KissMeData/036640/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	192600	472553260	5350	5350	5350	5350	1096
3	20241007	192500	472553260	5350	5350	5350	5350	0
4	20241007	192400	472553260	5350	5350	5350	5350	0
5	20241007	192300	472553260	5350	5350	5350	5350	0
6	20241007	192200	472553260	5350	5350	5350	5350	0
7	20241007	192100	472553260	5350	5350	5350	5350	0
8	20241007	192000	472553260	5350	5350	5350	5350	0
9	20241007	191900	472553260	5350	5350	5350	5350	0
10	20241007	191800	472553260	5350	5350	5350	5350	0
11	20241007	191700	472553260	5350	5350	5350	5350	0
12	20241007	191600	472553260	5350	5350	5350	5350	0
13	20241007	191500	472553260	5350	5350	5350	5350	0
14	20241007	191400	472553260	5350	5350	5350	5350	0
15	20241007	191300	472553260	5350	5350	5350	5350	0
16	20241007	191200	472553260	5350	5350	5350	5350	0
17	20241007	191100	472553260	5350	5350	5350	5350	0
18	20241007	191000	472553260	5350	5350	5350	5350	0
19	20241007	190900	472553260	5350	5350	5350	5350	0
20	20241007	190800	472553260	5350	5350	5350	5350	0
21	20241007	190700	472553260	5350	5350	5350	5350	0
22	20241007	190600	472553260	5350	5350	5350	5350	0
23	20241007	190500	472553260	5350	5350	5350	5350	0
24	20241007	190400	472553260	5350	5350	5350	5350	0
25	20241007	190300	472553260	5350	5350	5350	5350	0
26	20241007	190200	472553260	5350	5350	5350	5350	0
27	20241007	190100	472553260	5350	5350	5350	5350	0
28	20241007	190000	472553260	5350	5350	5350	5350	0
29	20241007	185900	472553260	5350	5350	5350	5350	0
30	20241007	185800	472553260	5350	5350	5350	5350	0
31	20241007	185700	472553260	5350	5350	5350	5350	0
32	20241007	185600	472553260	5350	5350	5350	5350	1096
33	20241007	185500	472553260	5350	5350	5350	5350	0
34	20241007	185400	472553260	5350	5350	5350	5350	0
35	20241007	185300	472553260	5350	5350	5350	5350	0
36	20241007	185200	472553260	5350	5350	5350	5350	0
37	20241007	185100	472553260	5350	5350	5350	5350	0
38	20241007	185000	472553260	5350	5350	5350	5350	0
39	20241007	184900	472553260	5350	5350	5350	5350	0
40	20241007	184800	472553260	5350	5350	5350	5350	0
41	20241007	184700	472553260	5350	5350	5350	5350	0
42	20241007	184600	472553260	5350	5350	5350	5350	0
43	20241007	184500	472553260	5350	5350	5350	5350	0
44	20241007	184400	472553260	5350	5350	5350	5350	0
45	20241007	184300	472553260	5350	5350	5350	5350	0
46	20241007	184200	472553260	5350	5350	5350	5350	0
47	20241007	184100	472553260	5350	5350	5350	5350	0
48	20241007	184000	472553260	5350	5350	5350	5350	0
49	20241007	183900	472553260	5350	5350	5350	5350	0
50	20241007	183800	472553260	5350	5350	5350	5350	0
51	20241007	183700	472553260	5350	5350	5350	5350	0
52	20241007	183600	472553260	5350	5350	5350	5350	0
53	20241007	183500	472553260	5350	5350	5350	5350	0
54	20241007	183400	472553260	5350	5350	5350	5350	0
55	20241007	183300	472553260	5350	5350	5350	5350	0
56	20241007	183200	472553260	5350	5350	5350	5350	0
57	20241007	183100	472553260	5350	5350	5350	5350	0
58	20241007	183000	472553260	5350	5350	5350	5350	0
59	20241007	182900	472553260	5350	5350	5350	5350	0
60	20241007	182800	472553260	5350	5350	5350	5350	0
61	20241007	182700	472553260	5350	5350	5350	5350	0
62	20241007	182600	472553260	5350	5350	5350	5350	1096
63	20241007	182500	472553260	5350	5350	5350	5350	0
64	20241007	182400	472553260	5350	5350	5350	5350	0
65	20241007	182300	472553260	5350	5350	5350	5350	0
66	20241007	182200	472553260	5350	5350	5350	5350	0
67	20241007	182100	472553260	5350	5350	5350	5350	0
68	20241007	182000	472553260	5350	5350	5350	5350	0
69	20241007	181900	472553260	5350	5350	5350	5350	0
70	20241007	181800	472553260	5350	5350	5350	5350	0
71	20241007	181700	472553260	5350	5350	5350	5350	0
72	20241007	181600	472553260	5350	5350	5350	5350	0
73	20241007	181500	472553260	5350	5350	5350	5350	0
74	20241007	181400	472553260	5350	5350	5350	5350	0
75	20241007	181300	472553260	5350	5350	5350	5350	0
76	20241007	181200	472553260	5350	5350	5350	5350	0
77	20241007	181100	472553260	5350	5350	5350	5350	0
78	20241007	181000	472553260	5350	5350	5350	5350	0
79	20241007	180900	472553260	5350	5350	5350	5350	0
80	20241007	180800	472553260	5350	5350	5350	5350	0
81	20241007	180700	472553260	5350	5350	5350	5350	0
82	20241007	180600	472553260	5350	5350	5350	5350	0
83	20241007	180500	472553260	5350	5350	5350	5350	0
84	20241007	180400	472553260	5350	5350	5350	5350	0
85	20241007	180300	472553260	5350	5350	5350	5350	0
86	20241007	180200	472553260	5350	5350	5350	5350	0
87	20241007	180100	472553260	5350	5350	5350	5350	0
88	20241007	180000	472553260	5350	5350	5350	5350	0
89	20241007	175900	472553260	5350	5350	5350	5350	0
90	20241007	175800	472553260	5350	5350	5350	5350	0
91	20241007	175700	472553260	5350	5350	5350	5350	0
92	20241007	175600	472553260	5350	5350	5350	5350	1096
93	20241007	175500	472553260	5350	5350	5350	5350	0
94	20241007	175400	472553260	5350	5350	5350	5350	0
95	20241007	175300	472553260	5350	5350	5350	5350	0
96	20241007	175200	472553260	5350	5350	5350	5350	0
97	20241007	175100	472553260	5350	5350	5350	5350	0
98	20241007	175000	472553260	5350	5350	5350	5350	0
99	20241007	174900	472553260	5350	5350	5350	5350	0
100	20241007	174800	472553260	5350	5350	5350	5350	0
101	20241007	174700	472553260	5350	5350	5350	5350	0
102	20241007	174600	472553260	5350	5350	5350	5350	0
103	20241007	174500	472553260	5350	5350	5350	5350	0
104	20241007	174400	472553260	5350	5350	5350	5350	0
105	20241007	174300	472553260	5350	5350	5350	5350	0
106	20241007	174200	472553260	5350	5350	5350	5350	0
107	20241007	174100	472553260	5350	5350	5350	5350	0
108	20241007	174000	472553260	5350	5350	5350	5350	0
109	20241007	173900	472553260	5350	5350	5350	5350	0
110	20241007	173800	472553260	5350	5350	5350	5350	0
111	20241007	173700	472553260	5350	5350	5350	5350	0
112	20241007	173600	472553260	5350	5350	5350	5350	0
113	20241007	173500	472553260	5350	5350	5350	5350	0
114	20241007	173400	472553260	5350	5350	5350	5350	0
115	20241007	173300	472553260	5350	5350	5350	5350	0
116	20241007	173200	472553260	5350	5350	5350	5350	0
117	20241007	173100	472553260	5350	5350	5350	5350	0
118	20241007	173000	472553260	5350	5350	5350	5350	0
119	20241007	172900	472553260	5350	5350	5350	5350	0
120	20241007	172800	472553260	5350	5350	5350	5350	0
121	20241007	172700	472553260	5350	5350	5350	5350	0
122	20241007	172600	472553260	5350	5350	5350	5350	1096
123	20241007	172500	472553260	5350	5350	5350	5350	0
124	20241007	172400	472553260	5350	5350	5350	5350	0
125	20241007	172300	472553260	5350	5350	5350	5350	0
126	20241007	172200	472553260	5350	5350	5350	5350	0
127	20241007	172100	472553260	5350	5350	5350	5350	0
128	20241007	172000	472553260	5350	5350	5350	5350	0
129	20241007	171900	472553260	5350	5350	5350	5350	0
130	20241007	171800	472553260	5350	5350	5350	5350	0
131	20241007	171700	472553260	5350	5350	5350	5350	0
132	20241007	171600	472553260	5350	5350	5350	5350	0
133	20241007	171500	472553260	5350	5350	5350	5350	0
134	20241007	171400	472553260	5350	5350	5350	5350	0
135	20241007	171300	472553260	5350	5350	5350	5350	0
136	20241007	171200	472553260	5350	5350	5350	5350	0
137	20241007	171100	472553260	5350	5350	5350	5350	0
138	20241007	171000	472553260	5350	5350	5350	5350	0
139	20241007	170900	472553260	5350	5350	5350	5350	0
140	20241007	170800	472553260	5350	5350	5350	5350	0
141	20241007	170700	472553260	5350	5350	5350	5350	0
142	20241007	170600	472553260	5350	5350	5350	5350	0
143	20241007	170500	472553260	5350	5350	5350	5350	0
144	20241007	170400	472553260	5350	5350	5350	5350	0
145	20241007	170300	472553260	5350	5350	5350	5350	0
146	20241007	170200	472553260	5350	5350	5350	5350	0
147	20241007	170100	472553260	5350	5350	5350	5350	0
148	20241007	170000	472553260	5350	5350	5350	5350	0
149	20241007	165900	472553260	5350	5350	5350	5350	0
150	20241007	165800	472553260	5350	5350	5350	5350	0
151	20241007	165700	472553260	5350	5350	5350	5350	0
152	20241007	165600	472553260	5350	5350	5350	5350	1096
153	20241007	165500	472553260	5350	5350	5350	5350	0
154	20241007	165400	472553260	5350	5350	5350	5350	0
155	20241007	165300	472553260	5350	5350	5350	5350	0
156	20241007	165200	472553260	5350	5350	5350	5350	0
157	20241007	165100	472553260	5350	5350	5350	5350	0
158	20241007	165000	472553260	5350	5350	5350	5350	0
159	20241007	164900	472553260	5350	5350	5350	5350	0
160	20241007	164800	472553260	5350	5350	5350	5350	0
161	20241007	164700	472553260	5350	5350	5350	5350	0
162	20241007	164600	472553260	5350	5350	5350	5350	0
163	20241007	164500	472553260	5350	5350	5350	5350	0
164	20241007	164400	472553260	5350	5350	5350	5350	0
165	20241007	164300	472553260	5350	5350	5350	5350	0
166	20241007	164200	472553260	5350	5350	5350	5350	0
167	20241007	164100	472553260	5350	5350	5350	5350	0
168	20241007	164000	472553260	5350	5350	5350	5350	0
169	20241007	163900	472553260	5350	5350	5350	5350	0
170	20241007	163800	472553260	5350	5350	5350	5350	0
171	20241007	163700	472553260	5350	5350	5350	5350	0
172	20241007	163600	472553260	5350	5350	5350	5350	0
173	20241007	163500	472553260	5350	5350	5350	5350	0
174	20241007	163400	472553260	5350	5350	5350	5350	0
175	20241007	163300	472553260	5350	5350	5350	5350	0
176	20241007	163200	472553260	5350	5350	5350	5350	0
177	20241007	163100	472553260	5350	5350	5350	5350	0
178	20241007	163000	472553260	5350	5350	5350	5350	0
179	20241007	162900	472553260	5350	5350	5350	5350	0
180	20241007	162800	472553260	5350	5350	5350	5350	0
181	20241007	162700	472553260	5350	5350	5350	5350	0
182	20241007	162600	472553260	5350	5350	5350	5350	1096
183	20241007	162500	472553260	5350	5350	5350	5350	0
184	20241007	162400	472553260	5350	5350	5350	5350	0
185	20241007	162300	472553260	5350	5350	5350	5350	0
186	20241007	162200	472553260	5350	5350	5350	5350	0
187	20241007	162100	472553260	5350	5350	5350	5350	0
188	20241007	162000	472553260	5350	5350	5350	5350	0
189	20241007	161900	472553260	5350	5350	5350	5350	0
190	20241007	161800	472553260	5350	5350	5350	5350	0
191	20241007	161700	472553260	5350	5350	5350	5350	0
192	20241007	161600	472553260	5350	5350	5350	5350	0
193	20241007	161500	472553260	5350	5350	5350	5350	0
194	20241007	161400	472553260	5350	5350	5350	5350	0
195	20241007	161300	472553260	5350	5350	5350	5350	0
196	20241007	161200	472553260	5350	5350	5350	5350	0
197	20241007	161100	472553260	5350	5350	5350	5350	0
198	20241007	161000	472553260	5350	5350	5350	5350	0
199	20241007	160900	472553260	5350	5350	5350	5350	0
200	20241007	160800	472553260	5350	5350	5350	5350	0
201	20241007	160700	472553260	5350	5350	5350	5350	0
202	20241007	160600	472553260	5350	5350	5350	5350	0
203	20241007	160500	472553260	5350	5350	5350	5350	0
204	20241007	160400	472553260	5350	5350	5350	5350	0
205	20241007	160300	472553260	5350	5350	5350	5350	0
206	20241007	160200	472553260	5350	5350	5350	5350	0
207	20241007	160100	472553260	5350	5350	5350	5350	0
208	20241007	160000	472553260	5350	5350	5350	5350	0
209	20241007	155900	472553260	5350	5350	5350	5350	0
210	20241007	155800	472553260	5350	5350	5350	5350	0
211	20241007	155700	472553260	5350	5350	5350	5350	0
212	20241007	155600	472553260	5350	5350	5350	5350	1096
213	20241007	155500	472553260	5350	5350	5350	5350	0
214	20241007	155400	472553260	5350	5350	5350	5350	0
215	20241007	155300	472553260	5350	5350	5350	5350	0
216	20241007	155200	472553260	5350	5350	5350	5350	0
217	20241007	155100	472553260	5350	5350	5350	5350	0
218	20241007	155000	472553260	5350	5350	5350	5350	0
219	20241007	154900	472553260	5350	5350	5350	5350	0
220	20241007	154800	472553260	5350	5350	5350	5350	0
221	20241007	154700	472553260	5350	5350	5350	5350	0
222	20241007	154600	472553260	5350	5350	5350	5350	0
223	20241007	154500	472553260	5350	5350	5350	5350	0
224	20241007	154400	472553260	5350	5350	5350	5350	0
225	20241007	154300	472553260	5350	5350	5350	5350	0
226	20241007	154200	472553260	5350	5350	5350	5350	0
227	20241007	154100	472553260	5350	5350	5350	5350	0
228	20241007	154000	472553260	5350	5350	5350	5350	0
229	20241007	153900	472553260	5350	5350	5350	5350	0
230	20241007	153800	472553260	5350	5350	5350	5350	0
231	20241007	153700	472553260	5350	5350	5350	5350	0
232	20241007	153600	472553260	5350	5350	5350	5350	0
233	20241007	153500	472553260	5350	5350	5350	5350	0
234	20241007	153400	472553260	5350	5350	5350	5350	0
235	20241007	153300	472553260	5350	5350	5350	5350	0
236	20241007	153200	472553260	5350	5350	5350	5350	0
237	20241007	153100	472553260	5350	5350	5350	5350	0
238	20241007	153000	472553260	5350	5350	5350	5350	1096
239	20241007	152900	466689660	5350	5350	5350	5350	0
240	20241007	152800	466689660	5350	5350	5350	5350	0
241	20241007	152700	466689660	5350	5350	5350	5350	0
242	20241007	152600	466689660	5350	5350	5350	5350	0
243	20241007	152500	466689660	5350	5350	5350	5350	0
244	20241007	152400	466689660	5350	5350	5350	5350	0
245	20241007	152300	466689660	5350	5350	5350	5350	0
246	20241007	152200	466689660	5350	5350	5350	5350	0
247	20241007	152100	466689660	5350	5350	5350	5350	0
248	20241007	152000	466689660	5350	5350	5350	5350	0
249	20241007	151900	466689660	5350	5340	5360	5340	1726
250	20241007	151800	457455850	5340	5350	5360	5340	2351
251	20241007	151700	444884160	5350	5350	5350	5350	0
252	20241007	151600	444884160	5350	5350	5350	5350	0
253	20241007	151500	444884160	5350	5350	5350	5350	0
254	20241007	151400	444884160	5350	5350	5350	5350	135
255	20241007	151300	444161910	5350	5360	5360	5350	2024
256	20241007	151200	433323340	5360	5350	5360	5350	1120
257	20241007	151100	427331240	5360	5350	5360	5350	530
258	20241007	151000	424495730	5350	5350	5350	5350	0
259	20241007	150900	424495730	5350	5350	5350	5350	1
260	20241007	150800	424490380	5330	5330	5330	5330	0
261	20241007	150700	424490380	5330	5330	5330	5330	21
262	20241007	150600	424378450	5350	5350	5350	5350	0
263	20241007	150500	424378450	5350	5350	5350	5350	300
264	20241007	150400	422773450	5330	5330	5330	5330	0
265	20241007	150300	422773450	5330	5330	5330	5330	0
266	20241007	150200	422773450	5330	5330	5330	5330	0
267	20241007	150100	422773450	5330	5330	5330	5330	170
268	20241007	150000	421867350	5330	5330	5330	5330	976
269	20241007	145900	416665270	5350	5350	5350	5350	1
270	20241007	145800	416659920	5350	5350	5350	5350	0
271	20241007	145700	416659920	5350	5350	5350	5350	0
272	20241007	145600	416659920	5350	5350	5350	5350	373
273	20241007	145500	414664370	5350	5350	5350	5350	0
274	20241007	145400	414664370	5350	5350	5350	5350	0
275	20241007	145300	414664370	5350	5350	5350	5350	0
276	20241007	145200	414664370	5350	5350	5350	5350	0
277	20241007	145100	414664370	5350	5350	5350	5350	0
278	20241007	145000	414664370	5350	5350	5350	5350	0
279	20241007	144900	414664370	5350	5350	5350	5350	0
280	20241007	144800	414664370	5350	5350	5350	5350	1
281	20241007	144700	414659020	5340	5340	5340	5340	0
282	20241007	144600	414659020	5340	5340	5340	5340	0
283	20241007	144500	414659020	5340	5340	5340	5340	0
284	20241007	144400	414659020	5340	5340	5340	5340	0
285	20241007	144300	414659020	5340	5340	5340	5340	0
286	20241007	144200	414659020	5340	5340	5340	5340	90
287	20241007	144100	414178420	5340	5340	5340	5340	10
288	20241007	144000	414125020	5360	5360	5360	5360	0
289	20241007	143900	414125020	5360	5360	5360	5360	0
290	20241007	143800	414125020	5360	5360	5360	5360	0
291	20241007	143700	414125020	5360	5360	5360	5360	0
292	20241007	143600	414125020	5360	5360	5360	5360	0
293	20241007	143500	414125020	5360	5360	5360	5360	0
294	20241007	143400	414125020	5360	5360	5360	5360	0
295	20241007	143300	414125020	5360	5360	5360	5360	0
296	20241007	143200	414125020	5360	5360	5360	5360	0
297	20241007	143100	414125020	5360	5360	5360	5360	0
298	20241007	143000	414125020	5360	5360	5360	5360	0
299	20241007	142900	414125020	5360	5360	5360	5360	0
300	20241007	142800	414125020	5360	5360	5360	5360	0
301	20241007	142700	414125020	5360	5360	5360	5360	0
302	20241007	142600	414125020	5360	5350	5360	5310	2879
303	20241007	142500	398805170	5360	5360	5360	5360	109
304	20241007	142400	398220930	5360	5360	5360	5360	0
305	20241007	142300	398220930	5360	5360	5360	5360	0
306	20241007	142200	398220930	5360	5360	5360	5360	0
307	20241007	142100	398220930	5360	5360	5360	5360	0
308	20241007	142000	398220930	5360	5360	5360	5360	103
309	20241007	141900	397668850	5370	5360	5370	5360	6
310	20241007	141800	397636680	5360	5360	5360	5360	0
311	20241007	141700	397636680	5360	5360	5360	5360	0
312	20241007	141600	397636680	5360	5360	5360	5360	5
313	20241007	141500	397609880	5370	5370	5370	5370	0
314	20241007	141400	397609880	5370	5370	5370	5370	0
315	20241007	141300	397609880	5370	5370	5370	5370	0
316	20241007	141200	397609880	5370	5370	5370	5370	0
317	20241007	141100	397609880	5370	5370	5370	5370	1
318	20241007	141000	397604510	5360	5360	5360	5360	0
319	20241007	140900	397604510	5360	5360	5360	5360	0
320	20241007	140800	397604510	5360	5360	5360	5360	0
321	20241007	140700	397604510	5360	5360	5360	5360	0
322	20241007	140600	397604510	5360	5360	5360	5360	0
323	20241007	140500	397604510	5360	5360	5360	5360	20
324	20241007	140400	397497310	5360	5360	5360	5360	0
325	20241007	140300	397497310	5360	5360	5360	5360	0
326	20241007	140200	397497310	5360	5360	5360	5360	713
327	20241007	140100	393675630	5370	5370	5370	5370	0
328	20241007	140000	393675630	5370	5370	5370	5370	0
329	20241007	135900	393675630	5370	5370	5370	5370	0
330	20241007	135800	393675630	5370	5370	5370	5370	0
331	20241007	135700	393675630	5370	5370	5370	5370	50
332	20241007	135600	393407130	5370	5370	5370	5370	0
333	20241007	135500	393407130	5370	5370	5370	5370	0
334	20241007	135400	393407130	5370	5370	5370	5370	0
335	20241007	135300	393407130	5370	5370	5370	5370	0
336	20241007	135200	393407130	5370	5370	5370	5370	0
337	20241007	135100	393407130	5370	5370	5370	5370	1
338	20241007	135000	393401760	5370	5370	5370	5370	922
339	20241007	134900	388450620	5370	5370	5370	5370	0
340	20241007	134800	388450620	5370	5370	5370	5370	1
341	20241007	134700	388445250	5360	5360	5360	5360	0
342	20241007	134600	388445250	5360	5360	5360	5360	0
343	20241007	134500	388445250	5360	5360	5360	5360	0
344	20241007	134400	388445250	5360	5360	5360	5360	0
345	20241007	134300	388445250	5360	5360	5360	5360	0
346	20241007	134200	388445250	5360	5360	5360	5360	0
347	20241007	134100	388445250	5360	5360	5360	5360	10
348	20241007	134000	388391650	5360	5370	5370	5360	649
349	20241007	133900	384906630	5380	5380	5380	5380	396
350	20241007	133800	382776150	5390	5390	5390	5390	18
351	20241007	133700	382679130	5370	5370	5370	5370	0
352	20241007	133600	382679130	5370	5370	5370	5370	0
353	20241007	133500	382679130	5370	5370	5370	5370	5
354	20241007	133400	382652280	5360	5360	5360	5360	0
355	20241007	133300	382652280	5360	5360	5360	5360	3450
356	20241007	133200	364160280	5360	5360	5360	5360	4
357	20241007	133100	364138840	5350	5350	5350	5350	0
358	20241007	133000	364138840	5350	5360	5360	5350	227
359	20241007	132900	362923780	5360	5360	5360	5360	2429
360	20241007	132800	349904340	5390	5390	5390	5390	1
361	20241007	132700	349898950	5360	5360	5360	5360	0
362	20241007	132600	349898950	5360	5370	5370	5360	1200
363	20241007	132500	343466920	5370	5380	5380	5370	16
364	20241007	132400	343380880	5400	5390	5400	5390	2
365	20241007	132300	343370090	5360	5360	5360	5360	0
366	20241007	132200	343370090	5360	5360	5360	5360	0
367	20241007	132100	343370090	5360	5360	5360	5360	300
368	20241007	132000	341762090	5370	5370	5370	5370	0
369	20241007	131900	341762090	5370	5370	5370	5370	1
370	20241007	131800	341756720	5410	5370	5410	5350	10639
371	20241007	131700	284343370	5370	5360	5370	5360	1828
372	20241007	131600	274535210	5350	5350	5350	5350	414
373	20241007	131500	272320310	5350	5350	5350	5350	3
374	20241007	131400	272304260	5350	5350	5350	5350	0
375	20241007	131300	272304260	5350	5350	5350	5350	0
376	20241007	131200	272304260	5350	5350	5350	5350	0
377	20241007	131100	272304260	5350	5350	5350	5350	0
378	20241007	131000	272304260	5350	5350	5350	5350	227
379	20241007	130900	271089810	5350	5340	5350	5340	2631
380	20241007	130800	257015880	5340	5340	5340	5340	0
381	20241007	130700	257015880	5340	5340	5340	5340	0
382	20241007	130600	257015880	5340	5340	5340	5340	35
383	20241007	130500	256828980	5340	5340	5340	5340	0
384	20241007	130400	256828980	5340	5340	5340	5340	98
385	20241007	130300	256305660	5340	5340	5340	5340	0
386	20241007	130200	256305660	5340	5340	5340	5340	0
387	20241007	130100	256305660	5340	5340	5340	5340	55
388	20241007	130000	256011960	5340	5340	5340	5340	0
389	20241007	125900	256011960	5340	5340	5340	5340	6
390	20241007	125800	255979920	5340	5340	5340	5340	5
391	20241007	125700	255953220	5340	5340	5340	5340	0
392	20241007	125600	255953220	5340	5340	5340	5340	10
393	20241007	125500	255899820	5350	5340	5350	5340	10
394	20241007	125400	255846370	5330	5330	5330	5330	0
395	20241007	125300	255846370	5330	5330	5330	5330	155
396	20241007	125200	255020220	5330	5330	5330	5330	40
397	20241007	125100	254807020	5330	5330	5330	5330	0
398	20241007	125000	254807020	5330	5330	5330	5330	0
399	20241007	124900	254807020	5330	5330	5330	5330	89
400	20241007	124800	254332650	5330	5330	5330	5330	0
401	20241007	124700	254332650	5330	5330	5330	5330	0
402	20241007	124600	254332650	5330	5320	5330	5320	38
403	20241007	124500	254130120	5330	5330	5330	5330	0
404	20241007	124400	254130120	5330	5330	5330	5330	0
405	20241007	124300	254130120	5330	5330	5330	5330	0
406	20241007	124200	254130120	5330	5330	5330	5330	0
407	20241007	124100	254130120	5330	5330	5330	5330	0
408	20241007	124000	254130120	5330	5330	5330	5330	2
409	20241007	123900	254119460	5330	5330	5330	5330	0
410	20241007	123800	254119460	5330	5330	5330	5330	15
411	20241007	123700	254039510	5330	5330	5330	5330	0
412	20241007	123600	254039510	5330	5330	5330	5330	400
413	20241007	123500	251907510	5330	5330	5330	5330	0
414	20241007	123400	251907510	5330	5330	5330	5330	650
415	20241007	123300	248443010	5340	5340	5340	5340	100
416	20241007	123200	247909010	5340	5340	5340	5340	0
417	20241007	123100	247909010	5340	5340	5340	5340	0
418	20241007	123000	247909010	5340	5340	5340	5340	120
419	20241007	122900	247268210	5340	5340	5340	5340	321
420	20241007	122800	245554070	5340	5340	5340	5340	0
421	20241007	122700	245554070	5340	5340	5340	5340	0
422	20241007	122600	245554070	5340	5340	5340	5340	0
423	20241007	122500	245554070	5340	5340	5340	5340	0
424	20241007	122400	245554070	5340	5340	5340	5340	50
425	20241007	122300	245287070	5350	5350	5350	5350	0
426	20241007	122200	245287070	5350	5350	5350	5350	0
427	20241007	122100	245287070	5350	5350	5350	5350	1
428	20241007	122000	245281720	5350	5350	5350	5350	0
429	20241007	121900	245281720	5350	5350	5350	5350	0
430	20241007	121800	245281720	5350	5350	5350	5350	100
431	20241007	121700	244746720	5330	5330	5330	5330	20
432	20241007	121600	244640120	5350	5350	5350	5350	0
433	20241007	121500	244640120	5350	5350	5350	5350	0
434	20241007	121400	244640120	5350	5350	5350	5350	0
435	20241007	121300	244640120	5350	5350	5350	5350	0
436	20241007	121200	244640120	5350	5350	5350	5350	0
437	20241007	121100	244640120	5350	5350	5350	5350	0
438	20241007	121000	244640120	5350	5350	5350	5350	0
439	20241007	120900	244640120	5350	5360	5360	5350	116
440	20241007	120800	244019360	5330	5330	5330	5330	0
441	20241007	120700	244019360	5330	5330	5330	5330	0
442	20241007	120600	244019360	5330	5330	5330	5330	0
443	20241007	120500	244019360	5330	5330	5330	5330	0
444	20241007	120400	244019360	5330	5330	5330	5330	359
445	20241007	120300	242105890	5330	5330	5330	5330	0
446	20241007	120200	242105890	5330	5330	5330	5330	0
447	20241007	120100	242105890	5330	5330	5330	5330	200
448	20241007	120000	241039890	5340	5340	5340	5340	0
449	20241007	115900	241039890	5340	5340	5340	5340	0
450	20241007	115800	241039890	5340	5340	5340	5340	0
451	20241007	115700	241039890	5340	5340	5340	5340	0
452	20241007	115600	241039890	5340	5340	5340	5340	0
453	20241007	115500	241039890	5340	5340	5340	5340	0
454	20241007	115400	241039890	5340	5340	5340	5340	1000
455	20241007	115300	235699890	5340	5340	5340	5340	82
456	20241007	115200	235262010	5340	5340	5340	5340	0
457	20241007	115100	235262010	5340	5340	5340	5340	150
458	20241007	115000	234461010	5350	5350	5350	5350	0
459	20241007	114900	234461010	5350	5350	5350	5350	0
460	20241007	114800	234461010	5350	5350	5350	5350	0
461	20241007	114700	234461010	5350	5350	5350	5350	0
462	20241007	114600	234461010	5350	5350	5350	5350	0
463	20241007	114500	234461010	5350	5350	5350	5350	0
464	20241007	114400	234461010	5350	5360	5360	5350	71
465	20241007	114300	234081150	5360	5360	5360	5360	0
466	20241007	114200	234081150	5360	5360	5360	5360	700
467	20241007	114100	230329150	5360	5360	5360	5360	0
468	20241007	114000	230329150	5360	5360	5360	5360	20
469	20241007	113900	230221950	5350	5350	5350	5350	1663
470	20241007	113800	221324900	5350	5350	5350	5350	1337
471	20241007	113700	214171950	5350	5350	5350	5350	1
472	20241007	113600	214166600	5350	5350	5350	5350	0
473	20241007	113500	214166600	5350	5350	5350	5350	0
474	20241007	113400	214166600	5350	5350	5350	5350	1000
475	20241007	113300	208816600	5340	5340	5340	5340	0
476	20241007	113200	208816600	5340	5340	5340	5340	0
477	20241007	113100	208816600	5340	5340	5340	5340	0
478	20241007	113000	208816600	5340	5340	5340	5340	58
479	20241007	112900	208506880	5350	5350	5350	5350	2
480	20241007	112800	208496180	5360	5360	5360	5360	0
481	20241007	112700	208496180	5360	5360	5360	5360	0
482	20241007	112600	208496180	5360	5360	5360	5360	1
483	20241007	112500	208490820	5350	5350	5350	5350	0
484	20241007	112400	208490820	5350	5350	5350	5350	0
485	20241007	112300	208490820	5350	5350	5350	5350	50
486	20241007	112200	208223320	5350	5350	5350	5350	11
487	20241007	112100	208164470	5360	5360	5360	5360	1
488	20241007	112000	208159110	5370	5370	5370	5370	1168
489	20241007	111900	201886950	5370	5370	5370	5370	2000
490	20241007	111800	191146950	5370	5370	5370	5370	300
491	20241007	111700	189535950	5370	5360	5370	5360	204
492	20241007	111600	188440650	5340	5340	5340	5340	0
493	20241007	111500	188440650	5340	5360	5370	5340	1512
494	20241007	111400	180326080	5360	5350	5360	5340	1203
495	20241007	111300	173894380	5340	5330	5340	5330	1052
496	20241007	111200	168277700	5330	5330	5330	5330	495
497	20241007	111100	165639350	5330	5330	5330	5330	0
498	20241007	111000	165639350	5330	5330	5330	5330	0
499	20241007	110900	165639350	5330	5330	5330	5330	5
500	20241007	110800	165612700	5330	5330	5330	5330	0
501	20241007	110700	165612700	5330	5330	5330	5330	3
502	20241007	110600	165596710	5330	5330	5330	5330	0
503	20241007	110500	165596710	5330	5330	5330	5330	0
504	20241007	110400	165596710	5330	5330	5330	5330	35
505	20241007	110300	165410160	5330	5330	5330	5330	10
506	20241007	110200	165356860	5330	5330	5330	5330	1
507	20241007	110100	165351530	5330	5330	5330	5330	100
508	20241007	110000	164818530	5320	5320	5320	5320	0
509	20241007	105900	164818530	5320	5320	5320	5320	0
510	20241007	105800	164818530	5320	5320	5320	5320	14
511	20241007	105700	164744050	5320	5320	5320	5320	16
512	20241007	105600	164658930	5340	5340	5340	5340	0
513	20241007	105500	164658930	5340	5340	5340	5340	0
514	20241007	105400	164658930	5340	5340	5340	5340	0
515	20241007	105300	164658930	5340	5340	5340	5340	0
516	20241007	105200	164658930	5340	5340	5340	5340	0
517	20241007	105100	164658930	5340	5340	5340	5340	0
518	20241007	105000	164658930	5340	5310	5340	5310	350
519	20241007	104900	162797430	5310	5310	5310	5310	0
520	20241007	104800	162797430	5310	5310	5310	5310	462
521	20241007	104700	160344210	5340	5310	5340	5310	2
522	20241007	104600	160333560	5340	5340	5340	5340	0
523	20241007	104500	160333560	5340	5340	5340	5340	100
524	20241007	104400	159799560	5310	5310	5310	5310	0
525	20241007	104300	159799560	5310	5310	5310	5310	100
526	20241007	104200	159268560	5340	5340	5340	5340	0
527	20241007	104100	159268560	5340	5340	5340	5340	100
528	20241007	104000	158734560	5350	5350	5350	5350	60
529	20241007	103900	158413560	5350	5330	5350	5330	572
530	20241007	103800	155360360	5330	5330	5330	5330	0
531	20241007	103700	155360360	5330	5330	5330	5330	0
532	20241007	103600	155360360	5330	5330	5330	5330	0
533	20241007	103500	155360360	5330	5330	5330	5330	0
534	20241007	103400	155360360	5330	5330	5330	5330	50
535	20241007	103300	155093860	5330	5330	5330	5330	20
536	20241007	103200	154987260	5310	5310	5310	5310	500
537	20241007	103100	152332260	5310	5310	5310	5310	0
538	20241007	103000	152332260	5310	5310	5310	5310	0
539	20241007	102900	152332260	5310	5310	5310	5310	0
540	20241007	102800	152332260	5310	5310	5310	5310	2
541	20241007	102700	152321640	5310	5310	5310	5310	0
542	20241007	102600	152321640	5310	5310	5310	5310	0
543	20241007	102500	152321640	5310	5310	5310	5310	100
544	20241007	102400	151790640	5310	5310	5310	5310	64
545	20241007	102300	151450800	5320	5320	5320	5320	616
546	20241007	102200	148173680	5310	5310	5310	5310	0
547	20241007	102100	148173680	5310	5340	5340	5310	490
548	20241007	102000	145561250	5340	5330	5340	5330	999
549	20241007	101900	140227090	5330	5320	5330	5320	1000
550	20241007	101800	134901550	5310	5300	5310	5300	332
551	20241007	101700	133139230	5300	5300	5300	5300	0
552	20241007	101600	133139230	5300	5300	5300	5300	100
553	20241007	101500	132609230	5300	5300	5300	5300	500
554	20241007	101400	129959230	5300	5310	5310	5300	2106
555	20241007	101300	118797370	5300	5300	5300	5300	0
556	20241007	101200	118797370	5300	5300	5300	5300	1879
557	20241007	101100	108838670	5300	5300	5300	5300	69
558	20241007	101000	108472970	5300	5300	5300	5300	2267
559	20241007	100900	96457870	5300	5310	5310	5300	2334
560	20241007	100800	84087570	5310	5310	5310	5310	5
561	20241007	100700	84061020	5310	5310	5310	5310	105
562	20241007	100600	83503470	5310	5310	5310	5310	0
563	20241007	100500	83503470	5310	5300	5310	5300	159
564	20241007	100400	82659190	5300	5300	5300	5300	350
565	20241007	100300	80804190	5300	5300	5300	5300	0
566	20241007	100200	80804190	5300	5300	5300	5300	36
567	20241007	100100	80613390	5300	5300	5300	5300	0
568	20241007	100000	80613390	5300	5300	5300	5300	716
569	20241007	095900	76818590	5310	5310	5310	5310	100
570	20241007	095800	76287590	5300	5300	5300	5300	727
571	20241007	095700	72434490	5300	5300	5300	5300	0
572	20241007	095600	72434490	5300	5300	5300	5300	0
573	20241007	095500	72434490	5300	5300	5300	5290	2808
574	20241007	095400	57553180	5310	5310	5310	5310	1
575	20241007	095300	57547870	5300	5300	5300	5300	300
576	20241007	095200	55957870	5310	5310	5310	5310	200
577	20241007	095100	54895870	5310	5310	5310	5310	0
578	20241007	095000	54895870	5310	5310	5310	5310	62
579	20241007	094900	54566650	5300	5300	5300	5300	27
580	20241007	094800	54423550	5300	5300	5300	5300	0
581	20241007	094700	54423550	5300	5300	5300	5300	300
582	20241007	094600	52833550	5300	5300	5300	5300	5
583	20241007	094500	52807050	5300	5300	5300	5300	2
584	20241007	094400	52796450	5280	5280	5280	5280	1
585	20241007	094300	52791170	5280	5280	5280	5280	0
586	20241007	094200	52791170	5280	5280	5280	5280	1550
587	20241007	094100	44607170	5280	5280	5280	5280	582
588	20241007	094000	41534210	5300	5300	5300	5300	0
589	20241007	093900	41534210	5300	5290	5300	5290	989
590	20241007	093800	36294340	5280	5280	5280	5280	289
591	20241007	093700	34768420	5280	5280	5280	5280	0
592	20241007	093600	34768420	5280	5280	5280	5280	2
593	20241007	093500	34757860	5270	5270	5270	5270	526
594	20241007	093400	31985840	5290	5290	5290	5290	0
595	20241007	093300	31985840	5290	5290	5290	5290	0
596	20241007	093200	31985840	5290	5290	5290	5290	25
597	20241007	093100	31853590	5290	5290	5290	5290	100
598	20241007	093000	31324590	5290	5290	5290	5290	1
599	20241007	092900	31319300	5290	5290	5290	5290	10
600	20241007	092800	31266400	5270	5270	5270	5270	239
601	20241007	092700	30006870	5270	5290	5290	5270	110
602	20241007	092600	29426970	5290	5290	5290	5290	0
603	20241007	092500	29426970	5290	5280	5290	5280	60
604	20241007	092400	29109580	5270	5270	5270	5270	477
605	20241007	092300	26595790	5260	5260	5260	5260	0
606	20241007	092200	26595790	5260	5260	5260	5260	0
607	20241007	092100	26595790	5260	5260	5260	5260	0
608	20241007	092000	26595790	5260	5270	5270	5260	11
609	20241007	091900	26537830	5270	5270	5270	5270	116
610	20241007	091800	25926510	5270	5270	5270	5270	0
611	20241007	091700	25926510	5270	5270	5270	5270	2459
612	20241007	091600	12967580	5260	5260	5260	5260	0
613	20241007	091500	12967580	5260	5260	5260	5260	0
614	20241007	091400	12967580	5260	5250	5260	5250	157
615	20241007	091300	12141960	5250	5240	5250	5240	1263
616	20241007	091200	5521760	5240	5240	5240	5240	1
617	20241007	091100	5516520	5240	5240	5240	5240	0
618	20241007	091000	5516520	5240	5240	5240	5240	8
619	20241007	090900	5474600	5230	5230	5230	5230	37
620	20241007	090800	5281090	5230	5240	5240	5230	48
621	20241007	090700	5029750	5240	5240	5240	5240	0
622	20241007	090600	5029750	5240	5240	5240	5240	0
623	20241007	090500	5029750	5240	5240	5240	5240	0
624	20241007	090400	5029750	5240	5260	5260	5240	334
625	20241007	090300	3277920	5260	5260	5260	5260	2
626	20241007	090200	3267400	5260	5260	5260	5260	0
627	20241007	090100	3267400	5260	5260	5260	5260	20
628	20241007	090000	3162200	5250	5240	5280	5240	603