KissMeData/076080/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195300	28484761	1580	1580	1580	1580	185
3	20241004	195200	28484761	1580	1580	1580	1580	0
4	20241004	195100	28484761	1580	1580	1580	1580	0
5	20241004	195000	28484761	1580	1580	1580	1580	0
6	20241004	194900	28484761	1580	1580	1580	1580	0
7	20241004	194800	28484761	1580	1580	1580	1580	0
8	20241004	194700	28484761	1580	1580	1580	1580	0
9	20241004	194600	28484761	1580	1580	1580	1580	0
10	20241004	194500	28484761	1580	1580	1580	1580	0
11	20241004	194400	28484761	1580	1580	1580	1580	0
12	20241004	194300	28484761	1580	1580	1580	1580	0
13	20241004	194200	28484761	1580	1580	1580	1580	0
14	20241004	194100	28484761	1580	1580	1580	1580	0
15	20241004	194000	28484761	1580	1580	1580	1580	0
16	20241004	193900	28484761	1580	1580	1580	1580	0
17	20241004	193800	28484761	1580	1580	1580	1580	0
18	20241004	193700	28484761	1580	1580	1580	1580	0
19	20241004	193600	28484761	1580	1580	1580	1580	0
20	20241004	193500	28484761	1580	1580	1580	1580	0
21	20241004	193400	28484761	1580	1580	1580	1580	0
22	20241004	193300	28484761	1580	1580	1580	1580	0
23	20241004	193200	28484761	1580	1580	1580	1580	0
24	20241004	193100	28484761	1580	1580	1580	1580	0
25	20241004	193000	28484761	1580	1580	1580	1580	0
26	20241004	192900	28484761	1580	1580	1580	1580	0
27	20241004	192800	28484761	1580	1580	1580	1580	0
28	20241004	192700	28484761	1580	1580	1580	1580	0
29	20241004	192600	28484761	1580	1580	1580	1580	0
30	20241004	192500	28484761	1580	1580	1580	1580	0
31	20241004	192400	28484761	1580	1580	1580	1580	0
32	20241004	192300	28484761	1580	1580	1580	1580	185
33	20241004	192200	28484761	1580	1580	1580	1580	0
34	20241004	192100	28484761	1580	1580	1580	1580	0
35	20241004	192000	28484761	1580	1580	1580	1580	0
36	20241004	191900	28484761	1580	1580	1580	1580	0
37	20241004	191800	28484761	1580	1580	1580	1580	0
38	20241004	191700	28484761	1580	1580	1580	1580	0
39	20241004	191600	28484761	1580	1580	1580	1580	0
40	20241004	191500	28484761	1580	1580	1580	1580	0
41	20241004	191400	28484761	1580	1580	1580	1580	0
42	20241004	191300	28484761	1580	1580	1580	1580	0
43	20241004	191200	28484761	1580	1580	1580	1580	0
44	20241004	191100	28484761	1580	1580	1580	1580	0
45	20241004	191000	28484761	1580	1580	1580	1580	0
46	20241004	190900	28484761	1580	1580	1580	1580	0
47	20241004	190800	28484761	1580	1580	1580	1580	0
48	20241004	190700	28484761	1580	1580	1580	1580	0
49	20241004	190600	28484761	1580	1580	1580	1580	0
50	20241004	190500	28484761	1580	1580	1580	1580	0
51	20241004	190400	28484761	1580	1580	1580	1580	0
52	20241004	190300	28484761	1580	1580	1580	1580	0
53	20241004	190200	28484761	1580	1580	1580	1580	0
54	20241004	190100	28484761	1580	1580	1580	1580	0
55	20241004	190000	28484761	1580	1580	1580	1580	0
56	20241004	185900	28484761	1580	1580	1580	1580	0
57	20241004	185800	28484761	1580	1580	1580	1580	0
58	20241004	185700	28484761	1580	1580	1580	1580	0
59	20241004	185600	28484761	1580	1580	1580	1580	0
60	20241004	185500	28484761	1580	1580	1580	1580	0
61	20241004	185400	28484761	1580	1580	1580	1580	0
62	20241004	185300	28484761	1580	1580	1580	1580	185
63	20241004	185200	28484761	1580	1580	1580	1580	0
64	20241004	185100	28484761	1580	1580	1580	1580	0
65	20241004	185000	28484761	1580	1580	1580	1580	0
66	20241004	184900	28484761	1580	1580	1580	1580	0
67	20241004	184800	28484761	1580	1580	1580	1580	0
68	20241004	184700	28484761	1580	1580	1580	1580	0
69	20241004	184600	28484761	1580	1580	1580	1580	0
70	20241004	184500	28484761	1580	1580	1580	1580	0
71	20241004	184400	28484761	1580	1580	1580	1580	0
72	20241004	184300	28484761	1580	1580	1580	1580	0
73	20241004	184200	28484761	1580	1580	1580	1580	0
74	20241004	184100	28484761	1580	1580	1580	1580	0
75	20241004	184000	28484761	1580	1580	1580	1580	0
76	20241004	183900	28484761	1580	1580	1580	1580	0
77	20241004	183800	28484761	1580	1580	1580	1580	0
78	20241004	183700	28484761	1580	1580	1580	1580	0
79	20241004	183600	28484761	1580	1580	1580	1580	0
80	20241004	183500	28484761	1580	1580	1580	1580	0
81	20241004	183400	28484761	1580	1580	1580	1580	0
82	20241004	183300	28484761	1580	1580	1580	1580	0
83	20241004	183200	28484761	1580	1580	1580	1580	0
84	20241004	183100	28484761	1580	1580	1580	1580	0
85	20241004	183000	28484761	1580	1580	1580	1580	0
86	20241004	182900	28484761	1580	1580	1580	1580	0
87	20241004	182800	28484761	1580	1580	1580	1580	0
88	20241004	182700	28484761	1580	1580	1580	1580	0
89	20241004	182600	28484761	1580	1580	1580	1580	0
90	20241004	182500	28484761	1580	1580	1580	1580	0
91	20241004	182400	28484761	1580	1580	1580	1580	0
92	20241004	182300	28484761	1580	1580	1580	1580	185
93	20241004	182200	28484761	1580	1580	1580	1580	0
94	20241004	182100	28484761	1580	1580	1580	1580	0
95	20241004	182000	28484761	1580	1580	1580	1580	0
96	20241004	181900	28484761	1580	1580	1580	1580	0
97	20241004	181800	28484761	1580	1580	1580	1580	0
98	20241004	181700	28484761	1580	1580	1580	1580	0
99	20241004	181600	28484761	1580	1580	1580	1580	0
100	20241004	181500	28484761	1580	1580	1580	1580	0
101	20241004	181400	28484761	1580	1580	1580	1580	0
102	20241004	181300	28484761	1580	1580	1580	1580	0
103	20241004	181200	28484761	1580	1580	1580	1580	0
104	20241004	181100	28484761	1580	1580	1580	1580	0
105	20241004	181000	28484761	1580	1580	1580	1580	0
106	20241004	180900	28484761	1580	1580	1580	1580	0
107	20241004	180800	28484761	1580	1580	1580	1580	0
108	20241004	180700	28484761	1580	1580	1580	1580	0
109	20241004	180600	28484761	1580	1580	1580	1580	0
110	20241004	180500	28484761	1580	1580	1580	1580	0
111	20241004	180400	28484761	1580	1580	1580	1580	0
112	20241004	180300	28484761	1580	1580	1580	1580	0
113	20241004	180200	28484761	1580	1580	1580	1580	0
114	20241004	180100	28484761	1580	1580	1580	1580	0
115	20241004	180000	28484761	1580	1580	1580	1580	0
116	20241004	175900	28484761	1580	1580	1580	1580	0
117	20241004	175800	28484761	1580	1580	1580	1580	0
118	20241004	175700	28484761	1580	1580	1580	1580	0
119	20241004	175600	28484761	1580	1580	1580	1580	0
120	20241004	175500	28484761	1580	1580	1580	1580	0
121	20241004	175400	28484761	1580	1580	1580	1580	0
122	20241004	175300	28484761	1580	1580	1580	1580	185
123	20241004	175200	28484761	1580	1580	1580	1580	0
124	20241004	175100	28484761	1580	1580	1580	1580	0
125	20241004	175000	28484761	1580	1580	1580	1580	0
126	20241004	174900	28484761	1580	1580	1580	1580	0
127	20241004	174800	28484761	1580	1580	1580	1580	0
128	20241004	174700	28484761	1580	1580	1580	1580	0
129	20241004	174600	28484761	1580	1580	1580	1580	0
130	20241004	174500	28484761	1580	1580	1580	1580	0
131	20241004	174400	28484761	1580	1580	1580	1580	0
132	20241004	174300	28484761	1580	1580	1580	1580	0
133	20241004	174200	28484761	1580	1580	1580	1580	0
134	20241004	174100	28484761	1580	1580	1580	1580	0
135	20241004	174000	28484761	1580	1580	1580	1580	0
136	20241004	173900	28484761	1580	1580	1580	1580	0
137	20241004	173800	28484761	1580	1580	1580	1580	0
138	20241004	173700	28484761	1580	1580	1580	1580	0
139	20241004	173600	28484761	1580	1580	1580	1580	0
140	20241004	173500	28484761	1580	1580	1580	1580	0
141	20241004	173400	28484761	1580	1580	1580	1580	0
142	20241004	173300	28484761	1580	1580	1580	1580	0
143	20241004	173200	28484761	1580	1580	1580	1580	0
144	20241004	173100	28484761	1580	1580	1580	1580	0
145	20241004	173000	28484761	1580	1580	1580	1580	0
146	20241004	172900	28484761	1580	1580	1580	1580	0
147	20241004	172800	28484761	1580	1580	1580	1580	0
148	20241004	172700	28484761	1580	1580	1580	1580	0
149	20241004	172600	28484761	1580	1580	1580	1580	0
150	20241004	172500	28484761	1580	1580	1580	1580	0
151	20241004	172400	28484761	1580	1580	1580	1580	0
152	20241004	172300	28484761	1580	1580	1580	1580	185
153	20241004	172200	28484761	1580	1580	1580	1580	0
154	20241004	172100	28484761	1580	1580	1580	1580	0
155	20241004	172000	28484761	1580	1580	1580	1580	0
156	20241004	171900	28484761	1580	1580	1580	1580	0
157	20241004	171800	28484761	1580	1580	1580	1580	0
158	20241004	171700	28484761	1580	1580	1580	1580	0
159	20241004	171600	28484761	1580	1580	1580	1580	0
160	20241004	171500	28484761	1580	1580	1580	1580	0
161	20241004	171400	28484761	1580	1580	1580	1580	0
162	20241004	171300	28484761	1580	1580	1580	1580	0
163	20241004	171200	28484761	1580	1580	1580	1580	0
164	20241004	171100	28484761	1580	1580	1580	1580	0
165	20241004	171000	28484761	1580	1580	1580	1580	0
166	20241004	170900	28484761	1580	1580	1580	1580	0
167	20241004	170800	28484761	1580	1580	1580	1580	0
168	20241004	170700	28484761	1580	1580	1580	1580	0
169	20241004	170600	28484761	1580	1580	1580	1580	0
170	20241004	170500	28484761	1580	1580	1580	1580	0
171	20241004	170400	28484761	1580	1580	1580	1580	0
172	20241004	170300	28484761	1580	1580	1580	1580	0
173	20241004	170200	28484761	1580	1580	1580	1580	0
174	20241004	170100	28484761	1580	1580	1580	1580	0
175	20241004	170000	28484761	1580	1580	1580	1580	0
176	20241004	165900	28484761	1580	1580	1580	1580	0
177	20241004	165800	28484761	1580	1580	1580	1580	0
178	20241004	165700	28484761	1580	1580	1580	1580	0
179	20241004	165600	28484761	1580	1580	1580	1580	0
180	20241004	165500	28484761	1580	1580	1580	1580	0
181	20241004	165400	28484761	1580	1580	1580	1580	0
182	20241004	165300	28484761	1580	1580	1580	1580	185
183	20241004	165200	28484761	1580	1580	1580	1580	0
184	20241004	165100	28484761	1580	1580	1580	1580	0
185	20241004	165000	28484761	1580	1580	1580	1580	0
186	20241004	164900	28484761	1580	1580	1580	1580	0
187	20241004	164800	28484761	1580	1580	1580	1580	0
188	20241004	164700	28484761	1580	1580	1580	1580	0
189	20241004	164600	28484761	1580	1580	1580	1580	0
190	20241004	164500	28484761	1580	1580	1580	1580	0
191	20241004	164400	28484761	1580	1580	1580	1580	0
192	20241004	164300	28484761	1580	1580	1580	1580	0
193	20241004	164200	28484761	1580	1580	1580	1580	0
194	20241004	164100	28484761	1580	1580	1580	1580	0
195	20241004	164000	28484761	1580	1580	1580	1580	0
196	20241004	163900	28484761	1580	1580	1580	1580	0
197	20241004	163800	28484761	1580	1580	1580	1580	0
198	20241004	163700	28484761	1580	1580	1580	1580	0
199	20241004	163600	28484761	1580	1580	1580	1580	0
200	20241004	163500	28484761	1580	1580	1580	1580	0
201	20241004	163400	28484761	1580	1580	1580	1580	0
202	20241004	163300	28484761	1580	1580	1580	1580	0
203	20241004	163200	28484761	1580	1580	1580	1580	0
204	20241004	163100	28484761	1580	1580	1580	1580	0
205	20241004	163000	28484761	1580	1580	1580	1580	0
206	20241004	162900	28484761	1580	1580	1580	1580	0
207	20241004	162800	28484761	1580	1580	1580	1580	0
208	20241004	162700	28484761	1580	1580	1580	1580	0
209	20241004	162600	28484761	1580	1580	1580	1580	0
210	20241004	162500	28484761	1580	1580	1580	1580	0
211	20241004	162400	28484761	1580	1580	1580	1580	0
212	20241004	162300	28484761	1580	1580	1580	1580	185
213	20241004	162200	28484761	1580	1580	1580	1580	0
214	20241004	162100	28484761	1580	1580	1580	1580	0
215	20241004	162000	28484761	1580	1580	1580	1580	0
216	20241004	161900	28484761	1580	1580	1580	1580	0
217	20241004	161800	28484761	1580	1580	1580	1580	0
218	20241004	161700	28484761	1580	1580	1580	1580	0
219	20241004	161600	28484761	1580	1580	1580	1580	0
220	20241004	161500	28484761	1580	1580	1580	1580	0
221	20241004	161400	28484761	1580	1580	1580	1580	0
222	20241004	161300	28484761	1580	1580	1580	1580	0
223	20241004	161200	28484761	1580	1580	1580	1580	0
224	20241004	161100	28484761	1580	1580	1580	1580	0
225	20241004	161000	28484761	1580	1580	1580	1580	0
226	20241004	160900	28484761	1580	1580	1580	1580	0
227	20241004	160800	28484761	1580	1580	1580	1580	0
228	20241004	160700	28484761	1580	1580	1580	1580	0
229	20241004	160600	28484761	1580	1580	1580	1580	0
230	20241004	160500	28484761	1580	1580	1580	1580	0
231	20241004	160400	28484761	1580	1580	1580	1580	0
232	20241004	160300	28484761	1580	1580	1580	1580	0
233	20241004	160200	28484761	1580	1580	1580	1580	0
234	20241004	160100	28484761	1580	1580	1580	1580	0
235	20241004	160000	28484761	1580	1580	1580	1580	0
236	20241004	155900	28484761	1580	1580	1580	1580	0
237	20241004	155800	28484761	1580	1580	1580	1580	0
238	20241004	155700	28484761	1580	1580	1580	1580	0
239	20241004	155600	28484761	1580	1580	1580	1580	0
240	20241004	155500	28484761	1580	1580	1580	1580	0
241	20241004	155400	28484761	1580	1580	1580	1580	0
242	20241004	155300	28484761	1580	1580	1580	1580	185
243	20241004	155200	28484761	1580	1580	1580	1580	0
244	20241004	155100	28484761	1580	1580	1580	1580	0
245	20241004	155000	28484761	1580	1580	1580	1580	0
246	20241004	154900	28484761	1580	1580	1580	1580	0
247	20241004	154800	28484761	1580	1580	1580	1580	0
248	20241004	154700	28484761	1580	1580	1580	1580	0
249	20241004	154600	28484761	1580	1580	1580	1580	0
250	20241004	154500	28484761	1580	1580	1580	1580	0
251	20241004	154400	28484761	1580	1580	1580	1580	0
252	20241004	154300	28484761	1580	1580	1580	1580	0
253	20241004	154200	28484761	1580	1580	1580	1580	0
254	20241004	154100	28484761	1580	1580	1580	1580	0
255	20241004	154000	28484761	1580	1580	1580	1580	0
256	20241004	153900	28484761	1580	1580	1580	1580	0
257	20241004	153800	28484761	1580	1580	1580	1580	0
258	20241004	153700	28484761	1580	1580	1580	1580	0
259	20241004	153600	28484761	1580	1580	1580	1580	0
260	20241004	153500	28484761	1580	1580	1580	1580	0
261	20241004	153400	28484761	1580	1580	1580	1580	0
262	20241004	153300	28484761	1580	1580	1580	1580	0
263	20241004	153200	28484761	1580	1580	1580	1580	0
264	20241004	153100	28484761	1580	1580	1580	1580	0
265	20241004	153000	28484761	1580	1580	1580	1580	185
266	20241004	152900	28192461	1580	1580	1580	1580	0
267	20241004	152800	28192461	1580	1580	1580	1580	0
268	20241004	152700	28192461	1580	1580	1580	1580	0
269	20241004	152600	28192461	1580	1580	1580	1580	0
270	20241004	152500	28192461	1580	1580	1580	1580	0
271	20241004	152400	28192461	1580	1580	1580	1580	0
272	20241004	152300	28192461	1580	1580	1580	1580	0
273	20241004	152200	28192461	1580	1580	1580	1580	0
274	20241004	152100	28192461	1580	1580	1580	1580	0
275	20241004	152000	28192461	1580	1580	1580	1580	0
276	20241004	151900	28192461	1580	1580	1580	1580	0
277	20241004	151800	28192461	1580	1580	1580	1580	200
278	20241004	151700	27876461	1581	1581	1581	1581	10
279	20241004	151600	27860651	1581	1581	1581	1581	1
280	20241004	151500	27859070	1583	1583	1583	1583	49
281	20241004	151400	27781503	1585	1585	1585	1585	322
282	20241004	151300	27271133	1585	1585	1585	1585	0
283	20241004	151200	27271133	1585	1585	1585	1585	0
284	20241004	151100	27271133	1585	1585	1585	1585	0
285	20241004	151000	27271133	1585	1585	1585	1585	0
286	20241004	150900	27271133	1585	1585	1585	1585	1
287	20241004	150800	27269548	1586	1586	1586	1586	1
288	20241004	150700	27267962	1585	1585	1585	1585	0
289	20241004	150600	27267962	1585	1585	1585	1585	0
290	20241004	150500	27267962	1585	1585	1585	1585	0
291	20241004	150400	27267962	1585	1585	1585	1585	0
292	20241004	150300	27267962	1585	1585	1585	1585	0
293	20241004	150200	27267962	1585	1585	1585	1585	0
294	20241004	150100	27267962	1585	1585	1585	1585	0
295	20241004	150000	27267962	1585	1585	1585	1585	81
296	20241004	145900	27139577	1586	1586	1586	1586	10
297	20241004	145800	27123717	1594	1594	1594	1594	0
298	20241004	145700	27123717	1594	1594	1594	1594	0
299	20241004	145600	27123717	1594	1594	1594	1594	0
300	20241004	145500	27123717	1594	1594	1594	1594	0
301	20241004	145400	27123717	1594	1594	1594	1594	0
302	20241004	145300	27123717	1594	1594	1594	1594	0
303	20241004	145200	27123717	1594	1594	1594	1594	0
304	20241004	145100	27123717	1594	1594	1594	1594	0
305	20241004	145000	27123717	1594	1594	1594	1594	0
306	20241004	144900	27123717	1594	1594	1594	1594	0
307	20241004	144800	27123717	1594	1594	1594	1594	0
308	20241004	144700	27123717	1594	1594	1594	1594	0
309	20241004	144600	27123717	1594	1594	1594	1594	0
310	20241004	144500	27123717	1594	1594	1594	1594	0
311	20241004	144400	27123717	1594	1594	1594	1594	0
312	20241004	144300	27123717	1594	1594	1594	1594	0
313	20241004	144200	27123717	1594	1594	1594	1594	0
314	20241004	144100	27123717	1594	1594	1594	1594	0
315	20241004	144000	27123717	1594	1594	1594	1594	0
316	20241004	143900	27123717	1594	1594	1594	1594	0
317	20241004	143800	27123717	1594	1594	1594	1594	0
318	20241004	143700	27123717	1594	1594	1594	1594	0
319	20241004	143600	27123717	1594	1594	1594	1594	0
320	20241004	143500	27123717	1594	1594	1594	1594	0
321	20241004	143400	27123717	1594	1594	1594	1594	0
322	20241004	143300	27123717	1594	1594	1594	1594	0
323	20241004	143200	27123717	1594	1594	1594	1594	0
324	20241004	143100	27123717	1594	1594	1594	1594	1
325	20241004	143000	27122123	1585	1585	1585	1585	0
326	20241004	142900	27122123	1585	1585	1585	1585	0
327	20241004	142800	27122123	1585	1585	1585	1585	0
328	20241004	142700	27122123	1585	1585	1585	1585	0
329	20241004	142600	27122123	1585	1585	1585	1585	0
330	20241004	142500	27122123	1585	1585	1585	1585	0
331	20241004	142400	27122123	1585	1585	1585	1585	0
332	20241004	142300	27122123	1585	1585	1585	1585	0
333	20241004	142200	27122123	1585	1585	1585	1585	0
334	20241004	142100	27122123	1585	1585	1585	1585	0
335	20241004	142000	27122123	1585	1585	1585	1585	0
336	20241004	141900	27122123	1585	1585	1585	1585	500
337	20241004	141800	26329623	1585	1585	1585	1585	0
338	20241004	141700	26329623	1585	1585	1585	1585	0
339	20241004	141600	26329623	1585	1585	1585	1585	6
340	20241004	141500	26320113	1584	1598	1598	1584	150
341	20241004	141400	26082361	1599	1599	1599	1599	0
342	20241004	141300	26082361	1599	1599	1599	1599	0
343	20241004	141200	26082361	1599	1599	1599	1599	1
344	20241004	141100	26080762	1600	1600	1600	1600	5
345	20241004	141000	26072762	1599	1599	1599	1599	131
346	20241004	140900	25863293	1599	1599	1599	1599	0
347	20241004	140800	25863293	1599	1599	1599	1599	13
348	20241004	140700	25842506	1599	1599	1599	1599	0
349	20241004	140600	25842506	1599	1599	1599	1599	0
350	20241004	140500	25842506	1599	1599	1599	1599	14
351	20241004	140400	25820120	1599	1599	1599	1599	0
352	20241004	140300	25820120	1599	1599	1599	1599	0
353	20241004	140200	25820120	1599	1599	1599	1599	0
354	20241004	140100	25820120	1599	1599	1599	1599	0
355	20241004	140000	25820120	1599	1599	1599	1599	111
356	20241004	135900	25642631	1599	1599	1599	1599	0
357	20241004	135800	25642631	1599	1598	1599	1598	431
358	20241004	135700	24953464	1599	1599	1599	1599	0
359	20241004	135600	24953464	1599	1599	1599	1599	1
360	20241004	135500	24951865	1585	1585	1585	1585	50
361	20241004	135400	24872615	1599	1599	1599	1599	0
362	20241004	135300	24872615	1599	1599	1599	1599	0
363	20241004	135200	24872615	1599	1599	1599	1599	0
364	20241004	135100	24872615	1599	1599	1599	1599	5
365	20241004	135000	24864620	1599	1599	1599	1599	0
366	20241004	134900	24864620	1599	1599	1599	1599	0
367	20241004	134800	24864620	1599	1599	1599	1599	0
368	20241004	134700	24864620	1599	1599	1599	1584	101
369	20241004	134600	24704480	1600	1600	1600	1600	0
370	20241004	134500	24704480	1600	1600	1600	1600	0
371	20241004	134400	24704480	1600	1600	1600	1600	0
372	20241004	134300	24704480	1600	1600	1600	1600	0
373	20241004	134200	24704480	1600	1600	1600	1600	0
374	20241004	134100	24704480	1600	1600	1600	1600	0
375	20241004	134000	24704480	1600	1600	1600	1600	0
376	20241004	133900	24704480	1600	1600	1600	1600	2
377	20241004	133800	24701280	1600	1600	1600	1600	0
378	20241004	133700	24701280	1600	1600	1600	1600	0
379	20241004	133600	24701280	1600	1600	1600	1600	0
380	20241004	133500	24701280	1600	1594	1600	1593	3
381	20241004	133400	24696493	1596	1594	1596	1592	5
382	20241004	133300	24688523	1600	1600	1600	1600	0
383	20241004	133200	24688523	1600	1600	1600	1600	0
384	20241004	133100	24688523	1600	1600	1600	1600	0
385	20241004	133000	24688523	1600	1600	1600	1600	0
386	20241004	132900	24688523	1600	1600	1600	1600	0
387	20241004	132800	24688523	1600	1600	1600	1600	0
388	20241004	132700	24688523	1600	1600	1600	1600	0
389	20241004	132600	24688523	1600	1600	1600	1600	0
390	20241004	132500	24688523	1600	1600	1600	1600	0
391	20241004	132400	24688523	1600	1600	1600	1600	1
392	20241004	132300	24686923	1590	1590	1590	1590	0
393	20241004	132200	24686923	1590	1590	1590	1590	3019
394	20241004	132100	19886713	1590	1590	1590	1590	2
395	20241004	132000	19883533	1589	1589	1589	1589	598
396	20241004	131900	18933311	1589	1589	1589	1589	0
397	20241004	131800	18933311	1589	1589	1589	1589	0
398	20241004	131700	18933311	1589	1589	1589	1589	1
399	20241004	131600	18931722	1584	1584	1584	1584	0
400	20241004	131500	18931722	1584	1588	1588	1584	29
401	20241004	131400	18885770	1589	1589	1589	1589	0
402	20241004	131300	18885770	1589	1589	1589	1589	3
403	20241004	131200	18881003	1589	1589	1589	1589	89
404	20241004	131100	18739582	1589	1589	1589	1589	865
405	20241004	131000	17365097	1589	1585	1589	1585	173
406	20241004	130900	17090762	1585	1585	1585	1585	20
407	20241004	130800	17059062	1585	1585	1585	1585	0
408	20241004	130700	17059062	1585	1585	1585	1585	0
409	20241004	130600	17059062	1585	1585	1585	1585	0
410	20241004	130500	17059062	1585	1585	1585	1585	0
411	20241004	130400	17059062	1585	1585	1585	1585	3000
412	20241004	130300	12304062	1585	1585	1585	1585	0
413	20241004	130200	12304062	1585	1585	1585	1585	0
414	20241004	130100	12304062	1585	1585	1585	1585	0
415	20241004	130000	12304062	1585	1585	1585	1585	0
416	20241004	125900	12304062	1585	1585	1585	1585	0
417	20241004	125800	12304062	1585	1585	1585	1585	0
418	20241004	125700	12304062	1585	1585	1585	1585	0
419	20241004	125600	12304062	1585	1585	1585	1585	0
420	20241004	125500	12304062	1585	1585	1585	1585	0
421	20241004	125400	12304062	1585	1585	1585	1585	0
422	20241004	125300	12304062	1585	1585	1585	1585	0
423	20241004	125200	12304062	1585	1585	1585	1585	4
424	20241004	125100	12297722	1585	1585	1585	1585	2
425	20241004	125000	12294552	1585	1585	1585	1585	0
426	20241004	124900	12294552	1585	1585	1585	1585	0
427	20241004	124800	12294552	1585	1585	1585	1585	0
428	20241004	124700	12294552	1585	1585	1585	1585	0
429	20241004	124600	12294552	1585	1585	1585	1585	0
430	20241004	124500	12294552	1585	1585	1585	1585	0
431	20241004	124400	12294552	1585	1585	1585	1585	0
432	20241004	124300	12294552	1585	1585	1585	1585	0
433	20241004	124200	12294552	1585	1585	1585	1585	0
434	20241004	124100	12294552	1585	1585	1585	1585	107
435	20241004	124000	12124957	1585	1585	1585	1585	303
436	20241004	123900	11644702	1585	1585	1585	1585	0
437	20241004	123800	11644702	1585	1585	1585	1585	200
438	20241004	123700	11327702	1585	1585	1585	1585	0
439	20241004	123600	11327702	1585	1585	1585	1585	0
440	20241004	123500	11327702	1585	1585	1585	1585	0
441	20241004	123400	11327702	1585	1585	1585	1585	5
442	20241004	123300	11319777	1584	1584	1584	1584	0
443	20241004	123200	11319777	1584	1584	1584	1584	0
444	20241004	123100	11319777	1584	1584	1584	1584	3
445	20241004	123000	11315025	1585	1585	1585	1585	0
446	20241004	122900	11315025	1585	1585	1585	1585	0
447	20241004	122800	11315025	1585	1585	1585	1585	1
448	20241004	122700	11313440	1584	1584	1584	1584	0
449	20241004	122600	11313440	1584	1584	1584	1584	0
450	20241004	122500	11313440	1584	1584	1584	1584	0
451	20241004	122400	11313440	1584	1584	1584	1584	0
452	20241004	122300	11313440	1584	1584	1584	1584	0
453	20241004	122200	11313440	1584	1584	1584	1584	0
454	20241004	122100	11313440	1584	1584	1584	1584	94
455	20241004	122000	11164544	1584	1584	1584	1584	0
456	20241004	121900	11164544	1584	1584	1584	1584	0
457	20241004	121800	11164544	1584	1584	1584	1584	0
458	20241004	121700	11164544	1584	1584	1584	1584	0
459	20241004	121600	11164544	1584	1584	1584	1584	200
460	20241004	121500	10847744	1585	1585	1585	1585	0
461	20241004	121400	10847744	1585	1585	1585	1585	0
462	20241004	121300	10847744	1585	1585	1585	1585	0
463	20241004	121200	10847744	1585	1585	1585	1585	1
464	20241004	121100	10846159	1585	1585	1585	1585	0
465	20241004	121000	10846159	1585	1585	1585	1585	0
466	20241004	120900	10846159	1585	1585	1585	1585	0
467	20241004	120800	10846159	1585	1585	1585	1585	0
468	20241004	120700	10846159	1585	1585	1585	1585	0
469	20241004	120600	10846159	1585	1585	1585	1585	548
470	20241004	120500	9977579	1585	1585	1585	1585	0
471	20241004	120400	9977579	1585	1585	1585	1585	0
472	20241004	120300	9977579	1585	1585	1585	1585	0
473	20241004	120200	9977579	1585	1585	1585	1585	0
474	20241004	120100	9977579	1585	1585	1585	1585	0
475	20241004	120000	9977579	1585	1585	1585	1585	0
476	20241004	115900	9977579	1585	1585	1585	1585	0
477	20241004	115800	9977579	1585	1585	1585	1585	0
478	20241004	115700	9977579	1585	1585	1585	1585	0
479	20241004	115600	9977579	1585	1585	1585	1585	0
480	20241004	115500	9977579	1585	1585	1585	1585	0
481	20241004	115400	9977579	1585	1585	1585	1585	0
482	20241004	115300	9977579	1585	1585	1585	1585	0
483	20241004	115200	9977579	1585	1585	1585	1585	0
484	20241004	115100	9977579	1585	1585	1585	1585	9
485	20241004	115000	9963314	1585	1585	1585	1585	0
486	20241004	114900	9963314	1585	1585	1585	1585	100
487	20241004	114800	9804814	1583	1583	1583	1583	1
488	20241004	114700	9803231	1585	1585	1585	1585	0
489	20241004	114600	9803231	1585	1585	1585	1585	0
490	20241004	114500	9803231	1585	1585	1585	1585	0
491	20241004	114400	9803231	1585	1585	1585	1585	0
492	20241004	114300	9803231	1585	1585	1585	1585	0
493	20241004	114200	9803231	1585	1585	1585	1585	0
494	20241004	114100	9803231	1585	1585	1585	1585	0
495	20241004	114000	9803231	1585	1585	1585	1585	0
496	20241004	113900	9803231	1585	1585	1585	1585	0
497	20241004	113800	9803231	1585	1585	1585	1585	719
498	20241004	113700	8663616	1585	1585	1585	1585	0
499	20241004	113600	8663616	1585	1585	1585	1585	0
500	20241004	113500	8663616	1585	1585	1585	1585	1
501	20241004	113400	8662031	1583	1583	1583	1583	0
502	20241004	113300	8662031	1583	1583	1583	1583	0
503	20241004	113200	8662031	1583	1583	1583	1583	0
504	20241004	113100	8662031	1583	1583	1583	1583	0
505	20241004	113000	8662031	1583	1583	1583	1583	0
506	20241004	112900	8662031	1583	1583	1583	1583	0
507	20241004	112800	8662031	1583	1583	1583	1583	0
508	20241004	112700	8662031	1583	1583	1583	1583	0
509	20241004	112600	8662031	1583	1583	1583	1583	0
510	20241004	112500	8662031	1583	1583	1583	1583	0
511	20241004	112400	8662031	1583	1583	1583	1583	0
512	20241004	112300	8662031	1583	1583	1583	1583	0
513	20241004	112200	8662031	1583	1583	1583	1583	0
514	20241004	112100	8662031	1583	1583	1583	1583	0
515	20241004	112000	8662031	1583	1583	1583	1583	0
516	20241004	111900	8662031	1583	1583	1583	1583	0
517	20241004	111800	8662031	1583	1583	1583	1583	0
518	20241004	111700	8662031	1583	1583	1583	1583	0
519	20241004	111600	8662031	1583	1584	1584	1583	44
520	20241004	111500	8592339	1584	1584	1584	1584	0
521	20241004	111400	8592339	1584	1584	1584	1584	0
522	20241004	111300	8592339	1584	1584	1584	1584	4
523	20241004	111200	8586003	1584	1584	1584	1584	0
524	20241004	111100	8586003	1584	1584	1584	1584	6
525	20241004	111000	8576499	1583	1583	1583	1583	0
526	20241004	110900	8576499	1583	1583	1583	1583	0
527	20241004	110800	8576499	1583	1583	1583	1583	0
528	20241004	110700	8576499	1583	1583	1583	1583	0
529	20241004	110600	8576499	1583	1585	1585	1583	107
530	20241004	110500	8406924	1585	1585	1585	1585	0
531	20241004	110400	8406924	1585	1585	1585	1585	0
532	20241004	110300	8406924	1585	1585	1585	1585	0
533	20241004	110200	8406924	1585	1585	1585	1585	0
534	20241004	110100	8406924	1585	1585	1585	1585	0
535	20241004	110000	8406924	1585	1585	1585	1585	0
536	20241004	105900	8406924	1585	1585	1585	1585	0
537	20241004	105800	8406924	1585	1585	1585	1585	0
538	20241004	105700	8406924	1585	1585	1585	1585	0
539	20241004	105600	8406924	1585	1585	1585	1585	0
540	20241004	105500	8406924	1585	1585	1585	1585	0
541	20241004	105400	8406924	1585	1585	1585	1585	0
542	20241004	105300	8406924	1585	1585	1585	1585	0
543	20241004	105200	8406924	1585	1585	1585	1585	0
544	20241004	105100	8406924	1585	1585	1585	1585	0
545	20241004	105000	8406924	1585	1585	1585	1585	0
546	20241004	104900	8406924	1585	1585	1585	1585	0
547	20241004	104800	8406924	1585	1585	1585	1585	0
548	20241004	104700	8406924	1585	1585	1585	1585	0
549	20241004	104600	8406924	1585	1585	1585	1585	0
550	20241004	104500	8406924	1585	1585	1585	1585	0
551	20241004	104400	8406924	1585	1585	1585	1585	0
552	20241004	104300	8406924	1585	1585	1585	1585	0
553	20241004	104200	8406924	1585	1585	1585	1585	4
554	20241004	104100	8400584	1585	1585	1585	1585	0
555	20241004	104000	8400584	1585	1585	1585	1585	0
556	20241004	103900	8400584	1585	1585	1585	1585	2
557	20241004	103800	8397414	1585	1585	1585	1585	0
558	20241004	103700	8397414	1585	1585	1585	1585	0
559	20241004	103600	8397414	1585	1585	1585	1585	0
560	20241004	103500	8397414	1585	1585	1585	1585	0
561	20241004	103400	8397414	1585	1585	1585	1585	1
562	20241004	103300	8395829	1583	1583	1583	1583	0
563	20241004	103200	8395829	1583	1584	1584	1583	222
564	20241004	103100	8044323	1584	1584	1584	1584	0
565	20241004	103000	8044323	1584	1584	1584	1584	0
566	20241004	102900	8044323	1584	1584	1584	1584	0
567	20241004	102800	8044323	1584	1584	1584	1584	0
568	20241004	102700	8044323	1584	1584	1584	1584	0
569	20241004	102600	8044323	1584	1584	1584	1584	0
570	20241004	102500	8044323	1584	1584	1584	1584	0
571	20241004	102400	8044323	1584	1584	1584	1584	0
572	20241004	102300	8044323	1584	1584	1584	1584	0
573	20241004	102200	8044323	1584	1584	1584	1584	0
574	20241004	102100	8044323	1584	1584	1584	1584	0
575	20241004	102000	8044323	1584	1584	1584	1584	0
576	20241004	101900	8044323	1584	1585	1585	1584	30
577	20241004	101800	7996783	1585	1585	1585	1585	0
578	20241004	101700	7996783	1585	1585	1585	1585	55
579	20241004	101600	7909608	1584	1584	1584	1584	0
580	20241004	101500	7909608	1584	1584	1584	1584	25
581	20241004	101400	7870008	1584	1584	1584	1584	0
582	20241004	101300	7870008	1584	1584	1584	1584	20
583	20241004	101200	7838328	1585	1585	1585	1584	139
584	20241004	101100	7618025	1584	1583	1584	1583	94
585	20241004	101000	7469162	1583	1583	1583	1583	0
586	20241004	100900	7469162	1583	1583	1583	1583	400
587	20241004	100800	6835962	1583	1583	1583	1583	10
588	20241004	100700	6820132	1583	1561	1583	1560	151
589	20241004	100600	6584538	1583	1583	1583	1583	6
590	20241004	100500	6575040	1583	1579	1583	1579	1001
591	20241004	100400	4994457	1579	1579	1579	1579	0
592	20241004	100300	4994457	1579	1579	1579	1579	0
593	20241004	100200	4994457	1579	1579	1579	1579	0
594	20241004	100100	4994457	1579	1579	1579	1579	21
595	20241004	100000	4961298	1584	1584	1584	1584	0
596	20241004	095900	4961298	1584	1584	1584	1584	0
597	20241004	095800	4961298	1584	1584	1584	1584	0
598	20241004	095700	4961298	1584	1584	1584	1584	0
599	20241004	095600	4961298	1584	1584	1584	1584	0
600	20241004	095500	4961298	1584	1584	1584	1584	0
601	20241004	095400	4961298	1584	1584	1584	1584	0
602	20241004	095300	4961298	1584	1584	1584	1584	0
603	20241004	095200	4961298	1584	1584	1584	1584	0
604	20241004	095100	4961298	1584	1584	1584	1584	0
605	20241004	095000	4961298	1584	1584	1584	1584	0
606	20241004	094900	4961298	1584	1584	1584	1584	0
607	20241004	094800	4961298	1584	1584	1584	1584	0
608	20241004	094700	4961298	1584	1584	1584	1584	31
609	20241004	094600	4912194	1583	1583	1583	1583	0
610	20241004	094500	4912194	1583	1585	1585	1583	777
611	20241004	094400	3682199	1589	1589	1589	1589	8
612	20241004	094300	3669487	1589	1589	1589	1589	9
613	20241004	094200	3655186	1589	1589	1589	1586	37
614	20241004	094100	3596398	1589	1589	1589	1589	8
615	20241004	094000	3583686	1588	1588	1588	1588	0
616	20241004	093900	3583686	1588	1588	1588	1588	0
617	20241004	093800	3583686	1588	1588	1588	1588	0
618	20241004	093700	3583686	1588	1589	1589	1588	2
619	20241004	093600	3580509	1589	1582	1589	1582	143
620	20241004	093500	3354150	1583	1583	1583	1583	0
621	20241004	093400	3354150	1583	1583	1583	1583	0
622	20241004	093300	3354150	1583	1583	1583	1583	900
623	20241004	093200	1929450	1583	1583	1583	1583	1
624	20241004	093100	1927867	1583	1583	1583	1583	0
625	20241004	093000	1927867	1583	1584	1584	1583	4
626	20241004	092900	1921533	1588	1588	1588	1588	0
627	20241004	092800	1921533	1588	1588	1588	1588	0
628	20241004	092700	1921533	1588	1588	1588	1588	0
629	20241004	092600	1921533	1588	1588	1588	1588	0
630	20241004	092500	1921533	1588	1588	1588	1588	0
631	20241004	092400	1921533	1588	1588	1588	1588	0
632	20241004	092300	1921533	1588	1588	1588	1588	0
633	20241004	092200	1921533	1588	1588	1588	1588	0
634	20241004	092100	1921533	1588	1588	1588	1588	0
635	20241004	092000	1921533	1588	1588	1588	1588	0
636	20241004	091900	1921533	1588	1588	1588	1588	0
637	20241004	091800	1921533	1588	1588	1588	1588	0
638	20241004	091700	1921533	1588	1588	1588	1588	0
639	20241004	091600	1921533	1588	1588	1588	1588	0
640	20241004	091500	1921533	1588	1588	1588	1588	0
641	20241004	091400	1921533	1588	1588	1588	1588	0
642	20241004	091300	1921533	1588	1588	1588	1588	0
643	20241004	091200	1921533	1588	1588	1588	1588	0
644	20241004	091100	1921533	1588	1588	1588	1588	0
645	20241004	091000	1921533	1588	1581	1588	1553	850
646	20241004	090900	583122	1589	1589	1590	1589	84
647	20241004	090800	449636	1589	1589	1589	1589	7
648	20241004	090700	438513	1582	1585	1585	1582	3
649	20241004	090600	433762	1586	1586	1586	1586	0
650	20241004	090500	433762	1586	1586	1586	1586	0
651	20241004	090400	433762	1586	1587	1587	1586	2
652	20241004	090300	430589	1588	1583	1590	1583	268
653	20241004	090200	4729	1589	1589	1589	1589	1
654	20241004	090100	3140	1570	1570	1570	1570	0
655	20241004	090000	3140	1570	1570	1570	1570	2