KissMeData/026150/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	191100	91017310	5750	5750	5750	5750	148
3	20241004	191000	91017310	5750	5750	5750	5750	0
4	20241004	190900	91017310	5750	5750	5750	5750	0
5	20241004	190800	91017310	5750	5750	5750	5750	0
6	20241004	190700	91017310	5750	5750	5750	5750	0
7	20241004	190600	91017310	5750	5750	5750	5750	0
8	20241004	190500	91017310	5750	5750	5750	5750	0
9	20241004	190400	91017310	5750	5750	5750	5750	0
10	20241004	190300	91017310	5750	5750	5750	5750	0
11	20241004	190200	91017310	5750	5750	5750	5750	0
12	20241004	190100	91017310	5750	5750	5750	5750	0
13	20241004	190000	91017310	5750	5750	5750	5750	0
14	20241004	185900	91017310	5750	5750	5750	5750	0
15	20241004	185800	91017310	5750	5750	5750	5750	0
16	20241004	185700	91017310	5750	5750	5750	5750	0
17	20241004	185600	91017310	5750	5750	5750	5750	0
18	20241004	185500	91017310	5750	5750	5750	5750	0
19	20241004	185400	91017310	5750	5750	5750	5750	0
20	20241004	185300	91017310	5750	5750	5750	5750	0
21	20241004	185200	91017310	5750	5750	5750	5750	0
22	20241004	185100	91017310	5750	5750	5750	5750	0
23	20241004	185000	91017310	5750	5750	5750	5750	0
24	20241004	184900	91017310	5750	5750	5750	5750	0
25	20241004	184800	91017310	5750	5750	5750	5750	0
26	20241004	184700	91017310	5750	5750	5750	5750	0
27	20241004	184600	91017310	5750	5750	5750	5750	0
28	20241004	184500	91017310	5750	5750	5750	5750	0
29	20241004	184400	91017310	5750	5750	5750	5750	0
30	20241004	184300	91017310	5750	5750	5750	5750	0
31	20241004	184200	91017310	5750	5750	5750	5750	0
32	20241004	184100	91017310	5750	5750	5750	5750	148
33	20241004	184000	91017310	5750	5750	5750	5750	0
34	20241004	183900	91017310	5750	5750	5750	5750	0
35	20241004	183800	91017310	5750	5750	5750	5750	0
36	20241004	183700	91017310	5750	5750	5750	5750	0
37	20241004	183600	91017310	5750	5750	5750	5750	0
38	20241004	183500	91017310	5750	5750	5750	5750	0
39	20241004	183400	91017310	5750	5750	5750	5750	0
40	20241004	183300	91017310	5750	5750	5750	5750	0
41	20241004	183200	91017310	5750	5750	5750	5750	0
42	20241004	183100	91017310	5750	5750	5750	5750	0
43	20241004	183000	91017310	5750	5750	5750	5750	0
44	20241004	182900	91017310	5750	5750	5750	5750	0
45	20241004	182800	91017310	5750	5750	5750	5750	0
46	20241004	182700	91017310	5750	5750	5750	5750	0
47	20241004	182600	91017310	5750	5750	5750	5750	0
48	20241004	182500	91017310	5750	5750	5750	5750	0
49	20241004	182400	91017310	5750	5750	5750	5750	0
50	20241004	182300	91017310	5750	5750	5750	5750	0
51	20241004	182200	91017310	5750	5750	5750	5750	0
52	20241004	182100	91017310	5750	5750	5750	5750	0
53	20241004	182000	91017310	5750	5750	5750	5750	0
54	20241004	181900	91017310	5750	5750	5750	5750	0
55	20241004	181800	91017310	5750	5750	5750	5750	0
56	20241004	181700	91017310	5750	5750	5750	5750	0
57	20241004	181600	91017310	5750	5750	5750	5750	0
58	20241004	181500	91017310	5750	5750	5750	5750	0
59	20241004	181400	91017310	5750	5750	5750	5750	0
60	20241004	181300	91017310	5750	5750	5750	5750	0
61	20241004	181200	91017310	5750	5750	5750	5750	0
62	20241004	181100	91017310	5750	5750	5750	5750	148
63	20241004	181000	91017310	5750	5750	5750	5750	0
64	20241004	180900	91017310	5750	5750	5750	5750	0
65	20241004	180800	91017310	5750	5750	5750	5750	0
66	20241004	180700	91017310	5750	5750	5750	5750	0
67	20241004	180600	91017310	5750	5750	5750	5750	0
68	20241004	180500	91017310	5750	5750	5750	5750	0
69	20241004	180400	91017310	5750	5750	5750	5750	0
70	20241004	180300	91017310	5750	5750	5750	5750	0
71	20241004	180200	91017310	5750	5750	5750	5750	0
72	20241004	180100	91017310	5750	5750	5750	5750	0
73	20241004	180000	91017310	5750	5750	5750	5750	0
74	20241004	175900	91017310	5750	5750	5750	5750	0
75	20241004	175800	91017310	5750	5750	5750	5750	0
76	20241004	175700	91017310	5750	5750	5750	5750	0
77	20241004	175600	91017310	5750	5750	5750	5750	0
78	20241004	175500	91017310	5750	5750	5750	5750	0
79	20241004	175400	91017310	5750	5750	5750	5750	0
80	20241004	175300	91017310	5750	5750	5750	5750	0
81	20241004	175200	91017310	5750	5750	5750	5750	0
82	20241004	175100	91017310	5750	5750	5750	5750	0
83	20241004	175000	91017310	5750	5750	5750	5750	0
84	20241004	174900	91017310	5750	5750	5750	5750	0
85	20241004	174800	91017310	5750	5750	5750	5750	0
86	20241004	174700	91017310	5750	5750	5750	5750	0
87	20241004	174600	91017310	5750	5750	5750	5750	0
88	20241004	174500	91017310	5750	5750	5750	5750	0
89	20241004	174400	91017310	5750	5750	5750	5750	0
90	20241004	174300	91017310	5750	5750	5750	5750	0
91	20241004	174200	91017310	5750	5750	5750	5750	0
92	20241004	174100	91017310	5750	5750	5750	5750	148
93	20241004	174000	91017310	5750	5750	5750	5750	0
94	20241004	173900	91017310	5750	5750	5750	5750	0
95	20241004	173800	91017310	5750	5750	5750	5750	0
96	20241004	173700	91017310	5750	5750	5750	5750	0
97	20241004	173600	91017310	5750	5750	5750	5750	0
98	20241004	173500	91017310	5750	5750	5750	5750	0
99	20241004	173400	91017310	5750	5750	5750	5750	0
100	20241004	173300	91017310	5750	5750	5750	5750	0
101	20241004	173200	91017310	5750	5750	5750	5750	0
102	20241004	173100	91017310	5750	5750	5750	5750	0
103	20241004	173000	91017310	5750	5750	5750	5750	0
104	20241004	172900	91017310	5750	5750	5750	5750	0
105	20241004	172800	91017310	5750	5750	5750	5750	0
106	20241004	172700	91017310	5750	5750	5750	5750	0
107	20241004	172600	91017310	5750	5750	5750	5750	0
108	20241004	172500	91017310	5750	5750	5750	5750	0
109	20241004	172400	91017310	5750	5750	5750	5750	0
110	20241004	172300	91017310	5750	5750	5750	5750	0
111	20241004	172200	91017310	5750	5750	5750	5750	0
112	20241004	172100	91017310	5750	5750	5750	5750	0
113	20241004	172000	91017310	5750	5750	5750	5750	0
114	20241004	171900	91017310	5750	5750	5750	5750	0
115	20241004	171800	91017310	5750	5750	5750	5750	0
116	20241004	171700	91017310	5750	5750	5750	5750	0
117	20241004	171600	91017310	5750	5750	5750	5750	0
118	20241004	171500	91017310	5750	5750	5750	5750	0
119	20241004	171400	91017310	5750	5750	5750	5750	0
120	20241004	171300	91017310	5750	5750	5750	5750	0
121	20241004	171200	91017310	5750	5750	5750	5750	0
122	20241004	171100	91017310	5750	5750	5750	5750	148
123	20241004	171000	91017310	5750	5750	5750	5750	0
124	20241004	170900	91017310	5750	5750	5750	5750	0
125	20241004	170800	91017310	5750	5750	5750	5750	0
126	20241004	170700	91017310	5750	5750	5750	5750	0
127	20241004	170600	91017310	5750	5750	5750	5750	0
128	20241004	170500	91017310	5750	5750	5750	5750	0
129	20241004	170400	91017310	5750	5750	5750	5750	0
130	20241004	170300	91017310	5750	5750	5750	5750	0
131	20241004	170200	91017310	5750	5750	5750	5750	0
132	20241004	170100	91017310	5750	5750	5750	5750	0
133	20241004	170000	91017310	5750	5750	5750	5750	0
134	20241004	165900	91017310	5750	5750	5750	5750	0
135	20241004	165800	91017310	5750	5750	5750	5750	0
136	20241004	165700	91017310	5750	5750	5750	5750	0
137	20241004	165600	91017310	5750	5750	5750	5750	0
138	20241004	165500	91017310	5750	5750	5750	5750	0
139	20241004	165400	91017310	5750	5750	5750	5750	0
140	20241004	165300	91017310	5750	5750	5750	5750	0
141	20241004	165200	91017310	5750	5750	5750	5750	0
142	20241004	165100	91017310	5750	5750	5750	5750	0
143	20241004	165000	91017310	5750	5750	5750	5750	0
144	20241004	164900	91017310	5750	5750	5750	5750	0
145	20241004	164800	91017310	5750	5750	5750	5750	0
146	20241004	164700	91017310	5750	5750	5750	5750	0
147	20241004	164600	91017310	5750	5750	5750	5750	0
148	20241004	164500	91017310	5750	5750	5750	5750	0
149	20241004	164400	91017310	5750	5750	5750	5750	0
150	20241004	164300	91017310	5750	5750	5750	5750	0
151	20241004	164200	91017310	5750	5750	5750	5750	0
152	20241004	164100	91017310	5750	5750	5750	5750	148
153	20241004	164000	91017310	5750	5750	5750	5750	0
154	20241004	163900	91017310	5750	5750	5750	5750	0
155	20241004	163800	91017310	5750	5750	5750	5750	0
156	20241004	163700	91017310	5750	5750	5750	5750	0
157	20241004	163600	91017310	5750	5750	5750	5750	0
158	20241004	163500	91017310	5750	5750	5750	5750	0
159	20241004	163400	91017310	5750	5750	5750	5750	0
160	20241004	163300	91017310	5750	5750	5750	5750	0
161	20241004	163200	91017310	5750	5750	5750	5750	0
162	20241004	163100	91017310	5750	5750	5750	5750	0
163	20241004	163000	91017310	5750	5750	5750	5750	0
164	20241004	162900	91017310	5750	5750	5750	5750	0
165	20241004	162800	91017310	5750	5750	5750	5750	0
166	20241004	162700	91017310	5750	5750	5750	5750	0
167	20241004	162600	91017310	5750	5750	5750	5750	0
168	20241004	162500	91017310	5750	5750	5750	5750	0
169	20241004	162400	91017310	5750	5750	5750	5750	0
170	20241004	162300	91017310	5750	5750	5750	5750	0
171	20241004	162200	91017310	5750	5750	5750	5750	0
172	20241004	162100	91017310	5750	5750	5750	5750	0
173	20241004	162000	91017310	5750	5750	5750	5750	0
174	20241004	161900	91017310	5750	5750	5750	5750	0
175	20241004	161800	91017310	5750	5750	5750	5750	0
176	20241004	161700	91017310	5750	5750	5750	5750	0
177	20241004	161600	91017310	5750	5750	5750	5750	0
178	20241004	161500	91017310	5750	5750	5750	5750	0
179	20241004	161400	91017310	5750	5750	5750	5750	0
180	20241004	161300	91017310	5750	5750	5750	5750	0
181	20241004	161200	91017310	5750	5750	5750	5750	0
182	20241004	161100	91017310	5750	5750	5750	5750	148
183	20241004	161000	91017310	5750	5750	5750	5750	0
184	20241004	160900	91017310	5750	5750	5750	5750	0
185	20241004	160800	91017310	5750	5750	5750	5750	0
186	20241004	160700	91017310	5750	5750	5750	5750	0
187	20241004	160600	91017310	5750	5750	5750	5750	0
188	20241004	160500	91017310	5750	5750	5750	5750	0
189	20241004	160400	91017310	5750	5750	5750	5750	0
190	20241004	160300	91017310	5750	5750	5750	5750	0
191	20241004	160200	91017310	5750	5750	5750	5750	0
192	20241004	160100	91017310	5750	5750	5750	5750	0
193	20241004	160000	91017310	5750	5750	5750	5750	0
194	20241004	155900	91017310	5750	5750	5750	5750	0
195	20241004	155800	91017310	5750	5750	5750	5750	0
196	20241004	155700	91017310	5750	5750	5750	5750	0
197	20241004	155600	91017310	5750	5750	5750	5750	0
198	20241004	155500	91017310	5750	5750	5750	5750	0
199	20241004	155400	91017310	5750	5750	5750	5750	0
200	20241004	155300	91017310	5750	5750	5750	5750	0
201	20241004	155200	91017310	5750	5750	5750	5750	0
202	20241004	155100	91017310	5750	5750	5750	5750	0
203	20241004	155000	91017310	5750	5750	5750	5750	0
204	20241004	154900	91017310	5750	5750	5750	5750	0
205	20241004	154800	91017310	5750	5750	5750	5750	0
206	20241004	154700	91017310	5750	5750	5750	5750	0
207	20241004	154600	91017310	5750	5750	5750	5750	0
208	20241004	154500	91017310	5750	5750	5750	5750	0
209	20241004	154400	91017310	5750	5750	5750	5750	0
210	20241004	154300	91017310	5750	5750	5750	5750	0
211	20241004	154200	91017310	5750	5750	5750	5750	0
212	20241004	154100	91017310	5750	5750	5750	5750	148
213	20241004	154000	91017310	5750	5750	5750	5750	0
214	20241004	153900	91017310	5750	5750	5750	5750	0
215	20241004	153800	91017310	5750	5750	5750	5750	0
216	20241004	153700	91017310	5750	5750	5750	5750	0
217	20241004	153600	91017310	5750	5750	5750	5750	0
218	20241004	153500	91017310	5750	5750	5750	5750	0
219	20241004	153400	91017310	5750	5750	5750	5750	0
220	20241004	153300	91017310	5750	5750	5750	5750	0
221	20241004	153200	91017310	5750	5750	5750	5750	0
222	20241004	153100	91017310	5750	5750	5750	5750	0
223	20241004	153000	91017310	5750	5750	5750	5750	148
224	20241004	152900	90166310	5750	5750	5750	5750	0
225	20241004	152800	90166310	5750	5750	5750	5750	0
226	20241004	152700	90166310	5750	5750	5750	5750	0
227	20241004	152600	90166310	5750	5750	5750	5750	0
228	20241004	152500	90166310	5750	5750	5750	5750	0
229	20241004	152400	90166310	5750	5750	5750	5750	0
230	20241004	152300	90166310	5750	5750	5750	5750	0
231	20241004	152200	90166310	5750	5750	5750	5750	0
232	20241004	152100	90166310	5750	5750	5750	5750	0
233	20241004	152000	90166310	5750	5750	5750	5750	0
234	20241004	151900	90166310	5750	5750	5750	5750	2
235	20241004	151800	90154810	5750	5750	5750	5750	1
236	20241004	151700	90149060	5730	5730	5730	5730	0
237	20241004	151600	90149060	5730	5730	5730	5730	0
238	20241004	151500	90149060	5730	5730	5730	5730	0
239	20241004	151400	90149060	5730	5730	5730	5730	0
240	20241004	151300	90149060	5730	5740	5740	5730	400
241	20241004	151200	87857020	5740	5740	5740	5740	0
242	20241004	151100	87857020	5740	5740	5740	5740	523
243	20241004	151000	84855000	5740	5740	5740	5740	0
244	20241004	150900	84855000	5740	5740	5740	5740	0
245	20241004	150800	84855000	5740	5740	5740	5740	1
246	20241004	150700	84849260	5740	5740	5740	5740	10
247	20241004	150600	84791860	5740	5740	5740	5740	63
248	20241004	150500	84430240	5740	5740	5740	5740	75
249	20241004	150400	83999740	5750	5750	5750	5750	0
250	20241004	150300	83999740	5750	5750	5750	5750	0
251	20241004	150200	83999740	5750	5750	5750	5750	2
252	20241004	150100	83988240	5760	5760	5760	5760	0
253	20241004	150000	83988240	5760	5760	5760	5760	6
254	20241004	145900	83953680	5750	5750	5750	5750	0
255	20241004	145800	83953680	5750	5750	5750	5750	0
256	20241004	145700	83953680	5750	5750	5750	5750	5
257	20241004	145600	83924930	5740	5750	5750	5740	186
258	20241004	145500	82857270	5750	5750	5750	5750	0
259	20241004	145400	82857270	5750	5750	5750	5750	0
260	20241004	145300	82857270	5750	5750	5750	5750	0
261	20241004	145200	82857270	5750	5750	5750	5750	0
262	20241004	145100	82857270	5750	5750	5750	5750	31
263	20241004	145000	82679020	5760	5760	5760	5760	0
264	20241004	144900	82679020	5760	5760	5760	5760	20
265	20241004	144800	82563820	5760	5760	5760	5760	1
266	20241004	144700	82558060	5750	5750	5750	5750	0
267	20241004	144600	82558060	5750	5750	5750	5750	0
268	20241004	144500	82558060	5750	5750	5750	5750	0
269	20241004	144400	82558060	5750	5750	5750	5750	0
270	20241004	144300	82558060	5750	5750	5750	5750	0
271	20241004	144200	82558060	5750	5750	5750	5750	1
272	20241004	144100	82552310	5760	5760	5760	5760	10
273	20241004	144000	82494710	5760	5760	5760	5760	0
274	20241004	143900	82494710	5760	5760	5760	5760	0
275	20241004	143800	82494710	5760	5760	5760	5760	0
276	20241004	143700	82494710	5760	5760	5760	5760	0
277	20241004	143600	82494710	5760	5760	5760	5760	0
278	20241004	143500	82494710	5760	5760	5760	5760	0
279	20241004	143400	82494710	5760	5760	5760	5760	0
280	20241004	143300	82494710	5760	5760	5760	5760	2
281	20241004	143200	82483190	5740	5740	5740	5740	0
282	20241004	143100	82483190	5740	5740	5740	5740	0
283	20241004	143000	82483190	5740	5740	5740	5740	0
284	20241004	142900	82483190	5740	5740	5740	5740	0
285	20241004	142800	82483190	5740	5740	5740	5740	0
286	20241004	142700	82483190	5740	5740	5740	5740	0
287	20241004	142600	82483190	5740	5740	5740	5740	0
288	20241004	142500	82483190	5740	5740	5740	5740	0
289	20241004	142400	82483190	5740	5740	5740	5740	10
290	20241004	142300	82425790	5740	5740	5740	5740	0
291	20241004	142200	82425790	5740	5740	5740	5740	0
292	20241004	142100	82425790	5740	5740	5740	5740	0
293	20241004	142000	82425790	5740	5740	5740	5740	0
294	20241004	141900	82425790	5740	5740	5740	5740	5
295	20241004	141800	82397090	5740	5740	5740	5740	0
296	20241004	141700	82397090	5740	5740	5740	5740	0
297	20241004	141600	82397090	5740	5740	5740	5740	0
298	20241004	141500	82397090	5740	5740	5740	5740	0
299	20241004	141400	82397090	5740	5740	5740	5740	110
300	20241004	141300	81765690	5740	5740	5740	5740	0
301	20241004	141200	81765690	5740	5740	5740	5740	100
302	20241004	141100	81191690	5740	5740	5740	5740	0
303	20241004	141000	81191690	5740	5740	5740	5740	0
304	20241004	140900	81191690	5740	5740	5740	5740	0
305	20241004	140800	81191690	5740	5740	5740	5740	0
306	20241004	140700	81191690	5740	5740	5740	5740	0
307	20241004	140600	81191690	5740	5740	5740	5740	0
308	20241004	140500	81191690	5740	5750	5750	5740	3
309	20241004	140400	81174450	5750	5750	5750	5750	0
310	20241004	140300	81174450	5750	5750	5750	5750	0
311	20241004	140200	81174450	5750	5750	5750	5750	36
312	20241004	140100	80967450	5750	5750	5750	5750	0
313	20241004	140000	80967450	5750	5750	5750	5750	0
314	20241004	135900	80967450	5750	5750	5750	5750	7
315	20241004	135800	80927200	5750	5750	5750	5750	0
316	20241004	135700	80927200	5750	5760	5760	5750	5
317	20241004	135600	80898410	5750	5740	5760	5740	323
318	20241004	135500	79044350	5740	5740	5740	5740	0
319	20241004	135400	79044350	5740	5740	5740	5740	0
320	20241004	135300	79044350	5740	5740	5740	5740	0
321	20241004	135200	79044350	5740	5740	5740	5740	0
322	20241004	135100	79044350	5740	5740	5740	5740	10
323	20241004	135000	78986950	5740	5750	5750	5740	130
324	20241004	134900	78240710	5750	5750	5750	5750	0
325	20241004	134800	78240710	5750	5750	5750	5750	0
326	20241004	134700	78240710	5750	5750	5750	5750	0
327	20241004	134600	78240710	5750	5750	5750	5750	0
328	20241004	134500	78240710	5750	5750	5750	5750	122
329	20241004	134400	77539210	5750	5760	5760	5750	63
330	20241004	134300	77176880	5760	5760	5760	5760	0
331	20241004	134200	77176880	5760	5760	5760	5760	0
332	20241004	134100	77176880	5760	5760	5760	5760	0
333	20241004	134000	77176880	5760	5760	5760	5760	0
334	20241004	133900	77176880	5760	5760	5760	5760	9
335	20241004	133800	77125040	5760	5760	5760	5760	0
336	20241004	133700	77125040	5760	5760	5760	5760	2
337	20241004	133600	77113520	5760	5760	5760	5760	1
338	20241004	133500	77107760	5760	5760	5760	5760	0
339	20241004	133400	77107760	5760	5760	5760	5760	1
340	20241004	133300	77102000	5750	5750	5750	5750	0
341	20241004	133200	77102000	5750	5750	5750	5750	1
342	20241004	133100	77096250	5750	5750	5750	5750	0
343	20241004	133000	77096250	5750	5750	5750	5750	0
344	20241004	132900	77096250	5750	5750	5750	5750	0
345	20241004	132800	77096250	5750	5750	5750	5750	20
346	20241004	132700	76981250	5750	5760	5760	5750	114
347	20241004	132600	76325680	5750	5750	5750	5750	0
348	20241004	132500	76325680	5750	5750	5750	5750	0
349	20241004	132400	76325680	5750	5750	5750	5750	0
350	20241004	132300	76325680	5750	5750	5750	5750	0
351	20241004	132200	76325680	5750	5750	5750	5750	0
352	20241004	132100	76325680	5750	5750	5750	5750	0
353	20241004	132000	76325680	5750	5750	5750	5750	0
354	20241004	131900	76325680	5750	5750	5750	5750	0
355	20241004	131800	76325680	5750	5750	5750	5750	0
356	20241004	131700	76325680	5750	5750	5750	5750	0
357	20241004	131600	76325680	5750	5750	5750	5750	20
358	20241004	131500	76210680	5760	5760	5760	5760	0
359	20241004	131400	76210680	5760	5760	5760	5760	0
360	20241004	131300	76210680	5760	5760	5760	5760	7
361	20241004	131200	76170360	5760	5760	5760	5760	0
362	20241004	131100	76170360	5760	5760	5760	5760	0
363	20241004	131000	76170360	5760	5760	5760	5760	0
364	20241004	130900	76170360	5760	5760	5760	5760	0
365	20241004	130800	76170360	5760	5760	5760	5760	0
366	20241004	130700	76170360	5760	5760	5760	5760	0
367	20241004	130600	76170360	5760	5760	5760	5760	0
368	20241004	130500	76170360	5760	5760	5760	5760	0
369	20241004	130400	76170360	5760	5760	5760	5760	0
370	20241004	130300	76170360	5760	5750	5760	5750	55
371	20241004	130200	75854100	5760	5760	5760	5760	215
372	20241004	130100	74615700	5770	5770	5770	5770	1
373	20241004	130000	74609930	5760	5760	5760	5760	0
374	20241004	125900	74609930	5760	5760	5760	5760	0
375	20241004	125800	74609930	5760	5760	5760	5760	0
376	20241004	125700	74609930	5760	5760	5760	5760	0
377	20241004	125600	74609930	5760	5760	5760	5760	63
378	20241004	125500	74247050	5760	5760	5760	5760	2
379	20241004	125400	74235530	5760	5760	5760	5760	0
380	20241004	125300	74235530	5760	5760	5760	5760	0
381	20241004	125200	74235530	5760	5760	5760	5760	0
382	20241004	125100	74235530	5760	5760	5760	5760	0
383	20241004	125000	74235530	5760	5760	5760	5760	0
384	20241004	124900	74235530	5760	5760	5760	5760	5
385	20241004	124800	74206730	5760	5760	5760	5760	5
386	20241004	124700	74177930	5760	5760	5760	5760	0
387	20241004	124600	74177930	5760	5760	5760	5760	0
388	20241004	124500	74177930	5760	5760	5760	5760	0
389	20241004	124400	74177930	5760	5760	5760	5760	0
390	20241004	124300	74177930	5760	5760	5760	5760	7
391	20241004	124200	74137610	5760	5760	5760	5760	0
392	20241004	124100	74137610	5760	5760	5760	5760	0
393	20241004	124000	74137610	5760	5760	5760	5760	5
394	20241004	123900	74108810	5750	5750	5750	5750	0
395	20241004	123800	74108810	5750	5750	5750	5750	0
396	20241004	123700	74108810	5750	5750	5750	5750	70
397	20241004	123600	73706310	5750	5750	5750	5750	0
398	20241004	123500	73706310	5750	5750	5750	5750	0
399	20241004	123400	73706310	5750	5750	5750	5750	0
400	20241004	123300	73706310	5750	5750	5750	5750	0
401	20241004	123200	73706310	5750	5750	5750	5750	0
402	20241004	123100	73706310	5750	5750	5750	5750	0
403	20241004	123000	73706310	5750	5750	5750	5750	0
404	20241004	122900	73706310	5750	5750	5750	5750	1
405	20241004	122800	73700560	5740	5740	5740	5740	0
406	20241004	122700	73700560	5740	5740	5740	5740	0
407	20241004	122600	73700560	5740	5740	5740	5740	0
408	20241004	122500	73700560	5740	5740	5740	5740	0
409	20241004	122400	73700560	5740	5740	5740	5740	0
410	20241004	122300	73700560	5740	5740	5740	5740	0
411	20241004	122200	73700560	5740	5740	5740	5740	0
412	20241004	122100	73700560	5740	5740	5740	5740	0
413	20241004	122000	73700560	5740	5740	5740	5740	0
414	20241004	121900	73700560	5740	5740	5740	5740	0
415	20241004	121800	73700560	5740	5750	5750	5740	214
416	20241004	121700	72472080	5750	5750	5750	5750	0
417	20241004	121600	72472080	5750	5750	5750	5750	0
418	20241004	121500	72472080	5750	5750	5750	5750	58
419	20241004	121400	72138580	5780	5780	5780	5780	0
420	20241004	121300	72138580	5780	5780	5780	5780	0
421	20241004	121200	72138580	5780	5770	5780	5770	2
422	20241004	121100	72127030	5770	5770	5770	5770	1
423	20241004	121000	72121260	5780	5780	5780	5780	1
424	20241004	120900	72115480	5780	5770	5780	5770	100
425	20241004	120800	71538000	5750	5750	5750	5750	0
426	20241004	120700	71538000	5750	5760	5760	5740	110
427	20241004	120600	70905780	5780	5780	5780	5780	0
428	20241004	120500	70905780	5780	5780	5780	5780	0
429	20241004	120400	70905780	5780	5780	5780	5780	0
430	20241004	120300	70905780	5780	5780	5780	5780	0
431	20241004	120200	70905780	5780	5780	5780	5780	0
432	20241004	120100	70905780	5780	5780	5780	5780	0
433	20241004	120000	70905780	5780	5780	5780	5780	0
434	20241004	115900	70905780	5780	5780	5780	5780	0
435	20241004	115800	70905780	5780	5780	5780	5780	0
436	20241004	115700	70905780	5780	5780	5780	5780	0
437	20241004	115600	70905780	5780	5780	5780	5780	0
438	20241004	115500	70905780	5780	5780	5780	5780	0
439	20241004	115400	70905780	5780	5780	5780	5780	0
440	20241004	115300	70905780	5780	5760	5780	5760	2
441	20241004	115200	70894240	5750	5750	5750	5750	0
442	20241004	115100	70894240	5750	5750	5750	5750	0
443	20241004	115000	70894240	5750	5770	5770	5750	16
444	20241004	114900	70802220	5780	5780	5780	5780	0
445	20241004	114800	70802220	5780	5780	5780	5780	0
446	20241004	114700	70802220	5780	5740	5780	5740	1688
447	20241004	114600	61080900	5740	5740	5740	5740	0
448	20241004	114500	61080900	5740	5740	5740	5740	0
449	20241004	114400	61080900	5740	5740	5740	5740	0
450	20241004	114300	61080900	5740	5740	5740	5740	0
451	20241004	114200	61080900	5740	5760	5760	5740	4000
452	20241004	114100	38103350	5770	5770	5770	5770	0
453	20241004	114000	38103350	5770	5770	5770	5770	0
454	20241004	113900	38103350	5770	5770	5770	5770	0
455	20241004	113800	38103350	5770	5770	5770	5770	0
456	20241004	113700	38103350	5770	5770	5770	5770	0
457	20241004	113600	38103350	5770	5770	5770	5770	0
458	20241004	113500	38103350	5770	5770	5770	5770	0
459	20241004	113400	38103350	5770	5770	5770	5770	22
460	20241004	113300	37976410	5750	5750	5750	5750	0
461	20241004	113200	37976410	5750	5750	5750	5750	0
462	20241004	113100	37976410	5750	5750	5750	5750	0
463	20241004	113000	37976410	5750	5750	5750	5750	0
464	20241004	112900	37976410	5750	5770	5770	5750	520
465	20241004	112800	34984730	5760	5760	5760	5760	0
466	20241004	112700	34984730	5760	5760	5760	5760	0
467	20241004	112600	34984730	5760	5760	5760	5760	0
468	20241004	112500	34984730	5760	5760	5760	5760	0
469	20241004	112400	34984730	5760	5760	5760	5760	0
470	20241004	112300	34984730	5760	5760	5760	5760	500
471	20241004	112200	32104730	5760	5760	5760	5760	0
472	20241004	112100	32104730	5760	5760	5760	5760	0
473	20241004	112000	32104730	5760	5760	5760	5760	0
474	20241004	111900	32104730	5760	5780	5780	5760	799
475	20241004	111800	27501250	5770	5770	5770	5770	250
476	20241004	111700	26058750	5780	5780	5780	5780	0
477	20241004	111600	26058750	5780	5780	5780	5780	1
478	20241004	111500	26052970	5780	5780	5780	5780	0
479	20241004	111400	26052970	5780	5780	5780	5780	0
480	20241004	111300	26052970	5780	5780	5780	5780	0
481	20241004	111200	26052970	5780	5780	5780	5780	5
482	20241004	111100	26024070	5780	5780	5780	5780	0
483	20241004	111000	26024070	5780	5780	5780	5780	0
484	20241004	110900	26024070	5780	5780	5780	5780	112
485	20241004	110800	25376710	5790	5790	5790	5790	0
486	20241004	110700	25376710	5790	5790	5790	5790	0
487	20241004	110600	25376710	5790	5790	5790	5790	0
488	20241004	110500	25376710	5790	5790	5790	5790	0
489	20241004	110400	25376710	5790	5790	5790	5790	0
490	20241004	110300	25376710	5790	5790	5790	5790	0
491	20241004	110200	25376710	5790	5790	5790	5790	0
492	20241004	110100	25376710	5790	5790	5790	5790	8
493	20241004	110000	25330390	5780	5780	5780	5780	0
494	20241004	105900	25330390	5780	5780	5780	5780	0
495	20241004	105800	25330390	5780	5780	5780	5780	0
496	20241004	105700	25330390	5780	5780	5780	5780	0
497	20241004	105600	25330390	5780	5780	5780	5780	0
498	20241004	105500	25330390	5780	5780	5780	5780	2
499	20241004	105400	25318830	5790	5790	5790	5790	0
500	20241004	105300	25318830	5790	5790	5790	5790	0
501	20241004	105200	25318830	5790	5780	5790	5780	71
502	20241004	105100	24908440	5780	5780	5780	5780	0
503	20241004	105000	24908440	5780	5780	5780	5780	0
504	20241004	104900	24908440	5780	5780	5780	5780	0
505	20241004	104800	24908440	5780	5780	5780	5780	117
506	20241004	104700	24232180	5770	5770	5770	5770	10
507	20241004	104600	24174480	5770	5770	5770	5770	39
508	20241004	104500	23949450	5770	5770	5770	5770	1
509	20241004	104400	23943680	5770	5770	5770	5770	0
510	20241004	104300	23943680	5770	5770	5770	5770	0
511	20241004	104200	23943680	5770	5770	5770	5770	100
512	20241004	104100	23366680	5770	5770	5770	5770	0
513	20241004	104000	23366680	5770	5770	5770	5770	2
514	20241004	103900	23355140	5770	5780	5780	5770	122
515	20241004	103800	22650600	5780	5780	5780	5780	0
516	20241004	103700	22650600	5780	5780	5780	5780	0
517	20241004	103600	22650600	5780	5780	5780	5780	0
518	20241004	103500	22650600	5780	5780	5780	5780	0
519	20241004	103400	22650600	5780	5780	5780	5780	0
520	20241004	103300	22650600	5780	5780	5780	5780	15
521	20241004	103200	22563900	5780	5780	5780	5780	0
522	20241004	103100	22563900	5780	5780	5780	5780	0
523	20241004	103000	22563900	5780	5780	5780	5780	0
524	20241004	102900	22563900	5780	5780	5780	5780	0
525	20241004	102800	22563900	5780	5770	5780	5770	2
526	20241004	102700	22552350	5780	5780	5780	5780	2
527	20241004	102600	22540790	5780	5780	5780	5780	5
528	20241004	102500	22511890	5780	5780	5780	5780	5
529	20241004	102400	22482990	5780	5780	5780	5780	0
530	20241004	102300	22482990	5780	5760	5780	5760	17
531	20241004	102200	22384750	5760	5770	5770	5760	30
532	20241004	102100	22211940	5780	5780	5780	5780	0
533	20241004	102000	22211940	5780	5770	5780	5770	2
534	20241004	101900	22200390	5770	5770	5770	5770	100
535	20241004	101800	21623390	5780	5780	5780	5780	0
536	20241004	101700	21623390	5780	5780	5780	5780	0
537	20241004	101600	21623390	5780	5780	5780	5780	8
538	20241004	101500	21577150	5780	5780	5780	5780	5
539	20241004	101400	21548250	5780	5780	5780	5780	7
540	20241004	101300	21507790	5780	5770	5780	5770	6
541	20241004	101200	21473160	5780	5780	5780	5780	0
542	20241004	101100	21473160	5780	5780	5780	5780	0
543	20241004	101000	21473160	5780	5780	5780	5780	0
544	20241004	100900	21473160	5780	5780	5780	5780	0
545	20241004	100800	21473160	5780	5780	5780	5780	5
546	20241004	100700	21444260	5770	5770	5770	5750	185
547	20241004	100600	20379220	5770	5770	5770	5770	2
548	20241004	100500	20367680	5770	5770	5770	5770	10
549	20241004	100400	20309980	5760	5770	5770	5760	51
550	20241004	100300	20016210	5770	5770	5770	5770	39
551	20241004	100200	19791180	5770	5760	5770	5760	13
552	20241004	100100	19716290	5760	5770	5770	5760	289
553	20241004	100000	18051640	5770	5770	5770	5770	4
554	20241004	095900	18028560	5770	5770	5770	5770	0
555	20241004	095800	18028560	5770	5770	5770	5770	1
556	20241004	095700	18022790	5770	5770	5770	5770	0
557	20241004	095600	18022790	5770	5770	5770	5770	270
558	20241004	095500	16464890	5760	5760	5760	5760	0
559	20241004	095400	16464890	5760	5760	5760	5760	0
560	20241004	095300	16464890	5760	5760	5760	5760	0
561	20241004	095200	16464890	5760	5760	5760	5760	0
562	20241004	095100	16464890	5760	5760	5760	5760	0
563	20241004	095000	16464890	5760	5760	5760	5760	0
564	20241004	094900	16464890	5760	5760	5760	5760	0
565	20241004	094800	16464890	5760	5760	5760	5760	0
566	20241004	094700	16464890	5760	5760	5760	5760	0
567	20241004	094600	16464890	5760	5760	5760	5760	0
568	20241004	094500	16464890	5760	5760	5760	5760	150
569	20241004	094400	15600890	5770	5770	5770	5770	3
570	20241004	094300	15583580	5770	5770	5770	5770	26
571	20241004	094200	15433560	5770	5770	5770	5770	3
572	20241004	094100	15416250	5770	5770	5770	5770	8
573	20241004	094000	15370090	5770	5770	5770	5770	2
574	20241004	093900	15358550	5760	5760	5760	5760	122
575	20241004	093800	14655830	5760	5760	5760	5760	78
576	20241004	093700	14206550	5770	5770	5770	5770	8
577	20241004	093600	14160390	5760	5760	5760	5760	0
578	20241004	093500	14160390	5760	5760	5760	5760	4
579	20241004	093400	14137350	5760	5760	5760	5760	44
580	20241004	093300	13883910	5760	5760	5760	5760	1
581	20241004	093200	13878150	5760	5750	5760	5750	29
582	20241004	093100	13711300	5750	5750	5750	5750	11
583	20241004	093000	13648050	5750	5750	5750	5750	0
584	20241004	092900	13648050	5750	5760	5760	5750	80
585	20241004	092800	13188000	5770	5760	5770	5750	41
586	20241004	092700	12952220	5760	5760	5760	5760	1
587	20241004	092600	12946460	5760	5760	5760	5760	258
588	20241004	092500	11460380	5750	5750	5750	5750	300
589	20241004	092400	9735380	5750	5750	5750	5750	0
590	20241004	092300	9735380	5750	5750	5750	5750	147
591	20241004	092200	8890130	5750	5760	5770	5750	122
592	20241004	092100	8188510	5760	5760	5760	5760	11
593	20241004	092000	8125150	5760	5770	5770	5760	8
594	20241004	091900	8079050	5770	5770	5770	5770	0
595	20241004	091800	8079050	5770	5790	5790	5770	207
596	20241004	091700	6882720	5810	5800	5810	5800	5
597	20241004	091600	6853700	5780	5800	5800	5780	505
598	20241004	091500	3930280	5810	5810	5810	5800	317
599	20241004	091400	2090850	5820	5820	5820	5820	0
600	20241004	091300	2090850	5820	5820	5820	5820	0
601	20241004	091200	2090850	5820	5810	5830	5810	4
602	20241004	091100	2067560	5830	5830	5830	5820	26
603	20241004	091000	1915990	5840	5840	5840	5840	100
604	20241004	090900	1331990	5850	5850	5850	5850	2
605	20241004	090800	1320290	5800	5800	5800	5800	0
606	20241004	090700	1320290	5800	5800	5800	5800	63
607	20241004	090600	954890	5800	5800	5800	5800	0
608	20241004	090500	954890	5800	5800	5800	5800	0
609	20241004	090400	954890	5800	5800	5800	5800	50
610	20241004	090300	664890	5800	5800	5800	5800	0
611	20241004	090200	664890	5800	5800	5800	5800	0
612	20241004	090100	664890	5800	5810	5870	5800	91
613	20241004	090000	133630	5810	5810	5810	5810	23