KissMeData/003380/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184000	418197060	5390	5390	5390	5390	4447
3	20241014	183900	418197060	5390	5390	5390	5390	0
4	20241014	183800	418197060	5390	5390	5390	5390	0
5	20241014	183700	418197060	5390	5390	5390	5390	0
6	20241014	183600	418197060	5390	5390	5390	5390	0
7	20241014	183500	418197060	5390	5390	5390	5390	0
8	20241014	183400	418197060	5390	5390	5390	5390	0
9	20241014	183300	418197060	5390	5390	5390	5390	0
10	20241014	183200	418197060	5390	5390	5390	5390	0
11	20241014	183100	418197060	5390	5390	5390	5390	0
12	20241014	183000	418197060	5390	5390	5390	5390	0
13	20241014	182900	418197060	5390	5390	5390	5390	0
14	20241014	182800	418197060	5390	5390	5390	5390	0
15	20241014	182700	418197060	5390	5390	5390	5390	0
16	20241014	182600	418197060	5390	5390	5390	5390	0
17	20241014	182500	418197060	5390	5390	5390	5390	0
18	20241014	182400	418197060	5390	5390	5390	5390	0
19	20241014	182300	418197060	5390	5390	5390	5390	0
20	20241014	182200	418197060	5390	5390	5390	5390	0
21	20241014	182100	418197060	5390	5390	5390	5390	0
22	20241014	182000	418197060	5390	5390	5390	5390	0
23	20241014	181900	418197060	5390	5390	5390	5390	0
24	20241014	181800	418197060	5390	5390	5390	5390	0
25	20241014	181700	418197060	5390	5390	5390	5390	0
26	20241014	181600	418197060	5390	5390	5390	5390	0
27	20241014	181500	418197060	5390	5390	5390	5390	0
28	20241014	181400	418197060	5390	5390	5390	5390	0
29	20241014	181300	418197060	5390	5390	5390	5390	0
30	20241014	181200	418197060	5390	5390	5390	5390	0
31	20241014	181100	418197060	5390	5390	5390	5390	0
32	20241014	181000	418197060	5390	5390	5390	5390	4447
33	20241014	180900	418197060	5390	5390	5390	5390	0
34	20241014	180800	418197060	5390	5390	5390	5390	0
35	20241014	180700	418197060	5390	5390	5390	5390	0
36	20241014	180600	418197060	5390	5390	5390	5390	0
37	20241014	180500	418197060	5390	5390	5390	5390	0
38	20241014	180400	418197060	5390	5390	5390	5390	0
39	20241014	180300	418197060	5390	5390	5390	5390	0
40	20241014	180200	418197060	5390	5390	5390	5390	0
41	20241014	180100	418197060	5390	5390	5390	5390	0
42	20241014	180000	418197060	5390	5390	5390	5390	0
43	20241014	175900	418197060	5390	5390	5390	5390	0
44	20241014	175800	418197060	5390	5390	5390	5390	0
45	20241014	175700	418197060	5390	5390	5390	5390	0
46	20241014	175600	418197060	5390	5390	5390	5390	0
47	20241014	175500	418197060	5390	5390	5390	5390	0
48	20241014	175400	418197060	5390	5390	5390	5390	0
49	20241014	175300	418197060	5390	5390	5390	5390	0
50	20241014	175200	418197060	5390	5390	5390	5390	0
51	20241014	175100	418197060	5390	5390	5390	5390	0
52	20241014	175000	418197060	5390	5390	5390	5390	0
53	20241014	174900	418197060	5390	5390	5390	5390	0
54	20241014	174800	418197060	5390	5390	5390	5390	0
55	20241014	174700	418197060	5390	5390	5390	5390	0
56	20241014	174600	418197060	5390	5390	5390	5390	0
57	20241014	174500	418197060	5390	5390	5390	5390	0
58	20241014	174400	418197060	5390	5390	5390	5390	0
59	20241014	174300	418197060	5390	5390	5390	5390	0
60	20241014	174200	418197060	5390	5390	5390	5390	0
61	20241014	174100	418197060	5390	5390	5390	5390	0
62	20241014	174000	418197060	5390	5390	5390	5390	4447
63	20241014	173900	418197060	5390	5390	5390	5390	0
64	20241014	173800	418197060	5390	5390	5390	5390	0
65	20241014	173700	418197060	5390	5390	5390	5390	0
66	20241014	173600	418197060	5390	5390	5390	5390	0
67	20241014	173500	418197060	5390	5390	5390	5390	0
68	20241014	173400	418197060	5390	5390	5390	5390	0
69	20241014	173300	418197060	5390	5390	5390	5390	0
70	20241014	173200	418197060	5390	5390	5390	5390	0
71	20241014	173100	418197060	5390	5390	5390	5390	0
72	20241014	173000	418197060	5390	5390	5390	5390	0
73	20241014	172900	418197060	5390	5390	5390	5390	0
74	20241014	172800	418197060	5390	5390	5390	5390	0
75	20241014	172700	418197060	5390	5390	5390	5390	0
76	20241014	172600	418197060	5390	5390	5390	5390	0
77	20241014	172500	418197060	5390	5390	5390	5390	0
78	20241014	172400	418197060	5390	5390	5390	5390	0
79	20241014	172300	418197060	5390	5390	5390	5390	0
80	20241014	172200	418197060	5390	5390	5390	5390	0
81	20241014	172100	418197060	5390	5390	5390	5390	0
82	20241014	172000	418197060	5390	5390	5390	5390	0
83	20241014	171900	418197060	5390	5390	5390	5390	0
84	20241014	171800	418197060	5390	5390	5390	5390	0
85	20241014	171700	418197060	5390	5390	5390	5390	0
86	20241014	171600	418197060	5390	5390	5390	5390	0
87	20241014	171500	418197060	5390	5390	5390	5390	0
88	20241014	171400	418197060	5390	5390	5390	5390	0
89	20241014	171300	418197060	5390	5390	5390	5390	0
90	20241014	171200	418197060	5390	5390	5390	5390	0
91	20241014	171100	418197060	5390	5390	5390	5390	0
92	20241014	171000	418197060	5390	5390	5390	5390	4447
93	20241014	170900	418197060	5390	5390	5390	5390	0
94	20241014	170800	418197060	5390	5390	5390	5390	0
95	20241014	170700	418197060	5390	5390	5390	5390	0
96	20241014	170600	418197060	5390	5390	5390	5390	0
97	20241014	170500	418197060	5390	5390	5390	5390	0
98	20241014	170400	418197060	5390	5390	5390	5390	0
99	20241014	170300	418197060	5390	5390	5390	5390	0
100	20241014	170200	418197060	5390	5390	5390	5390	0
101	20241014	170100	418197060	5390	5390	5390	5390	0
102	20241014	170000	418197060	5390	5390	5390	5390	0
103	20241014	165900	418197060	5390	5390	5390	5390	0
104	20241014	165800	418197060	5390	5390	5390	5390	0
105	20241014	165700	418197060	5390	5390	5390	5390	0
106	20241014	165600	418197060	5390	5390	5390	5390	0
107	20241014	165500	418197060	5390	5390	5390	5390	0
108	20241014	165400	418197060	5390	5390	5390	5390	0
109	20241014	165300	418197060	5390	5390	5390	5390	0
110	20241014	165200	418197060	5390	5390	5390	5390	0
111	20241014	165100	418197060	5390	5390	5390	5390	0
112	20241014	165000	418197060	5390	5390	5390	5390	0
113	20241014	164900	418197060	5390	5390	5390	5390	0
114	20241014	164800	418197060	5390	5390	5390	5390	0
115	20241014	164700	418197060	5390	5390	5390	5390	0
116	20241014	164600	418197060	5390	5390	5390	5390	0
117	20241014	164500	418197060	5390	5390	5390	5390	0
118	20241014	164400	418197060	5390	5390	5390	5390	0
119	20241014	164300	418197060	5390	5390	5390	5390	0
120	20241014	164200	418197060	5390	5390	5390	5390	0
121	20241014	164100	418197060	5390	5390	5390	5390	0
122	20241014	164000	418197060	5390	5390	5390	5390	4447
123	20241014	163900	418197060	5390	5390	5390	5390	0
124	20241014	163800	418197060	5390	5390	5390	5390	0
125	20241014	163700	418197060	5390	5390	5390	5390	0
126	20241014	163600	418197060	5390	5390	5390	5390	0
127	20241014	163500	418197060	5390	5390	5390	5390	0
128	20241014	163400	418197060	5390	5390	5390	5390	0
129	20241014	163300	418197060	5390	5390	5390	5390	0
130	20241014	163200	418197060	5390	5390	5390	5390	0
131	20241014	163100	418197060	5390	5390	5390	5390	0
132	20241014	163000	418197060	5390	5390	5390	5390	0
133	20241014	162900	418197060	5390	5390	5390	5390	0
134	20241014	162800	418197060	5390	5390	5390	5390	0
135	20241014	162700	418197060	5390	5390	5390	5390	0
136	20241014	162600	418197060	5390	5390	5390	5390	0
137	20241014	162500	418197060	5390	5390	5390	5390	0
138	20241014	162400	418197060	5390	5390	5390	5390	0
139	20241014	162300	418197060	5390	5390	5390	5390	0
140	20241014	162200	418197060	5390	5390	5390	5390	0
141	20241014	162100	418197060	5390	5390	5390	5390	0
142	20241014	162000	418197060	5390	5390	5390	5390	0
143	20241014	161900	418197060	5390	5390	5390	5390	0
144	20241014	161800	418197060	5390	5390	5390	5390	0
145	20241014	161700	418197060	5390	5390	5390	5390	0
146	20241014	161600	418197060	5390	5390	5390	5390	0
147	20241014	161500	418197060	5390	5390	5390	5390	0
148	20241014	161400	418197060	5390	5390	5390	5390	0
149	20241014	161300	418197060	5390	5390	5390	5390	0
150	20241014	161200	418197060	5390	5390	5390	5390	0
151	20241014	161100	418197060	5390	5390	5390	5390	0
152	20241014	161000	418197060	5390	5390	5390	5390	4447
153	20241014	160900	418197060	5390	5390	5390	5390	0
154	20241014	160800	418197060	5390	5390	5390	5390	0
155	20241014	160700	418197060	5390	5390	5390	5390	0
156	20241014	160600	418197060	5390	5390	5390	5390	0
157	20241014	160500	418197060	5390	5390	5390	5390	0
158	20241014	160400	418197060	5390	5390	5390	5390	0
159	20241014	160300	418197060	5390	5390	5390	5390	0
160	20241014	160200	418197060	5390	5390	5390	5390	0
161	20241014	160100	418197060	5390	5390	5390	5390	0
162	20241014	160000	418197060	5390	5390	5390	5390	0
163	20241014	155900	418197060	5390	5390	5390	5390	0
164	20241014	155800	418197060	5390	5390	5390	5390	0
165	20241014	155700	418197060	5390	5390	5390	5390	0
166	20241014	155600	418197060	5390	5390	5390	5390	0
167	20241014	155500	418197060	5390	5390	5390	5390	0
168	20241014	155400	418197060	5390	5390	5390	5390	0
169	20241014	155300	418197060	5390	5390	5390	5390	0
170	20241014	155200	418197060	5390	5390	5390	5390	0
171	20241014	155100	418197060	5390	5390	5390	5390	0
172	20241014	155000	418197060	5390	5390	5390	5390	0
173	20241014	154900	418197060	5390	5390	5390	5390	0
174	20241014	154800	418197060	5390	5390	5390	5390	0
175	20241014	154700	418197060	5390	5390	5390	5390	0
176	20241014	154600	418197060	5390	5390	5390	5390	0
177	20241014	154500	418197060	5390	5390	5390	5390	0
178	20241014	154400	418197060	5390	5390	5390	5390	0
179	20241014	154300	418197060	5390	5390	5390	5390	0
180	20241014	154200	418197060	5390	5390	5390	5390	0
181	20241014	154100	418197060	5390	5390	5390	5390	0
182	20241014	154000	418197060	5390	5390	5390	5390	4447
183	20241014	153900	418197060	5390	5390	5390	5390	0
184	20241014	153800	418197060	5390	5390	5390	5390	0
185	20241014	153700	418197060	5390	5390	5390	5390	0
186	20241014	153600	418197060	5390	5390	5390	5390	0
187	20241014	153500	418197060	5390	5390	5390	5390	0
188	20241014	153400	418197060	5390	5390	5390	5390	0
189	20241014	153300	418197060	5390	5390	5390	5390	0
190	20241014	153200	418197060	5390	5390	5390	5390	0
191	20241014	153100	418197060	5390	5390	5390	5390	0
192	20241014	153000	418197060	5390	5390	5390	5390	4447
193	20241014	152900	394227730	5380	5380	5380	5380	0
194	20241014	152800	394227730	5380	5380	5380	5380	0
195	20241014	152700	394227730	5380	5380	5380	5380	0
196	20241014	152600	394227730	5380	5380	5380	5380	0
197	20241014	152500	394227730	5380	5380	5380	5380	0
198	20241014	152400	394227730	5380	5380	5380	5380	0
199	20241014	152300	394227730	5380	5380	5380	5380	0
200	20241014	152200	394227730	5380	5380	5380	5380	0
201	20241014	152100	394227730	5380	5380	5380	5380	0
202	20241014	152000	394227730	5380	5380	5380	5380	0
203	20241014	151900	394227730	5380	5380	5380	5380	13
204	20241014	151800	394157790	5370	5380	5410	5350	2470
205	20241014	151700	380879670	5390	5400	5400	5390	828
206	20241014	151600	376416720	5400	5400	5400	5400	4
207	20241014	151500	376395120	5400	5390	5400	5390	1995
208	20241014	151400	365623330	5390	5390	5390	5390	0
209	20241014	151300	365623330	5390	5370	5390	5370	15
210	20241014	151200	365542540	5380	5380	5380	5380	0
211	20241014	151100	365542540	5380	5380	5380	5380	0
212	20241014	151000	365542540	5380	5410	5410	5380	1925
213	20241014	150900	355185290	5410	5390	5410	5390	2428
214	20241014	150800	342066440	5380	5380	5380	5380	0
215	20241014	150700	342066440	5380	5380	5390	5380	18
216	20241014	150600	341969500	5380	5380	5380	5380	19
217	20241014	150500	341867280	5380	5380	5380	5380	12
218	20241014	150400	341802720	5380	5380	5380	5380	0
219	20241014	150300	341802720	5380	5380	5380	5380	0
220	20241014	150200	341802720	5380	5380	5380	5380	0
221	20241014	150100	341802720	5380	5390	5390	5380	57
222	20241014	150000	341495960	5380	5380	5380	5380	1
223	20241014	145900	341490580	5380	5380	5380	5380	0
224	20241014	145800	341490580	5380	5380	5390	5380	402
225	20241014	145700	339327810	5380	5380	5380	5380	94
226	20241014	145600	338822090	5380	5380	5380	5380	581
227	20241014	145500	335696310	5390	5390	5390	5390	10
228	20241014	145400	335642410	5390	5380	5390	5380	13
229	20241014	145300	335572370	5380	5380	5380	5380	2
230	20241014	145200	335561610	5390	5390	5390	5390	0
231	20241014	145100	335561610	5390	5390	5390	5390	28
232	20241014	145000	335410690	5380	5380	5380	5380	8
233	20241014	144900	335367650	5390	5390	5390	5390	20
234	20241014	144800	335259850	5390	5390	5390	5390	10
235	20241014	144700	335205950	5390	5380	5390	5380	22
236	20241014	144600	335087380	5380	5380	5380	5380	50
237	20241014	144500	334818380	5390	5390	5390	5390	0
238	20241014	144400	334818380	5390	5390	5390	5390	0
239	20241014	144300	334818380	5390	5390	5390	5390	0
240	20241014	144200	334818380	5390	5390	5390	5390	10
241	20241014	144100	334764480	5390	5390	5390	5390	22
242	20241014	144000	334645900	5380	5390	5390	5380	3
243	20241014	143900	334629750	5390	5390	5390	5390	0
244	20241014	143800	334629750	5390	5390	5390	5390	1
245	20241014	143700	334624360	5390	5390	5390	5390	2
246	20241014	143600	334613580	5390	5390	5390	5390	1
247	20241014	143500	334608190	5390	5390	5390	5390	10
248	20241014	143400	334554290	5390	5390	5390	5390	2
249	20241014	143300	334543510	5380	5380	5380	5380	0
250	20241014	143200	334543510	5380	5380	5380	5380	1
251	20241014	143100	334538130	5380	5380	5380	5380	5
252	20241014	143000	334511230	5380	5380	5380	5380	1
253	20241014	142900	334505850	5380	5380	5390	5380	220
254	20241014	142800	333322150	5380	5390	5390	5380	467
255	20241014	142700	330805140	5380	5380	5380	5380	27
256	20241014	142600	330659880	5380	5380	5380	5380	18
257	20241014	142500	330563040	5380	5380	5380	5380	2
258	20241014	142400	330552280	5380	5380	5380	5380	0
259	20241014	142300	330552280	5380	5380	5380	5380	1
260	20241014	142200	330546900	5390	5380	5390	5380	19
261	20241014	142100	330444580	5380	5380	5380	5380	0
262	20241014	142000	330444580	5380	5380	5380	5380	0
263	20241014	141900	330444580	5380	5380	5380	5380	1
264	20241014	141800	330439200	5390	5390	5390	5390	2
265	20241014	141700	330428420	5390	5390	5390	5390	0
266	20241014	141600	330428420	5390	5380	5390	5380	15
267	20241014	141500	330347620	5380	5380	5380	5380	0
268	20241014	141400	330347620	5380	5380	5380	5380	0
269	20241014	141300	330347620	5380	5380	5380	5380	15
270	20241014	141200	330266920	5380	5380	5380	5380	1
271	20241014	141100	330261540	5390	5390	5390	5390	0
272	20241014	141000	330261540	5390	5390	5390	5390	20
273	20241014	140900	330153740	5380	5380	5380	5380	37
274	20241014	140800	329954680	5380	5380	5380	5380	0
275	20241014	140700	329954680	5380	5380	5380	5380	0
276	20241014	140600	329954680	5380	5380	5380	5380	0
277	20241014	140500	329954680	5380	5380	5380	5380	1
278	20241014	140400	329949300	5390	5390	5390	5390	0
279	20241014	140300	329949300	5390	5380	5390	5380	22
280	20241014	140200	329830740	5380	5380	5380	5380	601
281	20241014	140100	326597360	5380	5380	5380	5380	0
282	20241014	140000	326597360	5380	5390	5390	5380	37
283	20241014	135900	326398000	5390	5390	5390	5390	0
284	20241014	135800	326398000	5390	5390	5390	5390	0
285	20241014	135700	326398000	5390	5380	5390	5380	12
286	20241014	135600	326333340	5390	5390	5390	5390	0
287	20241014	135500	326333340	5390	5370	5390	5370	575
288	20241014	135400	323237410	5370	5370	5370	5370	0
289	20241014	135300	323237410	5370	5370	5370	5370	0
290	20241014	135200	323237410	5370	5360	5370	5360	1672
291	20241014	135100	314268280	5360	5360	5360	5360	10
292	20241014	135000	314214680	5350	5350	5350	5350	0
293	20241014	134900	314214680	5350	5350	5350	5350	0
294	20241014	134800	314214680	5350	5350	5350	5350	97
295	20241014	134700	313695730	5360	5360	5360	5360	0
296	20241014	134600	313695730	5360	5360	5360	5360	0
297	20241014	134500	313695730	5360	5360	5360	5360	0
298	20241014	134400	313695730	5360	5360	5360	5360	10
299	20241014	134300	313642130	5360	5360	5360	5360	1
300	20241014	134200	313636770	5360	5360	5360	5360	1
301	20241014	134100	313631410	5350	5350	5350	5350	1
302	20241014	134000	313626060	5350	5350	5350	5350	2
303	20241014	133900	313615360	5360	5360	5360	5360	0
304	20241014	133800	313615360	5360	5360	5360	5360	10
305	20241014	133700	313561760	5350	5350	5350	5350	1
306	20241014	133600	313556410	5350	5350	5350	5350	0
307	20241014	133500	313556410	5350	5350	5350	5350	1
308	20241014	133400	313551060	5360	5360	5360	5360	0
309	20241014	133300	313551060	5360	5360	5360	5360	0
310	20241014	133200	313551060	5360	5350	5360	5350	253
311	20241014	133100	312197500	5350	5350	5350	5350	0
312	20241014	133000	312197500	5350	5350	5350	5350	0
313	20241014	132900	312197500	5350	5350	5350	5350	0
314	20241014	132800	312197500	5350	5350	5350	5350	1
315	20241014	132700	312192150	5350	5350	5350	5350	168
316	20241014	132600	311293350	5360	5360	5360	5360	0
317	20241014	132500	311293350	5360	5350	5360	5350	631
318	20241014	132400	307917400	5360	5360	5360	5360	0
319	20241014	132300	307917400	5360	5360	5360	5360	0
320	20241014	132200	307917400	5360	5360	5360	5360	0
321	20241014	132100	307917400	5360	5360	5360	5360	0
322	20241014	132000	307917400	5360	5350	5360	5350	19
323	20241014	131900	307815580	5360	5360	5360	5360	10
324	20241014	131800	307761980	5360	5360	5360	5360	0
325	20241014	131700	307761980	5360	5360	5360	5360	7
326	20241014	131600	307724460	5360	5360	5360	5360	10
327	20241014	131500	307670860	5360	5360	5360	5360	0
328	20241014	131400	307670860	5360	5360	5360	5360	0
329	20241014	131300	307670860	5360	5360	5360	5360	0
330	20241014	131200	307670860	5360	5360	5360	5360	10
331	20241014	131100	307617260	5360	5360	5360	5360	0
332	20241014	131000	307617260	5360	5360	5360	5360	0
333	20241014	130900	307617260	5360	5360	5360	5360	0
334	20241014	130800	307617260	5360	5360	5360	5360	10
335	20241014	130700	307563660	5360	5360	5360	5360	20
336	20241014	130600	307456460	5360	5360	5360	5350	38
337	20241014	130500	307252880	5350	5350	5350	5350	2
338	20241014	130400	307242180	5350	5350	5350	5350	0
339	20241014	130300	307242180	5350	5350	5350	5350	20
340	20241014	130200	307135180	5350	5350	5350	5350	9
341	20241014	130100	307087030	5360	5360	5360	5360	0
342	20241014	130000	307087030	5360	5360	5360	5360	0
343	20241014	125900	307087030	5360	5360	5360	5360	0
344	20241014	125800	307087030	5360	5360	5360	5360	66
345	20241014	125700	306733270	5360	5360	5360	5360	0
346	20241014	125600	306733270	5360	5360	5360	5360	0
347	20241014	125500	306733270	5360	5360	5360	5360	64
348	20241014	125400	306390230	5360	5360	5360	5360	0
349	20241014	125300	306390230	5360	5370	5370	5360	14
350	20241014	125200	306315090	5360	5360	5360	5360	0
351	20241014	125100	306315090	5360	5360	5360	5360	0
352	20241014	125000	306315090	5360	5370	5370	5360	14
353	20241014	124900	306239950	5360	5360	5360	5360	2
354	20241014	124800	306229230	5370	5370	5370	5370	0
355	20241014	124700	306229230	5370	5360	5370	5360	16
356	20241014	124600	306143370	5360	5370	5370	5360	14
357	20241014	124500	306068230	5360	5360	5360	5360	38
358	20241014	124400	305864550	5360	5360	5360	5360	2
359	20241014	124300	305853830	5360	5360	5360	5360	0
360	20241014	124200	305853830	5360	5360	5360	5360	3
361	20241014	124100	305837750	5370	5370	5370	5370	60
362	20241014	124000	305515550	5370	5370	5370	5370	1
363	20241014	123900	305510180	5370	5370	5370	5370	0
364	20241014	123800	305510180	5370	5380	5380	5370	4
365	20241014	123700	305488680	5380	5380	5380	5380	0
366	20241014	123600	305488680	5380	5380	5380	5380	0
367	20241014	123500	305488680	5380	5380	5380	5380	0
368	20241014	123400	305488680	5380	5380	5380	5380	30
369	20241014	123300	305327280	5380	5380	5380	5380	2
370	20241014	123200	305316520	5380	5380	5380	5380	0
371	20241014	123100	305316520	5380	5360	5380	5360	22
372	20241014	123000	305198240	5370	5370	5370	5370	1
373	20241014	122900	305192870	5360	5360	5360	5360	0
374	20241014	122800	305192870	5360	5360	5360	5360	1
375	20241014	122700	305187510	5360	5350	5370	5350	114
376	20241014	122600	304575510	5370	5370	5370	5370	1
377	20241014	122500	304570140	5370	5370	5370	5370	0
378	20241014	122400	304570140	5370	5370	5370	5370	0
379	20241014	122300	304570140	5370	5370	5370	5370	0
380	20241014	122200	304570140	5370	5370	5370	5370	20
381	20241014	122100	304462740	5360	5360	5360	5360	486
382	20241014	122000	301857780	5340	5340	5340	5340	0
383	20241014	121900	301857780	5340	5340	5340	5340	0
384	20241014	121800	301857780	5340	5340	5340	5340	0
385	20241014	121700	301857780	5340	5340	5340	5340	0
386	20241014	121600	301857780	5340	5340	5340	5340	0
387	20241014	121500	301857780	5340	5350	5350	5340	6
388	20241014	121400	301825730	5350	5350	5350	5350	76
389	20241014	121300	301419130	5340	5340	5340	5340	0
390	20241014	121200	301419130	5340	5350	5350	5340	6
391	20241014	121100	301387060	5340	5350	5350	5340	8
392	20241014	121000	301344300	5340	5340	5350	5330	19
393	20241014	120900	301242900	5350	5340	5350	5340	12
394	20241014	120800	301178810	5350	5350	5350	5340	3
395	20241014	120700	301162770	5340	5340	5340	5340	1
396	20241014	120600	301157430	5350	5350	5350	5350	0
397	20241014	120500	301157430	5350	5340	5350	5330	12
398	20241014	120400	301093440	5330	5330	5330	5330	0
399	20241014	120300	301093440	5330	5330	5330	5330	3
400	20241014	120200	301077450	5350	5340	5350	5340	11
401	20241014	120100	301018610	5350	5340	5350	5330	97
402	20241014	120000	300500700	5320	5320	5320	5320	0
403	20241014	115900	300500700	5320	5320	5320	5320	0
404	20241014	115800	300500700	5320	5320	5320	5320	0
405	20241014	115700	300500700	5320	5320	5320	5320	0
406	20241014	115600	300500700	5320	5340	5340	5320	663
407	20241014	115500	296973150	5340	5340	5340	5340	0
408	20241014	115400	296973150	5340	5340	5340	5340	2
409	20241014	115300	296962470	5340	5340	5340	5340	10
410	20241014	115200	296909070	5340	5330	5340	5330	12
411	20241014	115100	296845010	5340	5340	5340	5340	0
412	20241014	115000	296845010	5340	5340	5340	5340	10
413	20241014	114900	296791610	5340	5340	5340	5340	0
414	20241014	114800	296791610	5340	5340	5340	5340	0
415	20241014	114700	296791610	5340	5340	5340	5340	0
416	20241014	114600	296791610	5340	5340	5340	5340	0
417	20241014	114500	296791610	5340	5340	5340	5340	0
418	20241014	114400	296791610	5340	5340	5340	5340	18
419	20241014	114300	296695490	5340	5340	5340	5340	10
420	20241014	114200	296642090	5330	5330	5330	5330	1
421	20241014	114100	296636760	5350	5350	5350	5350	0
422	20241014	114000	296636760	5350	5340	5350	5340	5
423	20241014	113900	296610030	5350	5350	5350	5350	0
424	20241014	113800	296610030	5350	5350	5350	5350	0
425	20241014	113700	296610030	5350	5350	5350	5350	0
426	20241014	113600	296610030	5350	5350	5350	5350	1
427	20241014	113500	296604680	5350	5340	5350	5340	3
428	20241014	113400	296588640	5340	5340	5340	5340	0
429	20241014	113300	296588640	5340	5340	5340	5340	0
430	20241014	113200	296588640	5340	5340	5340	5340	3
431	20241014	113100	296572620	5330	5330	5330	5330	0
432	20241014	113000	296572620	5330	5330	5330	5330	0
433	20241014	112900	296572620	5330	5330	5330	5330	0
434	20241014	112800	296572620	5330	5330	5330	5330	1
435	20241014	112700	296567290	5340	5330	5340	5330	20
436	20241014	112600	296460620	5330	5330	5330	5330	1
437	20241014	112500	296455290	5330	5330	5330	5330	0
438	20241014	112400	296455290	5330	5330	5330	5330	10
439	20241014	112300	296401990	5330	5330	5330	5330	2
440	20241014	112200	296391330	5330	5330	5330	5330	1
441	20241014	112100	296386000	5330	5330	5330	5330	100
442	20241014	112000	295853000	5330	5330	5330	5330	0
443	20241014	111900	295853000	5330	5330	5330	5330	2
444	20241014	111800	295842340	5340	5340	5340	5340	0
445	20241014	111700	295842340	5340	5340	5340	5340	2
446	20241014	111600	295831660	5350	5350	5350	5350	0
447	20241014	111500	295831660	5350	5320	5370	5320	2470
448	20241014	111400	282597160	5320	5310	5340	5310	3798
449	20241014	111300	262373980	5310	5310	5310	5310	0
450	20241014	111200	262373980	5310	5310	5310	5310	143
451	20241014	111100	261614650	5310	5310	5310	5310	0
452	20241014	111000	261614650	5310	5310	5310	5310	50
453	20241014	110900	261349150	5300	5300	5300	5300	31
454	20241014	110800	261184850	5300	5300	5300	5300	90
455	20241014	110700	260707850	5310	5310	5310	5310	2
456	20241014	110600	260697230	5300	5300	5300	5300	0
457	20241014	110500	260697230	5300	5310	5310	5300	14
458	20241014	110400	260622970	5310	5310	5310	5310	16
459	20241014	110300	260538010	5300	5300	5300	5300	0
460	20241014	110200	260538010	5300	5300	5300	5300	0
461	20241014	110100	260538010	5300	5320	5320	5300	100
462	20241014	110000	260007070	5300	5300	5300	5300	0
463	20241014	105900	260007070	5300	5310	5310	5300	74
464	20241014	105800	259614140	5310	5310	5310	5310	0
465	20241014	105700	259614140	5310	5310	5310	5310	0
466	20241014	105600	259614140	5310	5310	5310	5310	22
467	20241014	105500	259497320	5320	5320	5320	5320	501
468	20241014	105400	256832000	5330	5310	5350	5290	10373
469	20241014	105300	201650180	5310	5310	5320	5310	11
470	20241014	105200	201591760	5290	5290	5310	5290	2523
471	20241014	105100	188205730	5290	5300	5300	5280	2221
472	20241014	105000	176471640	5310	5310	5310	5310	10
473	20241014	104900	176418540	5310	5310	5310	5310	0
474	20241014	104800	176418540	5310	5300	5310	5300	7
475	20241014	104700	176381380	5300	5300	5300	5300	2
476	20241014	104600	176370780	5290	5290	5290	5290	93
477	20241014	104500	175878810	5310	5310	5310	5310	0
478	20241014	104400	175878810	5310	5300	5310	5290	99
479	20241014	104300	175355060	5280	5280	5280	5280	0
480	20241014	104200	175355060	5280	5280	5280	5280	0
481	20241014	104100	175355060	5280	5280	5280	5280	232
482	20241014	104000	174130100	5280	5280	5280	5280	10
483	20241014	103900	174077300	5310	5310	5310	5310	0
484	20241014	103800	174077300	5310	5300	5310	5300	2
485	20241014	103700	174066690	5310	5280	5310	5280	294
486	20241014	103600	172513540	5280	5280	5310	5280	2572
487	20241014	103500	158902060	5300	5290	5300	5290	2
488	20241014	103400	158891470	5310	5310	5310	5310	0
489	20241014	103300	158891470	5310	5290	5310	5280	2090
490	20241014	103200	147855970	5280	5280	5280	5280	1
491	20241014	103100	147850690	5290	5320	5320	5280	2070
492	20241014	103000	136915330	5310	5290	5310	5290	786
493	20241014	102900	132754610	5290	5300	5320	5290	514
494	20241014	102800	130031010	5300	5300	5300	5300	52
495	20241014	102700	129755410	5300	5300	5300	5300	0
496	20241014	102600	129755410	5300	5290	5300	5290	172
497	20241014	102500	128844730	5300	5300	5300	5300	28
498	20241014	102400	128696330	5300	5290	5330	5290	911
499	20241014	102300	123868510	5290	5300	5300	5280	42
500	20241014	102200	123646120	5310	5290	5310	5290	10
501	20241014	102100	123593160	5290	5310	5310	5290	402
502	20241014	102000	121465770	5320	5290	5320	5290	275
503	20241014	101900	120008410	5290	5310	5310	5290	5432
504	20241014	101800	91226050	5310	5310	5310	5310	1230
505	20241014	101700	84694750	5320	5320	5320	5320	0
506	20241014	101600	84694750	5320	5320	5320	5320	0
507	20241014	101500	84694750	5320	5320	5320	5320	1
508	20241014	101400	84689430	5310	5320	5320	5310	150
509	20241014	101300	83892430	5320	5320	5320	5320	50
510	20241014	101200	83626430	5320	5320	5320	5320	1469
511	20241014	101100	75811350	5330	5330	5330	5330	2
512	20241014	101000	75800690	5330	5330	5330	5330	100
513	20241014	100900	75267690	5330	5330	5330	5330	0
514	20241014	100800	75267690	5330	5330	5330	5330	0
515	20241014	100700	75267690	5330	5330	5330	5330	25
516	20241014	100600	75134440	5330	5330	5330	5330	0
517	20241014	100500	75134440	5330	5330	5330	5330	2
518	20241014	100400	75123780	5330	5330	5330	5330	1
519	20241014	100300	75118450	5330	5330	5330	5330	0
520	20241014	100200	75118450	5330	5330	5330	5330	2
521	20241014	100100	75107790	5330	5330	5330	5330	1
522	20241014	100000	75102460	5320	5320	5320	5320	0
523	20241014	095900	75102460	5320	5330	5330	5320	261
524	20241014	095800	73713930	5330	5330	5330	5330	2
525	20241014	095700	73703270	5320	5320	5320	5320	0
526	20241014	095600	73703270	5320	5320	5320	5320	0
527	20241014	095500	73703270	5320	5320	5320	5320	0
528	20241014	095400	73703270	5320	5320	5320	5320	0
529	20241014	095300	73703270	5320	5330	5330	5320	342
530	20241014	095200	71881340	5320	5320	5320	5320	100
531	20241014	095100	71349340	5320	5320	5320	5320	93
532	20241014	095000	70854580	5330	5330	5330	5330	0
533	20241014	094900	70854580	5330	5330	5330	5330	50
534	20241014	094800	70588080	5340	5340	5340	5340	0
535	20241014	094700	70588080	5340	5340	5340	5340	2
536	20241014	094600	70577400	5340	5340	5340	5340	15
537	20241014	094500	70497300	5340	5320	5340	5320	107
538	20241014	094400	69927780	5340	5340	5340	5340	6
539	20241014	094300	69895740	5330	5330	5330	5330	276
540	20241014	094200	68424660	5330	5330	5330	5330	96
541	20241014	094100	67912980	5320	5320	5320	5320	93
542	20241014	094000	67418220	5320	5320	5320	5320	0
543	20241014	093900	67418220	5320	5320	5320	5320	150
544	20241014	093800	66620220	5340	5340	5340	5340	0
545	20241014	093700	66620220	5340	5340	5340	5340	0
546	20241014	093600	66620220	5340	5340	5340	5340	0
547	20241014	093500	66620220	5340	5340	5340	5340	4
548	20241014	093400	66598860	5330	5330	5330	5330	454
549	20241014	093300	64179040	5340	5340	5340	5340	433
550	20241014	093200	61866820	5350	5350	5350	5350	0
551	20241014	093100	61866820	5350	5350	5350	5350	255
552	20241014	093000	60502570	5360	5330	5360	5320	2602
553	20241014	092900	46632610	5330	5340	5340	5330	216
554	20241014	092800	45479570	5340	5350	5350	5340	62
555	20241014	092700	45148470	5350	5350	5350	5350	3
556	20241014	092600	45132420	5350	5340	5350	5340	365
557	20241014	092500	43182150	5330	5330	5330	5330	0
558	20241014	092400	43182150	5330	5330	5330	5330	0
559	20241014	092300	43182150	5330	5330	5330	5330	0
560	20241014	092200	43182150	5330	5330	5330	5320	977
561	20241014	092100	37974750	5320	5320	5320	5320	282
562	20241014	092000	36474510	5320	5310	5320	5310	275
563	20241014	091900	35011550	5320	5320	5320	5320	100
564	20241014	091800	34479550	5320	5320	5320	5320	4
565	20241014	091700	34458270	5330	5330	5330	5330	0
566	20241014	091600	34458270	5330	5320	5330	5320	2
567	20241014	091500	34447620	5330	5330	5330	5310	43
568	20241014	091400	34218450	5310	5310	5310	5310	1
569	20241014	091300	34213140	5320	5300	5320	5300	1920
570	20241014	091200	23999710	5330	5330	5330	5330	1
571	20241014	091100	23994380	5300	5300	5300	5300	324
572	20241014	091000	22277180	5310	5300	5310	5300	94
573	20241014	090900	21778970	5300	5300	5320	5300	561
574	20241014	090800	18805650	5300	5300	5300	5300	807
575	20241014	090700	14528550	5300	5320	5320	5300	1092
576	20241014	090600	8731160	5320	5320	5330	5320	11
577	20241014	090500	8672590	5320	5320	5320	5320	0
578	20241014	090400	8672590	5320	5330	5330	5320	32
579	20241014	090300	8502340	5330	5330	5330	5320	72
580	20241014	090200	8119080	5330	5330	5330	5330	0
581	20241014	090100	8119080	5330	5320	5330	5320	435
582	20241014	090000	5804870	5380	5390	5390	5380	1077