	5360	5360	5360	0
126	20241010	164300	49397150	5360	5360	5360	5360	0
127	20241010	164200	49397150	5360	5360	5360	5360	0
128	20241010	164100	49397150	5360	5360	5360	5360	0
129	20241010	164000	49397150	5360	5360	5360	5360	0
130	20241010	163900	49397150	5360	5360	5360	5360	0
131	20241010	163800	49397150	5360	5360	5360	5360	0
132	20241010	163700	49397150	5360	5360	5360	5360	0
133	20241010	163600	49397150	5360	5360	5360	5360	0
134	20241010	163500	49397150	5360	5360	5360	5360	0
135	20241010	163400	49397150	5360	5360	5360	5360	0
136	20241010	163300	49397150	5360	5360	5360	5360	0
137	20241010	163200	49397150	5360	5360	5360	5360	0
138	20241010	163100	49397150	5360	5360	5360	5360	0
139	20241010	163000	49397150	5360	5360	5360	5360	0
140	20241010	162900	49397150	5360	5360	5360	5360	0
141	20241010	162800	49397150	5360	5360	5360	5360	0
142	20241010	162700	49397150	5360	5360	5360	5360	0
143	20241010	162600	49397150	5360	5360	5360	5360	0
144	20241010	162500	49397150	5360	5360	5360	5360	0
145	20241010	162400	49397150	5360	5360	5360	5360	0
146	20241010	162300	49397150	5360	5360	5360	5360	0
147	20241010	162200	49397150	5360	5360	5360	5360	0
148	20241010	162100	49397150	5360	5360	5360	5360	0
149	20241010	162000	49397150	5360	5360	5360	5360	0
150	20241010	161900	49397150	5360	5360	5360	5360	0
151	20241010	161800	49397150	5360	5360	5360	5360	0
152	20241010	161700	49397150	5360	5360	5360	5360	1533
153	20241010	161600	49397150	5360	5360	5360	5360	0
154	20241010	161500	49397150	5360	5360	5360	5360	0
155	20241010	161400	49397150	5360	5360	5360	5360	0
156	20241010	161300	49397150	5360	5360	5360	5360	0
157	20241010	161200	49397150	5360	5360	5360	5360	0
158	20241010	161100	49397150	5360	5360	5360	5360	0
159	20241010	161000	49397150	5360	5360	5360	5360	0
160	20241010	160900	49397150	5360	5360	5360	5360	0
161	20241010	160800	49397150	5360	5360	5360	5360	0
162	20241010	160700	49397150	5360	5360	5360	5360	0
163	20241010	160600	49397150	5360	5360	5360	5360	0
164	20241010	160500	49397150	5360	5360	5360	5360	0
165	20241010	160400	49397150	5360	5360	5360	5360	0
166	20241010	160300	49397150	5360	5360	5360	5360	0
167	20241010	160200	49397150	5360	5360	5360	5360	0
168	20241010	160100	49397150	5360	5360	5360	5360	0
169	20241010	160000	49397150	5360	5360	5360	5360	0
170	20241010	155900	49397150	5360	5360	5360	5360	0
171	20241010	155800	49397150	5360	5360	5360	5360	0
172	20241010	155700	49397150	5360	5360	5360	5360	0
173	20241010	155600	49397150	5360	5360	5360	5360	0
174	20241010	155500	49397150	5360	5360	5360	5360	0
175	20241010	155400	49397150	5360	5360	5360	5360	0
176	20241010	155300	49397150	5360	5360	5360	5360	0
177	20241010	155200	49397150	5360	5360	5360	5360	0
178	20241010	155100	49397150	5360	5360	5360	5360	0
179	20241010	155000	49397150	5360	5360	5360	5360	0
180	20241010	154900	49397150	5360	5360	5360	5360	0
181	20241010	154800	49397150	5360	5360	5360	5360	0
182	20241010	154700	49397150	5360	5360	5360	5360	1533
183	20241010	154600	49397150	5360	5360	5360	5360	0
184	20241010	154500	49397150	5360	5360	5360	5360	0
185	20241010	154400	49397150	5360	5360	5360	5360	0
186	20241010	154300	49397150	5360	5360	5360	5360	0
187	20241010	154200	49397150	5360	5360	5360	5360	0
188	20241010	154100	49397150	5360	5360	5360	5360	0
189	20241010	154000	49397150	5360	5360	5360	5360	0
190	20241010	153900	49397150	5360	5360	5360	5360	0
191	20241010	153800	49397150	5360	5360	5360	5360	0
192	20241010	153700	49397150	5360	5360	5360	5360	0
193	20241010	153600	49397150	5360	5360	5360	5360	0
194	20241010	153500	49397150	5360	5360	5360	5360	0
195	20241010	153400	49397150	5360	5360	5360	5360	0
196	20241010	153300	49397150	5360	5360	5360	5360	0
197	20241010	153200	49397150	5360	5360	5360	5360	0
198	20241010	153100	49397150	5360	5360	5360	5360	0
199	20241010	153000	49397150	5360	5360	5360	5360	1533
200	20241010	152900	41180270	5350	5350	5350	5350	0
201	20241010	152800	41180270	5350	5350	5350	5350	0
202	20241010	152700	41180270	5350	5350	5350	5350	0
203	20241010	152600	41180270	5350	5350	5350	5350	0
204	20241010	152500	41180270	5350	5350	5350	5350	0
205	20241010	152400	41180270	5350	5350	5350	5350	0
206	20241010	152300	41180270	5350	5350	5350	5350	0
207	20241010	152200	41180270	5350	5350	5350	5350	0
208	20241010	152100	41180270	5350	5350	5350	5350	0
209	20241010	152000	41180270	5350	5350	5350	5350	0
210	20241010	151900	41180270	5350	5350	5350	5350	0
211	20241010	151800	41180270	5350	5350	5350	5350	200
212	20241010	151700	40110270	5350	5350	5350	5350	0
213	20241010	151600	40110270	5350	5350	5350	5350	200
214	20241010	151500	39040270	5350	5350	5350	5350	0
215	20241010	151400	39040270	5350	5350	5350	5350	200
216	20241010	151300	37970270	5340	5340	5340	5340	492
217	20241010	151200	35342990	5350	5350	5350	5350	0
218	20241010	151100	35342990	5350	5350	5350	5350	0
219	20241010	151000	35342990	5350	5350	5350	5350	0
220	20241010	150900	35342990	5350	5350	5350	5350	0
221	20241010	150800	35342990	5350	5350	5350	5350	0
222	20241010	150700	35342990	5350	5340	5350	5340	20
223	20241010	150600	35236170	5340	5340	5340	5340	0
224	20241010	150500	35236170	5340	5340	5340	5340	2
225	20241010	150400	35225490	5350	5350	5350	5350	0
226	20241010	150300	35225490	5350	5350	5350	5350	0
227	20241010	150200	35225490	5350	5350	5350	5350	0
228	20241010	150100	35225490	5350	5350	5350	5350	0
229	20241010	150000	35225490	5350	5350	5350	5350	0
230	20241010	145900	35225490	5350	5350	5350	5350	1
231	20241010	145800	35220140	5350	5350	5350	5350	0
232	20241010	145700	35220140	5350	5350	5350	5350	5
233	20241010	145600	35193390	5340	5340	5340	5340	0
234	20241010	145500	35193390	5340	5340	5340	5340	0
235	20241010	145400	35193390	5340	5340	5340	5340	31
236	20241010	145300	35027850	5340	5340	5340	5340	0
237	20241010	145200	35027850	5340	5340	5340	5340	0
238	20241010	145100	35027850	5340	5340	5340	5340	0
239	20241010	145000	35027850	5340	5340	5340	5340	0
240	20241010	144900	35027850	5340	5340	5340	5340	1902
241	20241010	144800	24871170	5340	5340	5340	5340	0
242	20241010	144700	24871170	5340	5340	5340	5340	100
243	20241010	144600	24337170	5340	5340	5340	5340	0
244	20241010	144500	24337170	5340	5340	5340	5340	215
245	20241010	144400	23189070	5350	5350	5350	5350	0
246	20241010	144300	23189070	5350	5350	5350	5350	0
247	20241010	144200	23189070	5350	5350	5350	5350	0
248	20241010	144100	23189070	5350	5350	5350	5350	0
249	20241010	144000	23189070	5350	5350	5350	5350	1177
250	20241010	143900	16892120	5350	5350	5350	5350	0
251	20241010	143800	16892120	5350	5350	5350	5350	0
252	20241010	143700	16892120	5350	5350	5350	5350	63
253	20241010	143600	16555070	5360	5360	5360	5360	0
254	20241010	143500	16555070	5360	5360	5360	5360	0
255	20241010	143400	16555070	5360	5360	5360	5360	0
256	20241010	143300	16555070	5360	5360	5360	5360	0
257	20241010	143200	16555070	5360	5360	5360	5360	100
258	20241010	143100	16019070	5360	5360	5360	5360	0
259	20241010	143000	16019070	5360	5360	5360	5360	150
260	20241010	142900	15215070	5360	5360	5360	5360	0
261	20241010	142800	15215070	5360	5360	5360	5360	200
262	20241010	142700	14143070	5370	5370	5370	5370	0
263	20241010	142600	14143070	5370	5370	5370	5370	0
264	20241010	142500	14143070	5370	5370	5370	5370	0
265	20241010	142400	14143070	5370	5370	5370	5370	0
266	20241010	142300	14143070	5370	5370	5370	5370	0
267	20241010	142200	14143070	5370	5370	5370	5370	0
268	20241010	142100	14143070	5370	5370	5370	5370	0
269	20241010	142000	14143070	5370	5370	5370	5370	0
270	20241010	141900	14143070	5370	5370	5370	5370	1
271	20241010	141800	14137700	5360	5360	5360	5360	0
272	20241010	141700	14137700	5360	5360	5360	5360	0
273	20241010	141600	14137700	5360	5360	5360	5360	0
274	20241010	141500	14137700	5360	5360	5360	5360	0
275	20241010	141400	14137700	5360	5360	5360	5360	0
276	20241010	141300	14137700	5360	5360	5360	5360	0
277	20241010	141200	14137700	5360	5360	5360	5360	0
278	20241010	141100	14137700	5360	5360	5360	5360	1
279	20241010	141000	14132340	5370	5370	5370	5370	0
280	20241010	140900	14132340	5370	5370	5370	5370	0
281	20241010	140800	14132340	5370	5370	5370	5370	0
282	20241010	140700	14132340	5370	5360	5370	5360	177
283	20241010	140600	13182510	5360	5360	5360	5360	8
284	20241010	140500	13139630	5360	5360	5360	5360	0
285	20241010	140400	13139630	5360	5360	5360	5360	0
286	20241010	140300	13139630	5360	5380	5380	5360	12
287	20241010	140200	13075270	5360	5360	5380	5360	281
288	20241010	140100	11568760	5340	5340	5340	5340	0
289	20241010	140000	11568760	5340	5340	5340	5340	0
290	20241010	135900	11568760	5340	5340	5340	5340	0
291	20241010	135800	11568760	5340	5340	5340	5340	0
292	20241010	135700	11568760	5340	5340	5340	5340	0
293	20241010	135600	11568760	5340	5340	5340	5340	0
294	20241010	135500	11568760	5340	5340	5340	5340	0
295	20241010	135400	11568760	5340	5340	5340	5340	0
296	20241010	135300	11568760	5340	5340	5340	5340	0
297	20241010	135200	11568760	5340	5340	5340	5340	0
298	20241010	135100	11568760	5340	5340	5340	5340	0
299	20241010	135000	11568760	5340	5340	5340	5340	8
300	20241010	134900	11526040	5360	5360	5360	5360	0
301	20241010	134800	11526040	5360	5360	5360	5360	0
302	20241010	134700	11526040	5360	5360	5360	5360	0
303	20241010	134600	11526040	5360	5360	5360	5360	0
304	20241010	134500	11526040	5360	5360	5360	5360	0
305	20241010	134400	11526040	5360	5360	5360	5360	0
306	20241010	134300	11526040	5360	5360	5360	5360	0
307	20241010	134200	11526040	5360	5360	5360	5360	0
308	20241010	134100	11526040	5360	5360	5360	5360	0
309	20241010	134000	11526040	5360	5360	5360	5360	0
310	20241010	133900	11526040	5360	5360	5360	5360	0
311	20241010	133800	11526040	5360	5360	5360	5360	0
312	20241010	133700	11526040	5360	5360	5360	5360	0
313	20241010	133600	11526040	5360	5360	5360	5360	0
314	20241010	133500	11526040	5360	5360	5360	5360	0
315	20241010	133400	11526040	5360	5360	5360	5360	0
316	20241010	133300	11526040	5360	5360	5360	5360	0
317	20241010	133200	11526040	5360	5360	5360	5360	0
318	20241010	133100	11526040	5360	5360	5360	5360	0
319	20241010	133000	11526040	5360	5360	5360	5360	0
320	20241010	132900	11526040	5360	5360	5360	5360	0
321	20241010	132800	11526040	5360	5360	5360	5360	0
322	20241010	132700	11526040	5360	5360	5360	5360	0
323	20241010	132600	11526040	5360	5360	5360	5360	0
324	20241010	132500	11526040	5360	5360	5360	5360	0
325	20241010	132400	11526040	5360	5360	5360	5360	0
326	20241010	132300	11526040	5360	5360	5360	5360	0
327	20241010	132200	11526040	5360	5360	5360	5360	0
328	20241010	132100	11526040	5360	5360	5360	5360	0
329	20241010	132000	11526040	5360	5350	5360	5350	22
330	20241010	131900	11408280	5360	5360	5360	5360	0
331	20241010	131800	11408280	5360	5360	5360	5360	0
332	20241010	131700	11408280	5360	5360	5360	5360	0
333	20241010	131600	11408280	5360	5360	5360	5360	0
334	20241010	131500	11408280	5360	5360	5360	5360	0
335	20241010	131400	11408280	5360	5360	5360	5360	0
336	20241010	131300	11408280	5360	5350	5360	5350	6
337	20241010	131200	11376130	5330	5330	5330	5330	0
338	20241010	131100	11376130	5330	5330	5330	5330	0
339	20241010	131000	11376130	5330	5330	5330	5330	0
340	20241010	130900	11376130	5330	5330	5330	5330	2
341	20241010	130800	11365470	5330	5330	5330	5330	48
342	20241010	130700	11109630	5370	5370	5370	5370	0
343	20241010	130600	11109630	5370	5370	5370	5370	0
344	20241010	130500	11109630	5370	5370	5370	5370	0
345	20241010	130400	11109630	5370	5370	5370	5370	0
346	20241010	130300	11109630	5370	5370	5370	5370	0
347	20241010	130200	11109630	5370	5370	5370	5370	0
348	20241010	130100	11109630	5370	5370	5370	5370	0
349	20241010	130000	11109630	5370	5370	5370	5370	0
350	20241010	125900	11109630	5370	5370	5370	5370	0
351	20241010	125800	11109630	5370	5370	5370	5370	0
352	20241010	125700	11109630	5370	5370	5370	5370	10
353	20241010	125600	11055930	5340	5340	5340	5340	2
354	20241010	125500	11045250	5360	5360	5360	5360	0
355	20241010	125400	11045250	5360	5360	5360	5360	0
356	20241010	125300	11045250	5360	5360	5360	5360	0
357	20241010	125200	11045250	5360	5360	5360	5360	0
358	20241010	125100	11045250	5360	5360	5360	5360	0
359	20241010	125000	11045250	5360	5360	5360	5360	186
360	20241010	124900	10048290	5370	5370	5370	5370	0
361	20241010	124800	10048290	5370	5370	5370	5370	0
362	20241010	124700	10048290	5370	5370	5370	5370	0
363	20241010	124600	10048290	5370	5370	5370	5370	0
364	20241010	124500	10048290	5370	5370	5370	5370	0
365	20241010	124400	10048290	5370	5370	5370	5370	0
366	20241010	124300	10048290	5370	5370	5370	5370	0
367	20241010	124200	10048290	5370	5370	5370	5370	0
368	20241010	124100	10048290	5370	5370	5370	5370	0
369	20241010	124000	10048290	5370	5370	5370	5370	1
370	20241010	123900	10042920	5370	5370	5370	5370	0
371	20241010	123800	10042920	5370	5370	5370	5370	0
372	20241010	123700	10042920	5370	5370	5370	5370	0
373	20241010	123600	10042920	5370	5370	5370	5370	0
374	20241010	123500	10042920	5370	5370	5370	5370	0
375	20241010	123400	10042920	5370	5370	5370	5370	0
376	20241010	123300	10042920	5370	5370	5370	5370	0
377	20241010	123200	10042920	5370	5370	5370	5370	5
378	20241010	123100	10016070	5370	5370	5370	5370	0
379	20241010	123000	10016070	5370	5370	5370	5370	0
380	20241010	122900	10016070	5370	5370	5370	5370	0
381	20241010	122800	10016070	5370	5370	5370	5370	0
382	20241010	122700	10016070	5370	5370	5370	5370	1
383	20241010	122600	10010700	5330	5330	5330	5330	0
384	20241010	122500	10010700	5330	5330	5330	5330	0
385	20241010	122400	10010700	5330	5330	5330	5330	1
386	20241010	122300	10005370	5370	5370	5370	5370	0
387	20241010	122200	10005370	5370	5370	5370	5370	0
388	20241010	122100	10005370	5370	5370	5370	5370	0
389	20241010	122000	10005370	5370	5370	5370	5370	0
390	20241010	121900	10005370	5370	5350	5370	5350	4
391	20241010	121800	9983930	5320	5320	5320	5320	0
392	20241010	121700	9983930	5320	5320	5320	5320	0
393	20241010	121600	9983930	5320	5320	5320	5320	0
394	20241010	121500	9983930	5320	5320	5320	5320	0
395	20241010	121400	9983930	5320	5320	5320	5320	0
396	20241010	121300	9983930	5320	5320	5320	5320	0
397	20241010	121200	9983930	5320	5320	5320	5320	0
398	20241010	121100	9983930	5320	5330	5330	5320	140
399	20241010	121000	9237970	5330	5330	5330	5330	0
400	20241010	120900	9237970	5330	5330	5330	5330	0
401	20241010	120800	9237970	5330	5330	5330	5330	0
402	20241010	120700	9237970	5330	5330	5330	5330	0
403	20241010	120600	9237970	5330	5330	5330	5330	0
404	20241010	120500	9237970	5330	5330	5330	5330	0
405	20241010	120400	9237970	5330	5330	5330	5330	0
406	20241010	120300	9237970	5330	5330	5330	5330	0
407	20241010	120200	9237970	5330	5330	5330	5330	0
408	20241010	120100	9237970	5330	5330	5330	5330	0
409	20241010	120000	9237970	5330	5330	5330	5330	0
410	20241010	115900	9237970	5330	5330	5330	5330	0
411	20241010	115800	9237970	5330	5330	5330	5330	0
412	20241010	115700	9237970	5330	5330	5330	5330	0
413	20241010	115600	9237970	5330	5330	5330	5330	0
414	20241010	115500	9237970	5330	5330	5330	5330	0
415	20241010	115400	9237970	5330	5330	5330	5330	0
416	20241010	115300	9237970	5330	5330	5330	5330	0
417	20241010	115200	9237970	5330	5330	5330	5330	0
418	20241010	115100	9237970	5330	5330	5330	5330	0
419	20241010	115000	9237970	5330	5330	5330	5330	0
420	20241010	114900	9237970	5330	5330	5330	5330	0
421	20241010	114800	9237970	5330	5330	5330	5330	0
422	20241010	114700	9237970	5330	5330	5330	5330	0
423	20241010	114600	9237970	5330	5330	5330	5330	0
424	20241010	114500	9237970	5330	5330	5330	5330	0
425	20241010	114400	9237970	5330	5330	5330	5330	0
426	20241010	114300	9237970	5330	5330	5330	5330	0
427	20241010	114200	9237970	5330	5330	5330	5330	0
428	20241010	114100	9237970	5330	5330	5330	5330	0
429	20241010	114000	9237970	5330	5330	5330	5330	0
430	20241010	113900	9237970	5330	5330	5330	5330	0
431	20241010	113800	9237970	5330	5330	5330	5330	0
432	20241010	113700	9237970	5330	5330	5330	5330	0
433	20241010	113600	9237970	5330	5330	5330	5330	0
434	20241010	113500	9237970	5330	5330	5330	5330	0
435	20241010	113400	9237970	5330	5330	5330	5330	0
436	20241010	113300	9237970	5330	5330	5330	5330	0
437	20241010	113200	9237970	5330	5330	5330	5330	0
438	20241010	113100	9237970	5330	5330	5330	5330	0
439	20241010	113000	9237970	5330	5330	5330	5330	0
440	20241010	112900	9237970	5330	5330	5330	5330	0
441	20241010	112800	9237970	5330	5330	5330	5330	0
442	20241010	112700	9237970	5330	5330	5330	5330	0
443	20241010	112600	9237970	5330	5330	5330	5330	0
444	20241010	112500	9237970	5330	5330	5330	5330	0
445	20241010	112400	9237970	5330	5330	5330	5330	0
446	20241010	112300	9237970	5330	5330	5330	5330	0
447	20241010	112200	9237970	5330	5330	5330	5330	80
448	20241010	112100	8811570	5330	5330	5330	5330	0
449	20241010	112000	8811570	5330	5330	5330	5330	0
450	20241010	111900	8811570	5330	5330	5330	5330	0
451	20241010	111800	8811570	5330	5330	5330	5330	0
452	20241010	111700	8811570	5330	5330	5330	5330	0
453	20241010	111600	8811570	5330	5330	5330	5330	0
454	20241010	111500	8811570	5330	5330	5330	5330	0
455	20241010	111400	8811570	5330	5330	5330	5330	0
456	20241010	111300	8811570	5330	5330	5330	5330	0
457	20241010	111200	8811570	5330	5330	5330	5330	0
458	20241010	111100	8811570	5330	5330	5330	5330	0
459	20241010	111000	8811570	5330	5330	5330	5330	0
460	20241010	110900	8811570	5330	5330	5330	5330	1
461	20241010	110800	8806240	5350	5350	5350	5350	0
462	20241010	110700	8806240	5350	5350	5350	5350	0
463	20241010	110600	8806240	5350	5350	5350	5350	0
464	20241010	110500	8806240	5350	5350	5350	5350	0
465	20241010	110400	8806240	5350	5350	5350	5350	0
466	20241010	110300	8806240	5350	5350	5350	5350	53
467	20241010	110200	8522690	5350	5340	5350	5340	37
468	20241010	110100	8324880	5330	5330	5330	5330	0
469	20241010	110000	8324880	5330	5330	5330	5330	0
470	20241010	105900	8324880	5330	5330	5330	5330	0
471	20241010	105800	8324880	5330	5330	5330	5330	1
472	20241010	105700	8319550	5330	5330	5330	5330	0
473	20241010	105600	8319550	5330	5330	5330	5330	0
474	20241010	105500	8319550	5330	5330	5330	5330	0
475	20241010	105400	8319550	5330	5330	5330	5330	0
476	20241010	105300	8319550	5330	5330	5330	5330	0
477	20241010	105200	8319550	5330	5330	5330	5330	1
478	20241010	105100	8314220	5330	5330	5330	5330	0
479	20241010	105000	8314220	5330	5330	5330	5330	0
480	20241010	104900	8314220	5330	5330	5330	5330	0
481	20241010	104800	8314220	5330	5330	5330	5330	0
482	20241010	104700	8314220	5330	5330	5330	5330	0
483	20241010	104600	8314220	5330	5330	5330	5330	1
484	20241010	104500	8308890	5330	5330	5330	5330	0
485	20241010	104400	8308890	5330	5330	5330	5330	0
486	20241010	104300	8308890	5330	5330	5330	5330	0
487	20241010	104200	8308890	5330	5330	5330	5330	0
488	20241010	104100	8308890	5330	5330	5330	5330	0
489	20241010	104000	8308890	5330	5330	5330	5330	1
490	20241010	103900	8303560	5330	5330	5330	5330	0
491	20241010	103800	8303560	5330	5330	5330	5330	0
492	20241010	103700	8303560	5330	5330	5330	5330	0
493	20241010	103600	8303560	5330	5330	5330	5330	0
494	20241010	103500	8303560	5330	5330	5330	5330	1
495	20241010	103400	8298230	5350	5350	5350	5350	0
496	20241010	103300	8298230	5350	5350	5350	5350	0
497	20241010	103200	8298230	5350	5350	5350	5350	1
498	20241010	103100	8292880	5330	5330	5330	5330	0
499	20241010	103000	8292880	5330	5330	5330	5330	0
500	20241010	102900	8292880	5330	5330	5330	5330	1
501	20241010	102800	8287550	5330	5330	5330	5330	0
502	20241010	102700	8287550	5330	5330	5330	5330	0
503	20241010	102600	8287550	5330	5330	5330	5330	0
504	20241010	102500	8287550	5330	5330	5330	5330	0
505	20241010	102400	8287550	5330	5330	5330	5330	0
506	20241010	102300	8287550	5330	5330	5330	5330	1
507	20241010	102200	8282220	5330	5330	5330	5330	0
508	20241010	102100	8282220	5330	5330	5330	5330	0
509	20241010	102000	8282220	5330	5330	5330	5330	0
510	20241010	101900	8282220	5330	5330	5330	5330	0
511	20241010	101800	8282220	5330	5330	5330	5330	1
512	20241010	101700	8276890	5330	5330	5330	5330	0
513	20241010	101600	8276890	5330	5330	5330	5330	0
514	20241010	101500	8276890	5330	5330	5330	5330	0
515	20241010	101400	8276890	5330	5330	5330	5330	0
516	20241010	101300	8276890	5330	5330	5330	5330	0
517	20241010	101200	8276890	5330	5330	5330	5330	1
518	20241010	101100	8271560	5330	5330	5330	5330	0
519	20241010	101000	8271560	5330	5340	5340	5330	25
520	20241010	100900	8138070	5330	5340	5340	5330	149
521	20241010	100800	7342420	5340	5340	5340	5340	0
522	20241010	100700	7342420	5340	5340	5340	5340	1
523	20241010	100600	7337080	5340	5340	5340	5340	0
524	20241010	100500	7337080	5340	5340	5340	5340	0
525	20241010	100400	7337080	5340	5340	5340	5340	0
526	20241010	100300	7337080	5340	5340	5340	5340	0
527	20241010	100200	7337080	5340	5340	5340	5340	0
528	20241010	100100	7337080	5340	5360	5360	5340	2
529	20241010	100000	7326380	5340	5340	5340	5340	0
530	20241010	095900	7326380	5340	5340	5340	5340	0
531	20241010	095800	7326380	5340	5340	5340	5340	0
532	20241010	095700	7326380	5340	5340	5340	5340	0
533	20241010	095600	7326380	5340	5340	5340	5340	0
534	20241010	095500	7326380	5340	5340	5340	5340	1
535	20241010	095400	7321040	5340	5340	5340	5340	0
536	20241010	095300	7321040	5340	5340	5340	5340	0
537	20241010	095200	7321040	5340	5340	5340	5340	0
538	20241010	095100	7321040	5340	5340	5340	5340	0
539	20241010	095000	7321040	5340	5340	5340	5340	1
540	20241010	094900	7315700	5360	5360	5360	5360	0
541	20241010	094800	7315700	5360	5360	5360	5360	0
542	20241010	094700	7315700	5360	5360	5360	5360	0
543	20241010	094600	7315700	5360	5360	5360	5360	0
544	20241010	094500	7315700	5360	5360	5360	5360	1
545	20241010	094400	7310340	5340	5340	5340	5340	1
546	20241010	094300	7305000	5360	5360	5360	5360	0
547	20241010	094200	7305000	5360	5360	5360	5360	1
548	20241010	094100	7299640	5340	5340	5340	5340	0
549	20241010	094000	7299640	5340	5340	5340	5340	0
550	20241010	093900	7299640	5340	5340	5340	5340	0
551	20241010	093800	7299640	5340	5340	5340	5340	1
552	20241010	093700	7294300	5350	5350	5350	5350	0
553	20241010	093600	7294300	5350	5350	5350	5350	0
554	20241010	093500	7294300	5350	5350	5350	5350	0
555	20241010	093400	7294300	5350	5350	5390	5350	135
556	20241010	093300	6571410	5340	5340	5340	5340	1
557	20241010	093200	6566070	5350	5350	5350	5350	47
558	20241010	093100	6314620	5350	5350	5350	5350	0
559	20241010	093000	6314620	5350	5350	5350	5350	3
560	20241010	092900	6298570	5350	5350	5350	5350	2
561	20241010	092800	6287870	5350	5350	5350	5350	0
562	20241010	092700	6287870	5350	5350	5350	5350	1
563	20241010	092600	6282520	5350	5350	5350	5350	0
564	20241010	092500	6282520	5350	5350	5350	5350	0
565	20241010	092400	6282520	5350	5350	5350	5350	0
566	20241010	092300	6282520	5350	5350	5350	5350	0
567	20241010	092200	6282520	5350	5350	5350	5350	0
568	20241010	092100	6282520	5350	5350	5350	5350	1
569	20241010	092000	6277170	5340	5340	5340	5340	0
570	20241010	091900	6277170	5340	5340	5340	5340	0
571	20241010	091800	6277170	5340	5340	5340	5340	33
572	20241010	091700	6100950	5350	5350	5350	5350	3
573	20241010	091600	6084900	5360	5350	5390	5350	117
574	20241010	091500	5458810	5350	5350	5350	5350	0
575	20241010	091400	5458810	5350	5350	5350	5350	4
576	20241010	091300	5437410	5360	5360	5360	5360	3
577	20241010	091200	5421330	5360	5360	5390	5350	12
578	20241010	091100	5356920	5350	5350	5350	5350	1
579	20241010	091000	5351570	5340	5340	5340	5340	4
580	20241010	090900	5330210	5390	5340	5390	5340	4
581	20241010	090800	5308730	5390	5360	5390	5360	10
582	20241010	090700	5254860	5390	5350	5390	5340	28
583	20241010	090600	5104940	5330	5330	5330	5330	0
584	20241010	090500	5104940	5330	5330	5330	5330	0
585	20241010	090400	5104940	5330	5390	5390	5330	4
586	20241010	090300	5083560	5320	5320	5320	5320	5
587	20241010	090200	5056960	5320	5320	5320	5320	0
588	20241010	090100	5056960	5320	5340	5340	5320	8
589	20241010	090000	5014260	5340	5340	5340	5340	776