KissMeData/066130/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194400	144823490	5240	5240	5240	5240	955
3	20241002	194300	144823490	5240	5240	5240	5240	0
4	20241002	194200	144823490	5240	5240	5240	5240	0
5	20241002	194100	144823490	5240	5240	5240	5240	0
6	20241002	194000	144823490	5240	5240	5240	5240	0
7	20241002	193900	144823490	5240	5240	5240	5240	0
8	20241002	193800	144823490	5240	5240	5240	5240	0
9	20241002	193700	144823490	5240	5240	5240	5240	0
10	20241002	193600	144823490	5240	5240	5240	5240	0
11	20241002	193500	144823490	5240	5240	5240	5240	0
12	20241002	193400	144823490	5240	5240	5240	5240	0
13	20241002	193300	144823490	5240	5240	5240	5240	0
14	20241002	193200	144823490	5240	5240	5240	5240	0
15	20241002	193100	144823490	5240	5240	5240	5240	0
16	20241002	193000	144823490	5240	5240	5240	5240	0
17	20241002	192900	144823490	5240	5240	5240	5240	0
18	20241002	192800	144823490	5240	5240	5240	5240	0
19	20241002	192700	144823490	5240	5240	5240	5240	0
20	20241002	192600	144823490	5240	5240	5240	5240	0
21	20241002	192500	144823490	5240	5240	5240	5240	0
22	20241002	192400	144823490	5240	5240	5240	5240	0
23	20241002	192300	144823490	5240	5240	5240	5240	0
24	20241002	192200	144823490	5240	5240	5240	5240	0
25	20241002	192100	144823490	5240	5240	5240	5240	0
26	20241002	192000	144823490	5240	5240	5240	5240	0
27	20241002	191900	144823490	5240	5240	5240	5240	0
28	20241002	191800	144823490	5240	5240	5240	5240	0
29	20241002	191700	144823490	5240	5240	5240	5240	0
30	20241002	191600	144823490	5240	5240	5240	5240	0
31	20241002	191500	144823490	5240	5240	5240	5240	0
32	20241002	191400	144823490	5240	5240	5240	5240	955
33	20241002	191300	144823490	5240	5240	5240	5240	0
34	20241002	191200	144823490	5240	5240	5240	5240	0
35	20241002	191100	144823490	5240	5240	5240	5240	0
36	20241002	191000	144823490	5240	5240	5240	5240	0
37	20241002	190900	144823490	5240	5240	5240	5240	0
38	20241002	190800	144823490	5240	5240	5240	5240	0
39	20241002	190700	144823490	5240	5240	5240	5240	0
40	20241002	190600	144823490	5240	5240	5240	5240	0
41	20241002	190500	144823490	5240	5240	5240	5240	0
42	20241002	190400	144823490	5240	5240	5240	5240	0
43	20241002	190300	144823490	5240	5240	5240	5240	0
44	20241002	190200	144823490	5240	5240	5240	5240	0
45	20241002	190100	144823490	5240	5240	5240	5240	0
46	20241002	190000	144823490	5240	5240	5240	5240	0
47	20241002	185900	144823490	5240	5240	5240	5240	0
48	20241002	185800	144823490	5240	5240	5240	5240	0
49	20241002	185700	144823490	5240	5240	5240	5240	0
50	20241002	185600	144823490	5240	5240	5240	5240	0
51	20241002	185500	144823490	5240	5240	5240	5240	0
52	20241002	185400	144823490	5240	5240	5240	5240	0
53	20241002	185300	144823490	5240	5240	5240	5240	0
54	20241002	185200	144823490	5240	5240	5240	5240	0
55	20241002	185100	144823490	5240	5240	5240	5240	0
56	20241002	185000	144823490	5240	5240	5240	5240	0
57	20241002	184900	144823490	5240	5240	5240	5240	0
58	20241002	184800	144823490	5240	5240	5240	5240	0
59	20241002	184700	144823490	5240	5240	5240	5240	0
60	20241002	184600	144823490	5240	5240	5240	5240	0
61	20241002	184500	144823490	5240	5240	5240	5240	0
62	20241002	184400	144823490	5240	5240	5240	5240	955
63	20241002	184300	144823490	5240	5240	5240	5240	0
64	20241002	184200	144823490	5240	5240	5240	5240	0
65	20241002	184100	144823490	5240	5240	5240	5240	0
66	20241002	184000	144823490	5240	5240	5240	5240	0
67	20241002	183900	144823490	5240	5240	5240	5240	0
68	20241002	183800	144823490	5240	5240	5240	5240	0
69	20241002	183700	144823490	5240	5240	5240	5240	0
70	20241002	183600	144823490	5240	5240	5240	5240	0
71	20241002	183500	144823490	5240	5240	5240	5240	0
72	20241002	183400	144823490	5240	5240	5240	5240	0
73	20241002	183300	144823490	5240	5240	5240	5240	0
74	20241002	183200	144823490	5240	5240	5240	5240	0
75	20241002	183100	144823490	5240	5240	5240	5240	0
76	20241002	183000	144823490	5240	5240	5240	5240	0
77	20241002	182900	144823490	5240	5240	5240	5240	0
78	20241002	182800	144823490	5240	5240	5240	5240	0
79	20241002	182700	144823490	5240	5240	5240	5240	0
80	20241002	182600	144823490	5240	5240	5240	5240	0
81	20241002	182500	144823490	5240	5240	5240	5240	0
82	20241002	182400	144823490	5240	5240	5240	5240	0
83	20241002	182300	144823490	5240	5240	5240	5240	0
84	20241002	182200	144823490	5240	5240	5240	5240	0
85	20241002	182100	144823490	5240	5240	5240	5240	0
86	20241002	182000	144823490	5240	5240	5240	5240	0
87	20241002	181900	144823490	5240	5240	5240	5240	0
88	20241002	181800	144823490	5240	5240	5240	5240	0
89	20241002	181700	144823490	5240	5240	5240	5240	0
90	20241002	181600	144823490	5240	5240	5240	5240	0
91	20241002	181500	144823490	5240	5240	5240	5240	0
92	20241002	181400	144823490	5240	5240	5240	5240	955
93	20241002	181300	144823490	5240	5240	5240	5240	0
94	20241002	181200	144823490	5240	5240	5240	5240	0
95	20241002	181100	144823490	5240	5240	5240	5240	0
96	20241002	181000	144823490	5240	5240	5240	5240	0
97	20241002	180900	144823490	5240	5240	5240	5240	0
98	20241002	180800	144823490	5240	5240	5240	5240	0
99	20241002	180700	144823490	5240	5240	5240	5240	0
100	20241002	180600	144823490	5240	5240	5240	5240	0
101	20241002	180500	144823490	5240	5240	5240	5240	0
102	20241002	180400	144823490	5240	5240	5240	5240	0
103	20241002	180300	144823490	5240	5240	5240	5240	0
104	20241002	180200	144823490	5240	5240	5240	5240	0
105	20241002	180100	144823490	5240	5240	5240	5240	0
106	20241002	180000	144823490	5240	5240	5240	5240	0
107	20241002	175900	144823490	5240	5240	5240	5240	0
108	20241002	175800	144823490	5240	5240	5240	5240	0
109	20241002	175700	144823490	5240	5240	5240	5240	0
110	20241002	175600	144823490	5240	5240	5240	5240	0
111	20241002	175500	144823490	5240	5240	5240	5240	0
112	20241002	175400	144823490	5240	5240	5240	5240	0
113	20241002	175300	144823490	5240	5240	5240	5240	0
114	20241002	175200	144823490	5240	5240	5240	5240	0
115	20241002	175100	144823490	5240	5240	5240	5240	0
116	20241002	175000	144823490	5240	5240	5240	5240	0
117	20241002	174900	144823490	5240	5240	5240	5240	0
118	20241002	174800	144823490	5240	5240	5240	5240	0
119	20241002	174700	144823490	5240	5240	5240	5240	0
120	20241002	174600	144823490	5240	5240	5240	5240	0
121	20241002	174500	144823490	5240	5240	5240	5240	0
122	20241002	174400	144823490	5240	5240	5240	5240	955
123	20241002	174300	144823490	5240	5240	5240	5240	0
124	20241002	174200	144823490	5240	5240	5240	5240	0
125	20241002	174100	144823490	5240	5240	5240	5240	0
126	20241002	174000	144823490	5240	5240	5240	5240	0
127	20241002	173900	144823490	5240	5240	5240	5240	0
128	20241002	173800	144823490	5240	5240	5240	5240	0
129	20241002	173700	144823490	5240	5240	5240	5240	0
130	20241002	173600	144823490	5240	5240	5240	5240	0
131	20241002	173500	144823490	5240	5240	5240	5240	0
132	20241002	173400	144823490	5240	5240	5240	5240	0
133	20241002	173300	144823490	5240	5240	5240	5240	0
134	20241002	173200	144823490	5240	5240	5240	5240	0
135	20241002	173100	144823490	5240	5240	5240	5240	0
136	20241002	173000	144823490	5240	5240	5240	5240	0
137	20241002	172900	144823490	5240	5240	5240	5240	0
138	20241002	172800	144823490	5240	5240	5240	5240	0
139	20241002	172700	144823490	5240	5240	5240	5240	0
140	20241002	172600	144823490	5240	5240	5240	5240	0
141	20241002	172500	144823490	5240	5240	5240	5240	0
142	20241002	172400	144823490	5240	5240	5240	5240	0
143	20241002	172300	144823490	5240	5240	5240	5240	0
144	20241002	172200	144823490	5240	5240	5240	5240	0
145	20241002	172100	144823490	5240	5240	5240	5240	0
146	20241002	172000	144823490	5240	5240	5240	5240	0
147	20241002	171900	144823490	5240	5240	5240	5240	0
148	20241002	171800	144823490	5240	5240	5240	5240	0
149	20241002	171700	144823490	5240	5240	5240	5240	0
150	20241002	171600	144823490	5240	5240	5240	5240	0
151	20241002	171500	144823490	5240	5240	5240	5240	0
152	20241002	171400	144823490	5240	5240	5240	5240	955
153	20241002	171300	144823490	5240	5240	5240	5240	0
154	20241002	171200	144823490	5240	5240	5240	5240	0
155	20241002	171100	144823490	5240	5240	5240	5240	0
156	20241002	171000	144823490	5240	5240	5240	5240	0
157	20241002	170900	144823490	5240	5240	5240	5240	0
158	20241002	170800	144823490	5240	5240	5240	5240	0
159	20241002	170700	144823490	5240	5240	5240	5240	0
160	20241002	170600	144823490	5240	5240	5240	5240	0
161	20241002	170500	144823490	5240	5240	5240	5240	0
162	20241002	170400	144823490	5240	5240	5240	5240	0
163	20241002	170300	144823490	5240	5240	5240	5240	0
164	20241002	170200	144823490	5240	5240	5240	5240	0
165	20241002	170100	144823490	5240	5240	5240	5240	0
166	20241002	170000	144823490	5240	5240	5240	5240	0
167	20241002	165900	144823490	5240	5240	5240	5240	0
168	20241002	165800	144823490	5240	5240	5240	5240	0
169	20241002	165700	144823490	5240	5240	5240	5240	0
170	20241002	165600	144823490	5240	5240	5240	5240	0
171	20241002	165500	144823490	5240	5240	5240	5240	0
172	20241002	165400	144823490	5240	5240	5240	5240	0
173	20241002	165300	144823490	5240	5240	5240	5240	0
174	20241002	165200	144823490	5240	5240	5240	5240	0
175	20241002	165100	144823490	5240	5240	5240	5240	0
176	20241002	165000	144823490	5240	5240	5240	5240	0
177	20241002	164900	144823490	5240	5240	5240	5240	0
178	20241002	164800	144823490	5240	5240	5240	5240	0
179	20241002	164700	144823490	5240	5240	5240	5240	0
180	20241002	164600	144823490	5240	5240	5240	5240	0
181	20241002	164500	144823490	5240	5240	5240	5240	0
182	20241002	164400	144823490	5240	5240	5240	5240	955
183	20241002	164300	144823490	5240	5240	5240	5240	0
184	20241002	164200	144823490	5240	5240	5240	5240	0
185	20241002	164100	144823490	5240	5240	5240	5240	0
186	20241002	164000	144823490	5240	5240	5240	5240	0
187	20241002	163900	144823490	5240	5240	5240	5240	0
188	20241002	163800	144823490	5240	5240	5240	5240	0
189	20241002	163700	144823490	5240	5240	5240	5240	0
190	20241002	163600	144823490	5240	5240	5240	5240	0
191	20241002	163500	144823490	5240	5240	5240	5240	0
192	20241002	163400	144823490	5240	5240	5240	5240	0
193	20241002	163300	144823490	5240	5240	5240	5240	0
194	20241002	163200	144823490	5240	5240	5240	5240	0
195	20241002	163100	144823490	5240	5240	5240	5240	0
196	20241002	163000	144823490	5240	5240	5240	5240	0
197	20241002	162900	144823490	5240	5240	5240	5240	0
198	20241002	162800	144823490	5240	5240	5240	5240	0
199	20241002	162700	144823490	5240	5240	5240	5240	0
200	20241002	162600	144823490	5240	5240	5240	5240	0
201	20241002	162500	144823490	5240	5240	5240	5240	0
202	20241002	162400	144823490	5240	5240	5240	5240	0
203	20241002	162300	144823490	5240	5240	5240	5240	0
204	20241002	162200	144823490	5240	5240	5240	5240	0
205	20241002	162100	144823490	5240	5240	5240	5240	0
206	20241002	162000	144823490	5240	5240	5240	5240	0
207	20241002	161900	144823490	5240	5240	5240	5240	0
208	20241002	161800	144823490	5240	5240	5240	5240	0
209	20241002	161700	144823490	5240	5240	5240	5240	0
210	20241002	161600	144823490	5240	5240	5240	5240	0
211	20241002	161500	144823490	5240	5240	5240	5240	0
212	20241002	161400	144823490	5240	5240	5240	5240	955
213	20241002	161300	144823490	5240	5240	5240	5240	0
214	20241002	161200	144823490	5240	5240	5240	5240	0
215	20241002	161100	144823490	5240	5240	5240	5240	0
216	20241002	161000	144823490	5240	5240	5240	5240	0
217	20241002	160900	144823490	5240	5240	5240	5240	0
218	20241002	160800	144823490	5240	5240	5240	5240	0
219	20241002	160700	144823490	5240	5240	5240	5240	0
220	20241002	160600	144823490	5240	5240	5240	5240	0
221	20241002	160500	144823490	5240	5240	5240	5240	0
222	20241002	160400	144823490	5240	5240	5240	5240	0
223	20241002	160300	144823490	5240	5240	5240	5240	0
224	20241002	160200	144823490	5240	5240	5240	5240	0
225	20241002	160100	144823490	5240	5240	5240	5240	0
226	20241002	160000	144823490	5240	5240	5240	5240	0
227	20241002	155900	144823490	5240	5240	5240	5240	0
228	20241002	155800	144823490	5240	5240	5240	5240	0
229	20241002	155700	144823490	5240	5240	5240	5240	0
230	20241002	155600	144823490	5240	5240	5240	5240	0
231	20241002	155500	144823490	5240	5240	5240	5240	0
232	20241002	155400	144823490	5240	5240	5240	5240	0
233	20241002	155300	144823490	5240	5240	5240	5240	0
234	20241002	155200	144823490	5240	5240	5240	5240	0
235	20241002	155100	144823490	5240	5240	5240	5240	0
236	20241002	155000	144823490	5240	5240	5240	5240	0
237	20241002	154900	144823490	5240	5240	5240	5240	0
238	20241002	154800	144823490	5240	5240	5240	5240	0
239	20241002	154700	144823490	5240	5240	5240	5240	0
240	20241002	154600	144823490	5240	5240	5240	5240	0
241	20241002	154500	144823490	5240	5240	5240	5240	0
242	20241002	154400	144823490	5240	5240	5240	5240	955
243	20241002	154300	144823490	5240	5240	5240	5240	0
244	20241002	154200	144823490	5240	5240	5240	5240	0
245	20241002	154100	144823490	5240	5240	5240	5240	0
246	20241002	154000	144823490	5240	5240	5240	5240	0
247	20241002	153900	144823490	5240	5240	5240	5240	0
248	20241002	153800	144823490	5240	5240	5240	5240	0
249	20241002	153700	144823490	5240	5240	5240	5240	0
250	20241002	153600	144823490	5240	5240	5240	5240	0
251	20241002	153500	144823490	5240	5240	5240	5240	0
252	20241002	153400	144823490	5240	5240	5240	5240	0
253	20241002	153300	144823490	5240	5240	5240	5240	0
254	20241002	153200	144823490	5240	5240	5240	5240	0
255	20241002	153100	144823490	5240	5240	5240	5240	0
256	20241002	153000	144823490	5240	5240	5240	5240	955
257	20241002	152900	139819290	5270	5270	5270	5270	0
258	20241002	152800	139819290	5270	5270	5270	5270	0
259	20241002	152700	139819290	5270	5270	5270	5270	0
260	20241002	152600	139819290	5270	5270	5270	5270	0
261	20241002	152500	139819290	5270	5270	5270	5270	0
262	20241002	152400	139819290	5270	5270	5270	5270	0
263	20241002	152300	139819290	5270	5270	5270	5270	0
264	20241002	152200	139819290	5270	5270	5270	5270	0
265	20241002	152100	139819290	5270	5270	5270	5270	0
266	20241002	152000	139819290	5270	5270	5270	5270	0
267	20241002	151900	139819290	5270	5250	5270	5250	46
268	20241002	151800	139577770	5270	5250	5270	5250	101
269	20241002	151700	139047500	5270	5250	5270	5250	123
270	20241002	151600	138401730	5270	5270	5270	5270	1
271	20241002	151500	138396460	5250	5260	5260	5250	20
272	20241002	151400	138291330	5280	5280	5280	5280	0
273	20241002	151300	138291330	5280	5280	5280	5280	0
274	20241002	151200	138291330	5280	5250	5280	5250	51
275	20241002	151100	138023550	5270	5270	5270	5270	200
276	20241002	151000	136969550	5270	5250	5270	5250	278
277	20241002	150900	135510030	5270	5270	5270	5270	0
278	20241002	150800	135510030	5270	5270	5270	5270	0
279	20241002	150700	135510030	5270	5270	5270	5270	0
280	20241002	150600	135510030	5270	5270	5270	5270	0
281	20241002	150500	135510030	5270	5270	5270	5270	0
282	20241002	150400	135510030	5270	5270	5270	5270	0
283	20241002	150300	135510030	5270	5250	5270	5250	101
284	20241002	150200	134979760	5250	5260	5260	5250	505
285	20241002	150100	132328310	5280	5280	5280	5280	0
286	20241002	150000	132328310	5280	5280	5280	5280	2
287	20241002	145900	132317750	5280	5280	5280	5280	5
288	20241002	145800	132291350	5260	5270	5280	5260	13
289	20241002	145700	132222840	5280	5280	5280	5280	0
290	20241002	145600	132222840	5280	5280	5280	5280	0
291	20241002	145500	132222840	5280	5280	5280	5280	0
292	20241002	145400	132222840	5280	5280	5280	5280	0
293	20241002	145300	132222840	5280	5280	5280	5280	0
294	20241002	145200	132222840	5280	5280	5280	5280	0
295	20241002	145100	132222840	5280	5280	5280	5280	0
296	20241002	145000	132222840	5280	5280	5280	5280	0
297	20241002	144900	132222840	5280	5280	5280	5280	0
298	20241002	144800	132222840	5280	5280	5280	5280	0
299	20241002	144700	132222840	5280	5280	5280	5280	18
300	20241002	144600	132127800	5280	5280	5280	5280	0
301	20241002	144500	132127800	5280	5260	5280	5260	120
302	20241002	144400	131496120	5260	5260	5260	5260	0
303	20241002	144300	131496120	5260	5260	5260	5260	0
304	20241002	144200	131496120	5260	5260	5260	5260	13
305	20241002	144100	131427740	5250	5250	5250	5250	0
306	20241002	144000	131427740	5250	5250	5250	5250	3
307	20241002	143900	131411990	5250	5250	5250	5250	120
308	20241002	143800	130781990	5260	5270	5270	5260	214
309	20241002	143700	129656310	5270	5270	5270	5270	0
310	20241002	143600	129656310	5270	5270	5270	5270	0
311	20241002	143500	129656310	5270	5270	5270	5270	0
312	20241002	143400	129656310	5270	5270	5270	5270	0
313	20241002	143300	129656310	5270	5270	5270	5270	2
314	20241002	143200	129645770	5270	5270	5270	5270	0
315	20241002	143100	129645770	5270	5270	5270	5270	0
316	20241002	143000	129645770	5270	5270	5270	5270	0
317	20241002	142900	129645770	5270	5270	5270	5270	0
318	20241002	142800	129645770	5270	5270	5270	5270	275
319	20241002	142700	128196520	5280	5280	5280	5280	0
320	20241002	142600	128196520	5280	5280	5280	5280	0
321	20241002	142500	128196520	5280	5280	5280	5280	0
322	20241002	142400	128196520	5280	5280	5280	5280	0
323	20241002	142300	128196520	5280	5280	5280	5280	11
324	20241002	142200	128138440	5270	5270	5270	5270	0
325	20241002	142100	128138440	5270	5270	5270	5270	0
326	20241002	142000	128138440	5270	5270	5270	5270	25
327	20241002	141900	128006690	5270	5270	5270	5270	0
328	20241002	141800	128006690	5270	5270	5270	5270	0
329	20241002	141700	128006690	5270	5270	5270	5270	0
330	20241002	141600	128006690	5270	5270	5270	5270	2
331	20241002	141500	127996150	5270	5270	5270	5270	1
332	20241002	141400	127990880	5280	5280	5280	5280	30
333	20241002	141300	127832480	5280	5280	5280	5280	0
334	20241002	141200	127832480	5280	5280	5280	5280	0
335	20241002	141100	127832480	5280	5280	5280	5280	300
336	20241002	141000	126248480	5300	5300	5300	5300	1
337	20241002	140900	126243180	5280	5280	5280	5280	0
338	20241002	140800	126243180	5280	5300	5300	5280	117
339	20241002	140700	125625100	5300	5300	5300	5300	0
340	20241002	140600	125625100	5300	5300	5300	5300	0
341	20241002	140500	125625100	5300	5300	5300	5300	0
342	20241002	140400	125625100	5300	5300	5300	5300	0
343	20241002	140300	125625100	5300	5300	5300	5300	0
344	20241002	140200	125625100	5300	5300	5300	5300	0
345	20241002	140100	125625100	5300	5300	5300	5300	0
346	20241002	140000	125625100	5300	5300	5300	5300	0
347	20241002	135900	125625100	5300	5300	5300	5300	0
348	20241002	135800	125625100	5300	5300	5300	5300	1
349	20241002	135700	125619800	5300	5300	5300	5300	0
350	20241002	135600	125619800	5300	5300	5300	5300	0
351	20241002	135500	125619800	5300	5300	5300	5300	0
352	20241002	135400	125619800	5300	5300	5300	5300	2
353	20241002	135300	125609200	5300	5300	5300	5300	1
354	20241002	135200	125603900	5300	5300	5300	5300	0
355	20241002	135100	125603900	5300	5300	5300	5300	0
356	20241002	135000	125603900	5300	5300	5300	5300	0
357	20241002	134900	125603900	5300	5300	5300	5300	1
358	20241002	134800	125598600	5280	5280	5280	5280	0
359	20241002	134700	125598600	5280	5280	5280	5280	30
360	20241002	134600	125440200	5280	5280	5280	5280	20
361	20241002	134500	125334600	5280	5280	5280	5280	0
362	20241002	134400	125334600	5280	5280	5280	5270	503
363	20241002	134300	122678770	5280	5280	5280	5280	0
364	20241002	134200	122678770	5280	5290	5290	5280	19
365	20241002	134100	122578400	5290	5290	5290	5290	0
366	20241002	134000	122578400	5290	5290	5290	5290	0
367	20241002	133900	122578400	5290	5290	5290	5290	0
368	20241002	133800	122578400	5290	5290	5290	5290	200
369	20241002	133700	121520400	5290	5290	5290	5290	0
370	20241002	133600	121520400	5290	5290	5290	5290	0
371	20241002	133500	121520400	5290	5290	5290	5290	0
372	20241002	133400	121520400	5290	5290	5290	5290	0
373	20241002	133300	121520400	5290	5290	5290	5290	0
374	20241002	133200	121520400	5290	5290	5290	5290	2
375	20241002	133100	121509820	5280	5280	5280	5280	0
376	20241002	133000	121509820	5280	5280	5280	5280	0
377	20241002	132900	121509820	5280	5280	5280	5280	4
378	20241002	132800	121488700	5280	5280	5280	5280	1
379	20241002	132700	121483420	5280	5280	5280	5280	1
380	20241002	132600	121478140	5290	5290	5290	5290	0
381	20241002	132500	121478140	5290	5290	5290	5290	4
382	20241002	132400	121456980	5290	5290	5290	5290	0
383	20241002	132300	121456980	5290	5290	5290	5290	110
384	20241002	132200	120875080	5300	5300	5300	5300	6
385	20241002	132100	120843280	5310	5310	5310	5310	5
386	20241002	132000	120816730	5320	5320	5320	5320	0
387	20241002	131900	120816730	5320	5320	5320	5320	0
388	20241002	131800	120816730	5320	5320	5320	5320	0
389	20241002	131700	120816730	5320	5320	5320	5320	1
390	20241002	131600	120811410	5310	5290	5310	5290	6
391	20241002	131500	120779570	5320	5320	5320	5320	0
392	20241002	131400	120779570	5320	5320	5320	5320	0
393	20241002	131300	120779570	5320	5300	5320	5300	2
394	20241002	131200	120768950	5290	5290	5290	5290	0
395	20241002	131100	120768950	5290	5290	5290	5290	0
396	20241002	131000	120768950	5290	5290	5290	5290	0
397	20241002	130900	120768950	5290	5290	5290	5290	861
398	20241002	130800	116214260	5290	5290	5290	5290	0
399	20241002	130700	116214260	5290	5300	5300	5290	741
400	20241002	130600	112289040	5320	5320	5320	5320	3
401	20241002	130500	112273080	5320	5320	5320	5320	2
402	20241002	130400	112262440	5300	5300	5300	5300	76
403	20241002	130300	111859640	5320	5320	5320	5320	1
404	20241002	130200	111854320	5320	5320	5320	5320	0
405	20241002	130100	111854320	5320	5320	5320	5320	0
406	20241002	130000	111854320	5320	5320	5320	5320	0
407	20241002	125900	111854320	5320	5320	5320	5320	16
408	20241002	125800	111769200	5320	5320	5320	5320	6
409	20241002	125700	111737280	5290	5290	5290	5290	54
410	20241002	125600	111451620	5320	5320	5320	5320	0
411	20241002	125500	111451620	5320	5320	5320	5320	1
412	20241002	125400	111446300	5300	5300	5300	5300	105
413	20241002	125300	110889800	5300	5300	5300	5300	1
414	20241002	125200	110884500	5290	5290	5290	5290	0
415	20241002	125100	110884500	5290	5290	5290	5290	0
416	20241002	125000	110884500	5290	5290	5290	5290	6
417	20241002	124900	110852760	5290	5290	5290	5290	0
418	20241002	124800	110852760	5290	5290	5290	5290	0
419	20241002	124700	110852760	5290	5290	5290	5290	4
420	20241002	124600	110831600	5290	5290	5290	5290	0
421	20241002	124500	110831600	5290	5290	5290	5290	0
422	20241002	124400	110831600	5290	5290	5290	5290	0
423	20241002	124300	110831600	5290	5290	5290	5290	11
424	20241002	124200	110773410	5280	5280	5280	5280	0
425	20241002	124100	110773410	5280	5280	5280	5280	0
426	20241002	124000	110773410	5280	5280	5280	5280	0
427	20241002	123900	110773410	5280	5280	5280	5280	0
428	20241002	123800	110773410	5280	5280	5280	5280	0
429	20241002	123700	110773410	5280	5280	5280	5280	0
430	20241002	123600	110773410	5280	5280	5280	5280	0
431	20241002	123500	110773410	5280	5280	5280	5280	0
432	20241002	123400	110773410	5280	5280	5280	5280	0
433	20241002	123300	110773410	5280	5280	5280	5280	0
434	20241002	123200	110773410	5280	5280	5280	5280	0
435	20241002	123100	110773410	5280	5280	5280	5280	0
436	20241002	123000	110773410	5280	5280	5280	5280	0
437	20241002	122900	110773410	5280	5300	5300	5280	46
438	20241002	122800	110530490	5300	5300	5300	5300	0
439	20241002	122700	110530490	5300	5300	5300	5300	0
440	20241002	122600	110530490	5300	5300	5300	5300	0
441	20241002	122500	110530490	5300	5300	5300	5300	0
442	20241002	122400	110530490	5300	5300	5300	5300	0
443	20241002	122300	110530490	5300	5300	5300	5300	0
444	20241002	122200	110530490	5300	5300	5300	5300	2
445	20241002	122100	110519890	5310	5310	5310	5310	1
446	20241002	122000	110514580	5300	5300	5300	5300	1
447	20241002	121900	110509280	5280	5280	5280	5280	0
448	20241002	121800	110509280	5280	5280	5280	5280	0
449	20241002	121700	110509280	5280	5280	5280	5280	1
450	20241002	121600	110504000	5300	5300	5300	5300	102
451	20241002	121500	109963400	5320	5320	5320	5320	0
452	20241002	121400	109963400	5320	5320	5320	5320	0
453	20241002	121300	109963400	5320	5320	5320	5320	0
454	20241002	121200	109963400	5320	5320	5320	5320	0
455	20241002	121100	109963400	5320	5320	5320	5320	30
456	20241002	121000	109803800	5320	5320	5320	5320	0
457	20241002	120900	109803800	5320	5320	5320	5320	0
458	20241002	120800	109803800	5320	5320	5320	5320	50
459	20241002	120700	109537800	5320	5320	5320	5320	0
460	20241002	120600	109537800	5320	5310	5320	5310	226
461	20241002	120500	108336730	5300	5300	5300	5300	85
462	20241002	120400	107886230	5300	5300	5300	5300	30
463	20241002	120300	107727230	5300	5280	5300	5280	228
464	20241002	120200	106519630	5270	5270	5270	5270	1
465	20241002	120100	106514360	5280	5280	5280	5280	2
466	20241002	120000	106503800	5270	5270	5270	5270	0
467	20241002	115900	106503800	5270	5270	5270	5270	0
468	20241002	115800	106503800	5270	5270	5270	5270	1
469	20241002	115700	106498530	5270	5270	5270	5270	0
470	20241002	115600	106498530	5270	5270	5270	5270	0
471	20241002	115500	106498530	5270	5270	5270	5270	1
472	20241002	115400	106493260	5290	5290	5290	5290	0
473	20241002	115300	106493260	5290	5290	5290	5290	0
474	20241002	115200	106493260	5290	5290	5290	5290	0
475	20241002	115100	106493260	5290	5290	5290	5290	0
476	20241002	115000	106493260	5290	5290	5290	5290	0
477	20241002	114900	106493260	5290	5290	5290	5290	1
478	20241002	114800	106487970	5280	5280	5280	5270	23
479	20241002	114700	106366540	5280	5280	5280	5280	0
480	20241002	114600	106366540	5280	5280	5280	5280	0
481	20241002	114500	106366540	5280	5280	5280	5280	37
482	20241002	114400	106171180	5300	5300	5300	5300	0
483	20241002	114300	106171180	5300	5300	5300	5300	0
484	20241002	114200	106171180	5300	5300	5300	5300	0
485	20241002	114100	106171180	5300	5300	5300	5300	0
486	20241002	114000	106171180	5300	5300	5300	5300	0
487	20241002	113900	106171180	5300	5300	5300	5300	0
488	20241002	113800	106171180	5300	5300	5300	5300	2
489	20241002	113700	106160580	5280	5280	5280	5280	0
490	20241002	113600	106160580	5280	5280	5280	5280	0
491	20241002	113500	106160580	5280	5280	5280	5280	0
492	20241002	113400	106160580	5280	5280	5280	5280	0
493	20241002	113300	106160580	5280	5280	5280	5280	0
494	20241002	113200	106160580	5280	5280	5280	5280	0
495	20241002	113100	106160580	5280	5280	5280	5280	19
496	20241002	113000	106060260	5300	5300	5300	5300	0
497	20241002	112900	106060260	5300	5300	5300	5300	0
498	20241002	112800	106060260	5300	5300	5300	5300	0
499	20241002	112700	106060260	5300	5300	5300	5300	5
500	20241002	112600	106033760	5270	5270	5270	5270	0
501	20241002	112500	106033760	5270	5270	5270	5270	0
502	20241002	112400	106033760	5270	5270	5270	5270	0
503	20241002	112300	106033760	5270	5270	5270	5270	0
504	20241002	112200	106033760	5270	5270	5270	5270	0
505	20241002	112100	106033760	5270	5270	5270	5270	0
506	20241002	112000	106033760	5270	5270	5270	5270	0
507	20241002	111900	106033760	5270	5270	5270	5270	2
508	20241002	111800	106023220	5270	5290	5300	5270	89
509	20241002	111700	105553760	5300	5300	5300	5300	0
510	20241002	111600	105553760	5300	5300	5300	5300	1
511	20241002	111500	105548460	5290	5290	5290	5290	20
512	20241002	111400	105442660	5290	5290	5290	5290	0
513	20241002	111300	105442660	5290	5300	5300	5290	225
514	20241002	111200	104250850	5320	5320	5320	5320	0
515	20241002	111100	104250850	5320	5300	5330	5300	22
516	20241002	111000	104133820	5330	5330	5330	5330	0
517	20241002	110900	104133820	5330	5330	5330	5330	0
518	20241002	110800	104133820	5330	5330	5330	5330	0
519	20241002	110700	104133820	5330	5330	5330	5330	73
520	20241002	110600	103744730	5330	5330	5330	5330	95
521	20241002	110500	103238380	5330	5300	5340	5300	1333
522	20241002	110400	96152360	5290	5290	5290	5290	198
523	20241002	110300	95104940	5290	5290	5290	5290	0
524	20241002	110200	95104940	5290	5290	5290	5290	0
525	20241002	110100	95104940	5290	5290	5290	5290	0
526	20241002	110000	95104940	5290	5290	5290	5290	3
527	20241002	105900	95089070	5280	5270	5280	5270	157
528	20241002	105800	94260590	5270	5250	5270	5250	11
529	20241002	105700	94202640	5250	5270	5270	5250	1942
530	20241002	105600	83969360	5280	5280	5280	5280	0
531	20241002	105500	83969360	5280	5310	5310	5280	138
532	20241002	105400	83240320	5310	5310	5310	5310	0
533	20241002	105300	83240320	5310	5310	5310	5310	0
534	20241002	105200	83240320	5310	5310	5310	5310	0
535	20241002	105100	83240320	5310	5310	5310	5310	5
536	20241002	105000	83213770	5280	5280	5280	5280	0
537	20241002	104900	83213770	5280	5290	5290	5280	89
538	20241002	104800	82743720	5320	5320	5320	5320	0
539	20241002	104700	82743720	5320	5320	5320	5320	0
540	20241002	104600	82743720	5320	5320	5320	5320	90
541	20241002	104500	82264920	5320	5320	5320	5320	0
542	20241002	104400	82264920	5320	5320	5320	5320	0
543	20241002	104300	82264920	5320	5320	5320	5320	43
544	20241002	104200	82036160	5320	5320	5320	5320	0
545	20241002	104100	82036160	5320	5320	5320	5320	0
546	20241002	104000	82036160	5320	5320	5320	5320	0
547	20241002	103900	82036160	5320	5320	5320	5320	0
548	20241002	103800	82036160	5320	5310	5320	5280	176
549	20241002	103700	81101910	5310	5300	5310	5300	372
550	20241002	103600	79126860	5310	5310	5310	5310	0
551	20241002	103500	79126860	5310	5310	5310	5310	0
552	20241002	103400	79126860	5310	5210	5310	5210	3082
553	20241002	103300	62916760	5210	5210	5210	5210	0
554	20241002	103200	62916760	5210	5210	5210	5210	0
555	20241002	103100	62916760	5210	5210	5210	5210	0
556	20241002	103000	62916760	5210	5210	5210	5210	0
557	20241002	102900	62916760	5210	5210	5210	5210	145
558	20241002	102800	62161310	5210	5210	5210	5210	20
559	20241002	102700	62057110	5220	5220	5220	5220	98
560	20241002	102600	61545550	5210	5210	5210	5210	0
561	20241002	102500	61545550	5210	5210	5210	5210	0
562	20241002	102400	61545550	5210	5210	5210	5210	0
563	20241002	102300	61545550	5210	5220	5220	5210	102
564	20241002	102200	61014110	5230	5230	5230	5230	0
565	20241002	102100	61014110	5230	5230	5230	5230	200
566	20241002	102000	59968110	5240	5240	5240	5240	1
567	20241002	101900	59962870	5230	5230	5230	5230	1
568	20241002	101800	59957640	5240	5240	5240	5240	2
569	20241002	101700	59947160	5250	5250	5250	5250	0
570	20241002	101600	59947160	5250	5250	5250	5250	1
571	20241002	101500	59941910	5230	5230	5230	5230	0
572	20241002	101400	59941910	5230	5230	5230	5230	1
573	20241002	101300	59936680	5250	5250	5250	5250	0
574	20241002	101200	59936680	5250	5240	5250	5240	116
575	20241002	101100	59327690	5250	5250	5250	5250	2
576	20241002	101000	59317190	5240	5240	5240	5240	0
577	20241002	100900	59317190	5240	5240	5240	5240	0
578	20241002	100800	59317190	5240	5250	5250	5240	132
579	20241002	100700	58624700	5260	5260	5260	5260	30
580	20241002	100600	58466900	5250	5260	5260	5250	29
581	20241002	100500	58314610	5260	5260	5260	5260	0
582	20241002	100400	58314610	5260	5260	5260	5260	3
583	20241002	100300	58298830	5250	5250	5250	5250	370
584	20241002	100200	56356330	5250	5250	5250	5250	0
585	20241002	100100	56356330	5250	5250	5250	5250	3
586	20241002	100000	56340580	5200	5200	5200	5200	10
587	20241002	095900	56288580	5200	5200	5200	5200	66
588	20241002	095800	55945380	5250	5250	5250	5250	0
589	20241002	095700	55945380	5250	5250	5250	5250	1
590	20241002	095600	55940130	5250	5250	5250	5250	0
591	20241002	095500	55940130	5250	5240	5250	5240	28
592	20241002	095400	55793310	5240	5200	5240	5200	574
593	20241002	095300	52806590	5200	5210	5210	5200	170
594	20241002	095200	51922550	5250	5250	5250	5250	0
595	20241002	095100	51922550	5250	5240	5250	5240	50
596	20241002	095000	51660530	5240	5240	5250	5240	150
597	20241002	094900	50874490	5250	5240	5250	5240	97
598	20241002	094800	50366200	5200	5210	5210	5200	200
599	20241002	094700	49326030	5240	5240	5240	5240	0
600	20241002	094600	49326030	5240	5240	5240	5240	0
601	20241002	094500	49326030	5240	5210	5240	5210	14
602	20241002	094400	49252970	5210	5210	5210	5210	100
603	20241002	094300	48731970	5210	5210	5210	5210	120
604	20241002	094200	48106770	5210	5210	5210	5210	0
605	20241002	094100	48106770	5210	5220	5220	5210	12
606	20241002	094000	48044180	5250	5250	5250	5250	0
607	20241002	093900	48044180	5250	5250	5250	5250	0
608	20241002	093800	48044180	5250	5190	5250	5190	926
609	20241002	093700	43228090	5190	5190	5190	5190	5
610	20241002	093600	43202140	5190	5190	5190	5190	39
611	20241002	093500	42999730	5200	5200	5200	5200	3
612	20241002	093400	42984130	5200	5200	5200	5200	10
613	20241002	093300	42932130	5200	5200	5200	5200	1
614	20241002	093200	42926930	5200	5200	5200	5200	83
615	20241002	093100	42495330	5210	5210	5210	5210	1
616	20241002	093000	42490120	5210	5210	5210	5210	29
617	20241002	092900	42339030	5210	5210	5210	5210	6
618	20241002	092800	42307770	5210	5210	5210	5210	2
619	20241002	092700	42297350	5210	5210	5210	5210	1
620	20241002	092600	42292140	5210	5210	5210	5210	67
621	20241002	092500	41943070	5210	5210	5210	5210	1
622	20241002	092400	41937860	5200	5200	5200	5200	40
623	20241002	092300	41729860	5210	5210	5210	5210	22
624	20241002	092200	41615240	5210	5210	5210	5200	255
625	20241002	092100	40286940	5210	5210	5210	5210	0
626	20241002	092000	40286940	5210	5250	5250	5210	1391
627	20241002	091900	33025910	5250	5250	5250	5250	0
628	20241002	091800	33025910	5250	5250	5250	5250	0
629	20241002	091700	33025910	5250	5250	5250	5250	38
630	20241002	091600	32826410	5220	5230	5230	5220	20
631	20241002	091500	32721840	5250	5250	5250	5250	0
632	20241002	091400	32721840	5250	5240	5250	5240	365
633	20241002	091300	30809230	5240	5240	5240	5240	0
634	20241002	091200	30809230	5240	5240	5240	5240	27
635	20241002	091100	30667750	5240	5240	5240	5240	40
636	20241002	091000	30458150	5240	5210	5240	5210	534
637	20241002	090900	27675890	5240	5240	5240	5240	101
638	20241002	090800	27146650	5210	5190	5210	5190	326
639	20241002	090700	25452060	5190	5190	5190	5190	0
640	20241002	090600	25452060	5190	5190	5190	5190	5
641	20241002	090500	25426110	5190	5190	5190	5160	614
642	20241002	090400	22251640	5180	5180	5180	5180	96
643	20241002	090300	21754360	5190	5150	5190	5130	386
644	20241002	090200	19754150	5150	5140	5150	5110	812
645	20241002	090100	15599360	5120	5130	5150	5120	666
646	20241002	090000	12181970	5160	5150	5160	5100	2383