KissMeData/119830/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	201800	513347820	5890	5890	5890	5890	608
3	20241004	201700	513347820	5890	5890	5890	5890	0
4	20241004	201600	513347820	5890	5890	5890	5890	0
5	20241004	201500	513347820	5890	5890	5890	5890	0
6	20241004	201400	513347820	5890	5890	5890	5890	0
7	20241004	201300	513347820	5890	5890	5890	5890	0
8	20241004	201200	513347820	5890	5890	5890	5890	0
9	20241004	201100	513347820	5890	5890	5890	5890	0
10	20241004	201000	513347820	5890	5890	5890	5890	0
11	20241004	200900	513347820	5890	5890	5890	5890	0
12	20241004	200800	513347820	5890	5890	5890	5890	0
13	20241004	200700	513347820	5890	5890	5890	5890	0
14	20241004	200600	513347820	5890	5890	5890	5890	0
15	20241004	200500	513347820	5890	5890	5890	5890	0
16	20241004	200400	513347820	5890	5890	5890	5890	0
17	20241004	200300	513347820	5890	5890	5890	5890	0
18	20241004	200200	513347820	5890	5890	5890	5890	0
19	20241004	200100	513347820	5890	5890	5890	5890	0
20	20241004	200000	513347820	5890	5890	5890	5890	0
21	20241004	195900	513347820	5890	5890	5890	5890	0
22	20241004	195800	513347820	5890	5890	5890	5890	0
23	20241004	195700	513347820	5890	5890	5890	5890	0
24	20241004	195600	513347820	5890	5890	5890	5890	0
25	20241004	195500	513347820	5890	5890	5890	5890	0
26	20241004	195400	513347820	5890	5890	5890	5890	0
27	20241004	195300	513347820	5890	5890	5890	5890	0
28	20241004	195200	513347820	5890	5890	5890	5890	0
29	20241004	195100	513347820	5890	5890	5890	5890	0
30	20241004	195000	513347820	5890	5890	5890	5890	0
31	20241004	194900	513347820	5890	5890	5890	5890	0
32	20241004	194800	513347820	5890	5890	5890	5890	608
33	20241004	194700	513347820	5890	5890	5890	5890	0
34	20241004	194600	513347820	5890	5890	5890	5890	0
35	20241004	194500	513347820	5890	5890	5890	5890	0
36	20241004	194400	513347820	5890	5890	5890	5890	0
37	20241004	194300	513347820	5890	5890	5890	5890	0
38	20241004	194200	513347820	5890	5890	5890	5890	0
39	20241004	194100	513347820	5890	5890	5890	5890	0
40	20241004	194000	513347820	5890	5890	5890	5890	0
41	20241004	193900	513347820	5890	5890	5890	5890	0
42	20241004	193800	513347820	5890	5890	5890	5890	0
43	20241004	193700	513347820	5890	5890	5890	5890	0
44	20241004	193600	513347820	5890	5890	5890	5890	0
45	20241004	193500	513347820	5890	5890	5890	5890	0
46	20241004	193400	513347820	5890	5890	5890	5890	0
47	20241004	193300	513347820	5890	5890	5890	5890	0
48	20241004	193200	513347820	5890	5890	5890	5890	0
49	20241004	193100	513347820	5890	5890	5890	5890	0
50	20241004	193000	513347820	5890	5890	5890	5890	0
51	20241004	192900	513347820	5890	5890	5890	5890	0
52	20241004	192800	513347820	5890	5890	5890	5890	0
53	20241004	192700	513347820	5890	5890	5890	5890	0
54	20241004	192600	513347820	5890	5890	5890	5890	0
55	20241004	192500	513347820	5890	5890	5890	5890	0
56	20241004	192400	513347820	5890	5890	5890	5890	0
57	20241004	192300	513347820	5890	5890	5890	5890	0
58	20241004	192200	513347820	5890	5890	5890	5890	0
59	20241004	192100	513347820	5890	5890	5890	5890	0
60	20241004	192000	513347820	5890	5890	5890	5890	0
61	20241004	191900	513347820	5890	5890	5890	5890	0
62	20241004	191800	513347820	5890	5890	5890	5890	608
63	20241004	191700	513347820	5890	5890	5890	5890	0
64	20241004	191600	513347820	5890	5890	5890	5890	0
65	20241004	191500	513347820	5890	5890	5890	5890	0
66	20241004	191400	513347820	5890	5890	5890	5890	0
67	20241004	191300	513347820	5890	5890	5890	5890	0
68	20241004	191200	513347820	5890	5890	5890	5890	0
69	20241004	191100	513347820	5890	5890	5890	5890	0
70	20241004	191000	513347820	5890	5890	5890	5890	0
71	20241004	190900	513347820	5890	5890	5890	5890	0
72	20241004	190800	513347820	5890	5890	5890	5890	0
73	20241004	190700	513347820	5890	5890	5890	5890	0
74	20241004	190600	513347820	5890	5890	5890	5890	0
75	20241004	190500	513347820	5890	5890	5890	5890	0
76	20241004	190400	513347820	5890	5890	5890	5890	0
77	20241004	190300	513347820	5890	5890	5890	5890	0
78	20241004	190200	513347820	5890	5890	5890	5890	0
79	20241004	190100	513347820	5890	5890	5890	5890	0
80	20241004	190000	513347820	5890	5890	5890	5890	0
81	20241004	185900	513347820	5890	5890	5890	5890	0
82	20241004	185800	513347820	5890	5890	5890	5890	0
83	20241004	185700	513347820	5890	5890	5890	5890	0
84	20241004	185600	513347820	5890	5890	5890	5890	0
85	20241004	185500	513347820	5890	5890	5890	5890	0
86	20241004	185400	513347820	5890	5890	5890	5890	0
87	20241004	185300	513347820	5890	5890	5890	5890	0
88	20241004	185200	513347820	5890	5890	5890	5890	0
89	20241004	185100	513347820	5890	5890	5890	5890	0
90	20241004	185000	513347820	5890	5890	5890	5890	0
91	20241004	184900	513347820	5890	5890	5890	5890	0
92	20241004	184800	513347820	5890	5890	5890	5890	608
93	20241004	184700	513347820	5890	5890	5890	5890	0
94	20241004	184600	513347820	5890	5890	5890	5890	0
95	20241004	184500	513347820	5890	5890	5890	5890	0
96	20241004	184400	513347820	5890	5890	5890	5890	0
97	20241004	184300	513347820	5890	5890	5890	5890	0
98	20241004	184200	513347820	5890	5890	5890	5890	0
99	20241004	184100	513347820	5890	5890	5890	5890	0
100	20241004	184000	513347820	5890	5890	5890	5890	0
101	20241004	183900	513347820	5890	5890	5890	5890	0
102	20241004	183800	513347820	5890	5890	5890	5890	0
103	20241004	183700	513347820	5890	5890	5890	5890	0
104	20241004	183600	513347820	5890	5890	5890	5890	0
105	20241004	183500	513347820	5890	5890	5890	5890	0
106	20241004	183400	513347820	5890	5890	5890	5890	0
107	20241004	183300	513347820	5890	5890	5890	5890	0
108	20241004	183200	513347820	5890	5890	5890	5890	0
109	20241004	183100	513347820	5890	5890	5890	5890	0
110	20241004	183000	513347820	5890	5890	5890	5890	0
111	20241004	182900	513347820	5890	5890	5890	5890	0
112	20241004	182800	513347820	5890	5890	5890	5890	0
113	20241004	182700	513347820	5890	5890	5890	5890	0
114	20241004	182600	513347820	5890	5890	5890	5890	0
115	20241004	182500	513347820	5890	5890	5890	5890	0
116	20241004	182400	513347820	5890	5890	5890	5890	0
117	20241004	182300	513347820	5890	5890	5890	5890	0
118	20241004	182200	513347820	5890	5890	5890	5890	0
119	20241004	182100	513347820	5890	5890	5890	5890	0
120	20241004	182000	513347820	5890	5890	5890	5890	0
121	20241004	181900	513347820	5890	5890	5890	5890	0
122	20241004	181800	513347820	5890	5890	5890	5890	608
123	20241004	181700	513347820	5890	5890	5890	5890	0
124	20241004	181600	513347820	5890	5890	5890	5890	0
125	20241004	181500	513347820	5890	5890	5890	5890	0
126	20241004	181400	513347820	5890	5890	5890	5890	0
127	20241004	181300	513347820	5890	5890	5890	5890	0
128	20241004	181200	513347820	5890	5890	5890	5890	0
129	20241004	181100	513347820	5890	5890	5890	5890	0
130	20241004	181000	513347820	5890	5890	5890	5890	0
131	20241004	180900	513347820	5890	5890	5890	5890	0
132	20241004	180800	513347820	5890	5890	5890	5890	0
133	20241004	180700	513347820	5890	5890	5890	5890	0
134	20241004	180600	513347820	5890	5890	5890	5890	0
135	20241004	180500	513347820	5890	5890	5890	5890	0
136	20241004	180400	513347820	5890	5890	5890	5890	0
137	20241004	180300	513347820	5890	5890	5890	5890	0
138	20241004	180200	513347820	5890	5890	5890	5890	0
139	20241004	180100	513347820	5890	5890	5890	5890	0
140	20241004	180000	513347820	5890	5890	5890	5890	0
141	20241004	175900	513347820	5890	5890	5890	5890	0
142	20241004	175800	513347820	5890	5890	5890	5890	0
143	20241004	175700	513347820	5890	5890	5890	5890	0
144	20241004	175600	513347820	5890	5890	5890	5890	0
145	20241004	175500	513347820	5890	5890	5890	5890	0
146	20241004	175400	513347820	5890	5890	5890	5890	0
147	20241004	175300	513347820	5890	5890	5890	5890	0
148	20241004	175200	513347820	5890	5890	5890	5890	0
149	20241004	175100	513347820	5890	5890	5890	5890	0
150	20241004	175000	513347820	5890	5890	5890	5890	0
151	20241004	174900	513347820	5890	5890	5890	5890	0
152	20241004	174800	513347820	5890	5890	5890	5890	608
153	20241004	174700	513347820	5890	5890	5890	5890	0
154	20241004	174600	513347820	5890	5890	5890	5890	0
155	20241004	174500	513347820	5890	5890	5890	5890	0
156	20241004	174400	513347820	5890	5890	5890	5890	0
157	20241004	174300	513347820	5890	5890	5890	5890	0
158	20241004	174200	513347820	5890	5890	5890	5890	0
159	20241004	174100	513347820	5890	5890	5890	5890	0
160	20241004	174000	513347820	5890	5890	5890	5890	0
161	20241004	173900	513347820	5890	5890	5890	5890	0
162	20241004	173800	513347820	5890	5890	5890	5890	0
163	20241004	173700	513347820	5890	5890	5890	5890	0
164	20241004	173600	513347820	5890	5890	5890	5890	0
165	20241004	173500	513347820	5890	5890	5890	5890	0
166	20241004	173400	513347820	5890	5890	5890	5890	0
167	20241004	173300	513347820	5890	5890	5890	5890	0
168	20241004	173200	513347820	5890	5890	5890	5890	0
169	20241004	173100	513347820	5890	5890	5890	5890	0
170	20241004	173000	513347820	5890	5890	5890	5890	0
171	20241004	172900	513347820	5890	5890	5890	5890	0
172	20241004	172800	513347820	5890	5890	5890	5890	0
173	20241004	172700	513347820	5890	5890	5890	5890	0
174	20241004	172600	513347820	5890	5890	5890	5890	0
175	20241004	172500	513347820	5890	5890	5890	5890	0
176	20241004	172400	513347820	5890	5890	5890	5890	0
177	20241004	172300	513347820	5890	5890	5890	5890	0
178	20241004	172200	513347820	5890	5890	5890	5890	0
179	20241004	172100	513347820	5890	5890	5890	5890	0
180	20241004	172000	513347820	5890	5890	5890	5890	0
181	20241004	171900	513347820	5890	5890	5890	5890	0
182	20241004	171800	513347820	5890	5890	5890	5890	608
183	20241004	171700	513347820	5890	5890	5890	5890	0
184	20241004	171600	513347820	5890	5890	5890	5890	0
185	20241004	171500	513347820	5890	5890	5890	5890	0
186	20241004	171400	513347820	5890	5890	5890	5890	0
187	20241004	171300	513347820	5890	5890	5890	5890	0
188	20241004	171200	513347820	5890	5890	5890	5890	0
189	20241004	171100	513347820	5890	5890	5890	5890	0
190	20241004	171000	513347820	5890	5890	5890	5890	0
191	20241004	170900	513347820	5890	5890	5890	5890	0
192	20241004	170800	513347820	5890	5890	5890	5890	0
193	20241004	170700	513347820	5890	5890	5890	5890	0
194	20241004	170600	513347820	5890	5890	5890	5890	0
195	20241004	170500	513347820	5890	5890	5890	5890	0
196	20241004	170400	513347820	5890	5890	5890	5890	0
197	20241004	170300	513347820	5890	5890	5890	5890	0
198	20241004	170200	513347820	5890	5890	5890	5890	0
199	20241004	170100	513347820	5890	5890	5890	5890	0
200	20241004	170000	513347820	5890	5890	5890	5890	0
201	20241004	165900	513347820	5890	5890	5890	5890	0
202	20241004	165800	513347820	5890	5890	5890	5890	0
203	20241004	165700	513347820	5890	5890	5890	5890	0
204	20241004	165600	513347820	5890	5890	5890	5890	0
205	20241004	165500	513347820	5890	5890	5890	5890	0
206	20241004	165400	513347820	5890	5890	5890	5890	0
207	20241004	165300	513347820	5890	5890	5890	5890	0
208	20241004	165200	513347820	5890	5890	5890	5890	0
209	20241004	165100	513347820	5890	5890	5890	5890	0
210	20241004	165000	513347820	5890	5890	5890	5890	0
211	20241004	164900	513347820	5890	5890	5890	5890	0
212	20241004	164800	513347820	5890	5890	5890	5890	608
213	20241004	164700	513347820	5890	5890	5890	5890	0
214	20241004	164600	513347820	5890	5890	5890	5890	0
215	20241004	164500	513347820	5890	5890	5890	5890	0
216	20241004	164400	513347820	5890	5890	5890	5890	0
217	20241004	164300	513347820	5890	5890	5890	5890	0
218	20241004	164200	513347820	5890	5890	5890	5890	0
219	20241004	164100	513347820	5890	5890	5890	5890	0
220	20241004	164000	513347820	5890	5890	5890	5890	0
221	20241004	163900	513347820	5890	5890	5890	5890	0
222	20241004	163800	513347820	5890	5890	5890	5890	0
223	20241004	163700	513347820	5890	5890	5890	5890	0
224	20241004	163600	513347820	5890	5890	5890	5890	0
225	20241004	163500	513347820	5890	5890	5890	5890	0
226	20241004	163400	513347820	5890	5890	5890	5890	0
227	20241004	163300	513347820	5890	5890	5890	5890	0
228	20241004	163200	513347820	5890	5890	5890	5890	0
229	20241004	163100	513347820	5890	5890	5890	5890	0
230	20241004	163000	513347820	5890	5890	5890	5890	0
231	20241004	162900	513347820	5890	5890	5890	5890	0
232	20241004	162800	513347820	5890	5890	5890	5890	0
233	20241004	162700	513347820	5890	5890	5890	5890	0
234	20241004	162600	513347820	5890	5890	5890	5890	0
235	20241004	162500	513347820	5890	5890	5890	5890	0
236	20241004	162400	513347820	5890	5890	5890	5890	0
237	20241004	162300	513347820	5890	5890	5890	5890	0
238	20241004	162200	513347820	5890	5890	5890	5890	0
239	20241004	162100	513347820	5890	5890	5890	5890	0
240	20241004	162000	513347820	5890	5890	5890	5890	0
241	20241004	161900	513347820	5890	5890	5890	5890	0
242	20241004	161800	513347820	5890	5890	5890	5890	608
243	20241004	161700	513347820	5890	5890	5890	5890	0
244	20241004	161600	513347820	5890	5890	5890	5890	0
245	20241004	161500	513347820	5890	5890	5890	5890	0
246	20241004	161400	513347820	5890	5890	5890	5890	0
247	20241004	161300	513347820	5890	5890	5890	5890	0
248	20241004	161200	513347820	5890	5890	5890	5890	0
249	20241004	161100	513347820	5890	5890	5890	5890	0
250	20241004	161000	513347820	5890	5890	5890	5890	0
251	20241004	160900	513347820	5890	5890	5890	5890	0
252	20241004	160800	513347820	5890	5890	5890	5890	0
253	20241004	160700	513347820	5890	5890	5890	5890	0
254	20241004	160600	513347820	5890	5890	5890	5890	0
255	20241004	160500	513347820	5890	5890	5890	5890	0
256	20241004	160400	513347820	5890	5890	5890	5890	0
257	20241004	160300	513347820	5890	5890	5890	5890	0
258	20241004	160200	513347820	5890	5890	5890	5890	0
259	20241004	160100	513347820	5890	5890	5890	5890	0
260	20241004	160000	513347820	5890	5890	5890	5890	0
261	20241004	155900	513347820	5890	5890	5890	5890	0
262	20241004	155800	513347820	5890	5890	5890	5890	0
263	20241004	155700	513347820	5890	5890	5890	5890	0
264	20241004	155600	513347820	5890	5890	5890	5890	0
265	20241004	155500	513347820	5890	5890	5890	5890	0
266	20241004	155400	513347820	5890	5890	5890	5890	0
267	20241004	155300	513347820	5890	5890	5890	5890	0
268	20241004	155200	513347820	5890	5890	5890	5890	0
269	20241004	155100	513347820	5890	5890	5890	5890	0
270	20241004	155000	513347820	5890	5890	5890	5890	0
271	20241004	154900	513347820	5890	5890	5890	5890	0
272	20241004	154800	513347820	5890	5890	5890	5890	608
273	20241004	154700	513347820	5890	5890	5890	5890	0
274	20241004	154600	513347820	5890	5890	5890	5890	0
275	20241004	154500	513347820	5890	5890	5890	5890	0
276	20241004	154400	513347820	5890	5890	5890	5890	0
277	20241004	154300	513347820	5890	5890	5890	5890	0
278	20241004	154200	513347820	5890	5890	5890	5890	0
279	20241004	154100	513347820	5890	5890	5890	5890	0
280	20241004	154000	513347820	5890	5890	5890	5890	0
281	20241004	153900	513347820	5890	5890	5890	5890	0
282	20241004	153800	513347820	5890	5890	5890	5890	0
283	20241004	153700	513347820	5890	5890	5890	5890	0
284	20241004	153600	513347820	5890	5890	5890	5890	0
285	20241004	153500	513347820	5890	5890	5890	5890	0
286	20241004	153400	513347820	5890	5890	5890	5890	0
287	20241004	153300	513347820	5890	5890	5890	5890	0
288	20241004	153200	513347820	5890	5890	5890	5890	0
289	20241004	153100	513347820	5890	5890	5890	5890	0
290	20241004	153000	513347820	5890	5890	5890	5890	608
291	20241004	152900	509766700	5900	5900	5900	5900	0
292	20241004	152800	509766700	5900	5900	5900	5900	0
293	20241004	152700	509766700	5900	5900	5900	5900	0
294	20241004	152600	509766700	5900	5900	5900	5900	0
295	20241004	152500	509766700	5900	5900	5900	5900	0
296	20241004	152400	509766700	5900	5900	5900	5900	0
297	20241004	152300	509766700	5900	5900	5900	5900	0
298	20241004	152200	509766700	5900	5900	5900	5900	0
299	20241004	152100	509766700	5900	5900	5900	5900	0
300	20241004	152000	509766700	5900	5900	5900	5900	0
301	20241004	151900	509766700	5900	5870	5900	5850	304
302	20241004	151800	507980390	5870	5860	5900	5860	721
303	20241004	151700	503748320	5860	5860	5860	5860	0
304	20241004	151600	503748320	5860	5850	5860	5850	405
305	20241004	151500	501379020	5860	5850	5860	5850	189
306	20241004	151400	500272480	5850	5850	5850	5850	100
307	20241004	151300	499687480	5850	5850	5850	5850	300
308	20241004	151200	497932480	5860	5860	5860	5860	162
309	20241004	151100	496983160	5860	5860	5860	5860	44
310	20241004	151000	496725320	5870	5870	5870	5870	0
311	20241004	150900	496725320	5870	5870	5870	5870	1000
312	20241004	150800	490855320	5870	5860	5870	5860	402
313	20241004	150700	488499590	5870	5870	5870	5870	0
314	20241004	150600	488499590	5870	5870	5870	5870	8
315	20241004	150500	488452630	5850	5850	5850	5850	0
316	20241004	150400	488452630	5850	5850	5850	5850	0
317	20241004	150300	488452630	5850	5860	5860	5850	762
318	20241004	150200	483988880	5870	5870	5870	5870	1
319	20241004	150100	483983010	5860	5860	5860	5860	0
320	20241004	150000	483983010	5860	5860	5860	5860	267
321	20241004	145900	482418390	5860	5860	5860	5860	0
322	20241004	145800	482418390	5860	5850	5860	5850	13
323	20241004	145700	482342310	5860	5860	5860	5860	0
324	20241004	145600	482342310	5860	5860	5860	5860	0
325	20241004	145500	482342310	5860	5860	5860	5860	0
326	20241004	145400	482342310	5860	5860	5860	5860	0
327	20241004	145300	482342310	5860	5860	5860	5850	3
328	20241004	145200	482324740	5850	5850	5850	5850	0
329	20241004	145100	482324740	5850	5850	5850	5850	0
330	20241004	145000	482324740	5850	5850	5850	5850	4
331	20241004	144900	482301340	5850	5850	5850	5850	255
332	20241004	144800	480809590	5850	5850	5850	5850	0
333	20241004	144700	480809590	5850	5850	5850	5850	34
334	20241004	144600	480610690	5870	5870	5870	5870	0
335	20241004	144500	480610690	5870	5870	5870	5870	0
336	20241004	144400	480610690	5870	5870	5870	5870	0
337	20241004	144300	480610690	5870	5870	5870	5870	0
338	20241004	144200	480610690	5870	5870	5870	5870	0
339	20241004	144100	480610690	5870	5870	5870	5870	0
340	20241004	144000	480610690	5870	5870	5870	5870	364
341	20241004	143900	478474010	5880	5880	5880	5880	4
342	20241004	143800	478450490	5880	5880	5880	5880	1
343	20241004	143700	478444610	5880	5880	5880	5880	0
344	20241004	143600	478444610	5880	5880	5880	5880	1
345	20241004	143500	478438730	5890	5890	5890	5890	0
346	20241004	143400	478438730	5890	5890	5890	5890	0
347	20241004	143300	478438730	5890	5890	5890	5890	0
348	20241004	143200	478438730	5890	5890	5890	5890	0
349	20241004	143100	478438730	5890	5890	5890	5890	0
350	20241004	143000	478438730	5890	5890	5890	5890	0
351	20241004	142900	478438730	5890	5890	5890	5890	0
352	20241004	142800	478438730	5890	5890	5890	5890	0
353	20241004	142700	478438730	5890	5890	5890	5890	0
354	20241004	142600	478438730	5890	5890	5890	5890	0
355	20241004	142500	478438730	5890	5890	5890	5890	1
356	20241004	142400	478432840	5880	5880	5880	5880	1154
357	20241004	142300	471647320	5920	5920	5920	5920	0
358	20241004	142200	471647320	5920	5920	5920	5920	0
359	20241004	142100	471647320	5920	5870	5920	5870	776
360	20241004	142000	467089010	5870	5870	5870	5870	703
361	20241004	141900	462962400	5870	5870	5870	5870	306
362	20241004	141800	461166180	5870	5870	5870	5870	1
363	20241004	141700	461160310	5870	5870	5870	5870	0
364	20241004	141600	461160310	5870	5870	5870	5870	1
365	20241004	141500	461154440	5860	5860	5860	5860	0
366	20241004	141400	461154440	5860	5860	5860	5860	372
367	20241004	141300	458974520	5860	5860	5860	5860	38
368	20241004	141200	458751840	5870	5870	5870	5870	0
369	20241004	141100	458751840	5870	5870	5870	5870	0
370	20241004	141000	458751840	5870	5870	5870	5870	0
371	20241004	140900	458751840	5870	5870	5870	5870	0
372	20241004	140800	458751840	5870	5870	5870	5870	0
373	20241004	140700	458751840	5870	5870	5870	5870	0
374	20241004	140600	458751840	5870	5870	5870	5870	0
375	20241004	140500	458751840	5870	5870	5870	5870	2
376	20241004	140400	458740100	5880	5880	5880	5880	0
377	20241004	140300	458740100	5880	5880	5880	5880	0
378	20241004	140200	458740100	5880	5880	5880	5880	0
379	20241004	140100	458740100	5880	5880	5880	5880	0
380	20241004	140000	458740100	5880	5880	5880	5880	391
381	20241004	135900	456441020	5860	5860	5860	5860	0
382	20241004	135800	456441020	5860	5860	5860	5860	137
383	20241004	135700	455638200	5860	5860	5860	5860	0
384	20241004	135600	455638200	5860	5860	5860	5860	0
385	20241004	135500	455638200	5860	5860	5860	5860	1
386	20241004	135400	455632340	5860	5860	5860	5860	0
387	20241004	135300	455632340	5860	5860	5860	5860	1
388	20241004	135200	455626480	5850	5850	5850	5850	0
389	20241004	135100	455626480	5850	5850	5850	5850	0
390	20241004	135000	455626480	5850	5850	5850	5850	0
391	20241004	134900	455626480	5850	5850	5850	5850	0
392	20241004	134800	455626480	5850	5850	5850	5850	451
393	20241004	134700	452988130	5870	5870	5870	5870	525
394	20241004	134600	449906380	5870	5870	5870	5870	1
395	20241004	134500	449900510	5850	5850	5850	5850	2118
396	20241004	134400	437510210	5880	5880	5880	5880	0
397	20241004	134300	437510210	5880	5880	5880	5880	0
398	20241004	134200	437510210	5880	5880	5880	5880	0
399	20241004	134100	437510210	5880	5880	5880	5880	0
400	20241004	134000	437510210	5880	5880	5880	5880	0
401	20241004	133900	437510210	5880	5880	5880	5880	1
402	20241004	133800	437504330	5870	5870	5870	5870	0
403	20241004	133700	437504330	5870	5870	5870	5870	29
404	20241004	133600	437334100	5880	5880	5880	5880	1
405	20241004	133500	437328220	5870	5870	5870	5870	0
406	20241004	133400	437328220	5870	5870	5870	5870	72
407	20241004	133300	436905580	5870	5870	5870	5870	1
408	20241004	133200	436899710	5860	5860	5860	5860	0
409	20241004	133100	436899710	5860	5860	5860	5860	0
410	20241004	133000	436899710	5860	5860	5860	5860	0
411	20241004	132900	436899710	5860	5860	5860	5860	0
412	20241004	132800	436899710	5860	5860	5860	5860	0
413	20241004	132700	436899710	5860	5860	5860	5860	0
414	20241004	132600	436899710	5860	5860	5860	5860	0
415	20241004	132500	436899710	5860	5860	5860	5860	98
416	20241004	132400	436325430	5870	5870	5870	5870	1
417	20241004	132300	436319560	5830	5830	5830	5830	0
418	20241004	132200	436319560	5830	5830	5830	5830	0
419	20241004	132100	436319560	5830	5830	5830	5830	903
420	20241004	132000	431055070	5820	5820	5820	5820	0
421	20241004	131900	431055070	5820	5820	5820	5820	0
422	20241004	131800	431055070	5820	5820	5820	5820	0
423	20241004	131700	431055070	5820	5820	5820	5820	0
424	20241004	131600	431055070	5820	5820	5820	5820	0
425	20241004	131500	431055070	5820	5820	5820	5820	0
426	20241004	131400	431055070	5820	5820	5820	5820	2
427	20241004	131300	431043430	5830	5820	5830	5810	4
428	20241004	131200	431020150	5820	5820	5820	5820	3
429	20241004	131100	431002690	5830	5830	5830	5830	0
430	20241004	131000	431002690	5830	5830	5830	5830	0
431	20241004	130900	431002690	5830	5830	5830	5830	1
432	20241004	130800	430996860	5810	5810	5810	5810	0
433	20241004	130700	430996860	5810	5810	5810	5810	1
434	20241004	130600	430991050	5830	5830	5830	5830	0
435	20241004	130500	430991050	5830	5830	5830	5830	0
436	20241004	130400	430991050	5830	5830	5830	5830	0
437	20241004	130300	430991050	5830	5830	5830	5830	0
438	20241004	130200	430991050	5830	5830	5830	5830	0
439	20241004	130100	430991050	5830	5830	5830	5830	0
440	20241004	130000	430991050	5830	5830	5830	5830	0
441	20241004	125900	430991050	5830	5830	5830	5830	0
442	20241004	125800	430991050	5830	5830	5830	5830	0
443	20241004	125700	430991050	5830	5830	5830	5830	1
444	20241004	125600	430985220	5810	5810	5810	5810	0
445	20241004	125500	430985220	5810	5810	5810	5810	0
446	20241004	125400	430985220	5810	5810	5810	5810	0
447	20241004	125300	430985220	5810	5810	5810	5810	0
448	20241004	125200	430985220	5810	5810	5810	5810	1
449	20241004	125100	430979410	5810	5820	5820	5810	460
450	20241004	125000	428304740	5820	5820	5820	5820	0
451	20241004	124900	428304740	5820	5820	5820	5820	0
452	20241004	124800	428304740	5820	5820	5820	5820	1684
453	20241004	124700	418503860	5820	5820	5820	5820	110
454	20241004	124600	417863660	5810	5810	5810	5810	517
455	20241004	124500	414859890	5810	5810	5810	5810	0
456	20241004	124400	414859890	5810	5810	5810	5810	600
457	20241004	124300	411373890	5810	5820	5820	5810	206
458	20241004	124200	410176030	5820	5820	5820	5820	0
459	20241004	124100	410176030	5820	5820	5820	5820	10
460	20241004	124000	410117830	5830	5830	5830	5830	0
461	20241004	123900	410117830	5830	5830	5830	5830	0
462	20241004	123800	410117830	5830	5830	5830	5830	0
463	20241004	123700	410117830	5830	5830	5830	5830	0
464	20241004	123600	410117830	5830	5830	5830	5830	0
465	20241004	123500	410117830	5830	5830	5830	5830	0
466	20241004	123400	410117830	5830	5830	5830	5830	0
467	20241004	123300	410117830	5830	5830	5830	5830	0
468	20241004	123200	410117830	5830	5830	5830	5830	0
469	20241004	123100	410117830	5830	5830	5830	5830	0
470	20241004	123000	410117830	5830	5830	5830	5830	0
471	20241004	122900	410117830	5830	5830	5830	5830	0
472	20241004	122800	410117830	5830	5830	5830	5830	0
473	20241004	122700	410117830	5830	5830	5830	5830	0
474	20241004	122600	410117830	5830	5830	5830	5830	0
475	20241004	122500	410117830	5830	5830	5830	5830	0
476	20241004	122400	410117830	5830	5830	5830	5830	1
477	20241004	122300	410112000	5810	5830	5830	5810	1366
478	20241004	122200	402162400	5840	5840	5840	5840	0
479	20241004	122100	402162400	5840	5840	5840	5840	0
480	20241004	122000	402162400	5840	5840	5840	5840	0
481	20241004	121900	402162400	5840	5840	5840	5840	0
482	20241004	121800	402162400	5840	5840	5840	5840	0
483	20241004	121700	402162400	5840	5840	5840	5840	0
484	20241004	121600	402162400	5840	5840	5840	5840	0
485	20241004	121500	402162400	5840	5840	5840	5840	1
486	20241004	121400	402156560	5840	5840	5840	5840	0
487	20241004	121300	402156560	5840	5840	5840	5840	4
488	20241004	121200	402133200	5830	5830	5830	5830	0
489	20241004	121100	402133200	5830	5830	5830	5830	0
490	20241004	121000	402133200	5830	5830	5830	5830	191
491	20241004	120900	401019670	5830	5830	5830	5830	6
492	20241004	120800	400984690	5830	5830	5830	5830	3
493	20241004	120700	400967200	5820	5820	5820	5820	0
494	20241004	120600	400967200	5820	5820	5820	5820	11
495	20241004	120500	400903180	5830	5830	5830	5830	31
496	20241004	120400	400722450	5830	5830	5830	5830	0
497	20241004	120300	400722450	5830	5830	5830	5830	0
498	20241004	120200	400722450	5830	5830	5830	5830	0
499	20241004	120100	400722450	5830	5830	5830	5830	0
500	20241004	120000	400722450	5830	5830	5830	5830	0
501	20241004	115900	400722450	5830	5830	5830	5830	0
502	20241004	115800	400722450	5830	5830	5830	5830	0
503	20241004	115700	400722450	5830	5830	5830	5830	0
504	20241004	115600	400722450	5830	5830	5830	5830	0
505	20241004	115500	400722450	5830	5830	5830	5830	0
506	20241004	115400	400722450	5830	5830	5830	5830	0
507	20241004	115300	400722450	5830	5830	5830	5830	0
508	20241004	115200	400722450	5830	5830	5830	5830	0
509	20241004	115100	400722450	5830	5830	5830	5830	0
510	20241004	115000	400722450	5830	5830	5830	5830	1
511	20241004	114900	400716620	5820	5820	5820	5820	0
512	20241004	114800	400716620	5820	5820	5820	5820	0
513	20241004	114700	400716620	5820	5820	5820	5820	0
514	20241004	114600	400716620	5820	5820	5820	5820	1
515	20241004	114500	400710800	5820	5820	5820	5820	0
516	20241004	114400	400710800	5820	5820	5820	5820	0
517	20241004	114300	400710800	5820	5820	5820	5820	2000
518	20241004	114200	389070800	5800	5800	5800	5800	0
519	20241004	114100	389070800	5800	5800	5800	5800	0
520	20241004	114000	389070800	5800	5800	5800	5800	0
521	20241004	113900	389070800	5800	5810	5810	5800	1780
522	20241004	113800	378730130	5830	5830	5830	5830	0
523	20241004	113700	378730130	5830	5820	5830	5820	3
524	20241004	113600	378712660	5820	5820	5820	5820	0
525	20241004	113500	378712660	5820	5820	5820	5820	1
526	20241004	113400	378706840	5830	5830	5830	5830	0
527	20241004	113300	378706840	5830	5830	5830	5830	700
528	20241004	113200	374625840	5850	5850	5850	5850	0
529	20241004	113100	374625840	5850	5820	5850	5820	2
530	20241004	113000	374614170	5820	5810	5820	5810	1347
531	20241004	112900	366787970	5810	5810	5810	5810	100
532	20241004	112800	366206970	5810	5810	5810	5810	10
533	20241004	112700	366148870	5810	5810	5810	5810	0
534	20241004	112600	366148870	5810	5810	5810	5810	49
535	20241004	112500	365864180	5810	5810	5810	5810	247
536	20241004	112400	364429110	5810	5810	5810	5810	200
537	20241004	112300	363267110	5800	5800	5800	5800	0
538	20241004	112200	363267110	5800	5800	5800	5800	0
539	20241004	112100	363267110	5800	5800	5800	5800	0
540	20241004	112000	363267110	5800	5800	5800	5800	233
541	20241004	111900	361915710	5810	5810	5810	5810	200
542	20241004	111800	360753710	5810	5810	5810	5810	357
543	20241004	111700	358679540	5810	5810	5810	5810	0
544	20241004	111600	358679540	5810	5810	5810	5810	10
545	20241004	111500	358621440	5810	5810	5810	5810	21
546	20241004	111400	358499430	5780	5800	5830	5780	4962
547	20241004	111300	329727870	5790	5790	5790	5790	1071
548	20241004	111200	323526780	5790	5830	5830	5780	5130
549	20241004	111100	293725320	5850	5850	5850	5850	231
550	20241004	111000	292373970	5870	5870	5870	5870	0
551	20241004	110900	292373970	5870	5870	5870	5840	6469
552	20241004	110800	254542980	5870	5870	5870	5870	0
553	20241004	110700	254542980	5870	5870	5870	5870	203
554	20241004	110600	253351370	5870	5870	5870	5870	0
555	20241004	110500	253351370	5870	5870	5870	5870	41
556	20241004	110400	253110700	5870	5870	5870	5870	669
557	20241004	110300	249183670	5870	5870	5870	5870	99
558	20241004	110200	248602540	5870	5870	5870	5870	177
559	20241004	110100	247563550	5870	5870	5870	5870	0
560	20241004	110000	247563550	5870	5870	5870	5870	0
561	20241004	105900	247563550	5870	5870	5870	5870	0
562	20241004	105800	247563550	5870	5870	5870	5870	1000
563	20241004	105700	241693550	5890	5890	5890	5890	582
564	20241004	105600	238265570	5890	5890	5890	5890	0
565	20241004	105500	238265570	5890	5890	5890	5890	0
566	20241004	105400	238265570	5890	5920	5920	5890	3049
567	20241004	105300	220274740	5920	5920	5920	5920	0
568	20241004	105200	220274740	5920	5920	5920	5920	1000
569	20241004	105100	214354740	5930	5930	5930	5930	75
570	20241004	105000	213909990	5930	5940	5940	5930	1465
571	20241004	104900	205222140	5950	5950	5950	5950	0
572	20241004	104800	205222140	5950	5950	5950	5950	0
573	20241004	104700	205222140	5950	5950	5950	5950	0
574	20241004	104600	205222140	5950	5950	5950	5950	0
575	20241004	104500	205222140	5950	5950	5950	5950	0
576	20241004	104400	205222140	5950	5950	5950	5950	91
577	20241004	104300	204680690	5950	5950	5950	5950	0
578	20241004	104200	204680690	5950	5950	5950	5950	0
579	20241004	104100	204680690	5950	5950	5950	5950	0
580	20241004	104000	204680690	5950	5950	5950	5950	0
581	20241004	103900	204680690	5950	5950	5950	5950	0
582	20241004	103800	204680690	5950	5950	5950	5950	0
583	20241004	103700	204680690	5950	5950	5950	5950	0
584	20241004	103600	204680690	5950	5950	5950	5950	0
585	20241004	103500	204680690	5950	5950	5950	5950	0
586	20241004	103400	204680690	5950	5950	5950	5950	0
587	20241004	103300	204680690	5950	5950	5950	5950	50
588	20241004	103200	204383190	5930	5930	5930	5930	1
589	20241004	103100	204377260	5930	5940	5940	5930	1010
590	20241004	103000	198387860	5960	5960	5960	5960	1
591	20241004	102900	198381900	5960	5960	5960	5960	12
592	20241004	102800	198310380	5960	5960	5960	5960	0
593	20241004	102700	198310380	5960	5960	5960	5960	0
594	20241004	102600	198310380	5960	5960	5960	5960	40
595	20241004	102500	198071980	5950	5950	5950	5950	77
596	20241004	102400	197613830	5950	5950	5950	5950	0
597	20241004	102300	197613830	5950	5950	5950	5950	0
598	20241004	102200	197613830	5950	5950	5950	5950	72
599	20241004	102100	197185430	5950	5960	5960	5950	501
600	20241004	102000	194202470	5980	5980	5980	5980	0
601	20241004	101900	194202470	5980	5980	5980	5980	17
602	20241004	101800	194100810	5970	5970	5970	5970	661
603	20241004	101700	190154640	5980	5980	5980	5980	0
604	20241004	101600	190154640	5980	5980	5980	5980	0
605	20241004	101500	190154640	5980	5980	5980	5980	27
606	20241004	101400	189993180	5980	5980	5980	5980	0
607	20241004	101300	189993180	5980	5990	6000	5980	150
608	20241004	101200	189095140	5980	5990	5990	5980	601
609	20241004	101100	185495160	5990	5990	5990	5990	1126
610	20241004	101000	178750420	5980	5970	5980	5970	524
611	20241004	100900	175617360	5970	5950	5970	5950	1181
612	20241004	100800	168573720	5960	5950	5960	5950	41
613	20241004	100700	168329570	5950	5950	5960	5950	251
614	20241004	100600	166836110	5950	5950	5950	5950	1000
615	20241004	100500	160886110	5950	5950	5950	5950	0
616	20241004	100400	160886110	5950	5940	5950	5940	118
617	20241004	100300	160185180	5940	5950	5950	5940	2013
618	20241004	100200	148220430	5960	5960	5960	5960	42
619	20241004	100100	147970110	5960	5960	5960	5960	35
620	20241004	100000	147761510	5960	5960	5960	5960	24
621	20241004	095900	147618470	5960	5960	5960	5960	30
622	20241004	095800	147439670	5970	5950	5970	5950	725
623	20241004	095700	143117120	5960	5930	5960	5930	3295
624	20241004	095600	123549180	5920	5910	5920	5900	310
625	20241004	095500	121717990	5930	5920	5930	5920	6
626	20241004	095400	121682460	5910	5910	5910	5910	2
627	20241004	095300	121670640	5930	5930	5930	5920	11
628	20241004	095200	121605460	5910	5910	5920	5910	1613
629	20241004	095100	112062610	5910	5920	5920	5910	350
630	20241004	095000	109992610	5920	5920	5920	5920	168
631	20241004	094900	108998050	5920	5920	5920	5920	400
632	20241004	094800	106630050	5920	5930	5930	5920	489
633	20241004	094700	103734280	5920	5920	5920	5920	0
634	20241004	094600	103734280	5920	5900	5920	5900	2212
635	20241004	094500	90654010	5890	5890	5890	5890	0
636	20241004	094400	90654010	5890	5890	5890	5890	0
637	20241004	094300	90654010	5890	5900	5900	5890	8
638	20241004	094200	90606840	5900	5900	5900	5890	24
639	20241004	094100	90465440	5900	5900	5900	5900	2
640	20241004	094000	90453640	5890	5890	5890	5890	0
641	20241004	093900	90453640	5890	5890	5890	5890	0
642	20241004	093800	90453640	5890	5890	5890	5880	1438
643	20241004	093700	81986090	5890	5890	5890	5890	0
644	20241004	093600	81986090	5890	5890	5890	5890	10
645	20241004	093500	81927190	5900	5900	5900	5900	0
646	20241004	093400	81927190	5900	5900	5900	5900	0
647	20241004	093300	81927190	5900	5900	5900	5900	67
648	20241004	093200	81531890	5900	5900	5900	5900	0
649	20241004	093100	81531890	5900	5900	5900	5900	0
650	20241004	093000	81531890	5900	5900	5900	5900	165
651	20241004	092900	80558390	5900	5900	5900	5900	0
652	20241004	092800	80558390	5900	5900	5900	5900	0
653	20241004	092700	80558390	5900	5900	5900	5900	2921
654	20241004	092600	63324490	5900	5890	5900	5890	80
655	20241004	092500	62852500	5880	5880	5880	5880	0
656	20241004	092400	62852500	5880	5880	5880	5880	300
657	20241004	092300	61088500	5880	5880	5880	5880	0
658	20241004	092200	61088500	5880	5890	5890	5880	602
659	20241004	092100	57542940	5890	5890	5890	5890	2
660	20241004	092000	57531160	5890	5900	5900	5890	107
661	20241004	091900	56900920	5880	5880	5880	5880	0
662	20241004	091800	56900920	5880	5880	5880	5880	186
663	20241004	091700	55807240	5920	5920	5920	5920	0
664	20241004	091600	55807240	5920	5880	5920	5880	717
665	20241004	091500	51575280	5920	5920	5920	5920	1
666	20241004	091400	51569360	5920	5890	5920	5890	446
667	20241004	091300	48942390	5880	5880	5880	5880	1271
668	20241004	091200	41468910	5860	5860	5860	5860	100
669	20241004	091100	40882910	5860	5860	5860	5860	62
670	20241004	091000	40519590	5850	5850	5850	5850	66
671	20241004	090900	40133490	5870	5890	5890	5870	3629
672	20241004	090800	18815510	5920	5920	5920	5920	0
673	20241004	090700	18815510	5920	5890	5920	5890	206
674	20241004	090600	17596740	5890	5900	5900	5890	460
675	20241004	090500	14883430	5900	5910	5950	5900	142
676	20241004	090400	14043670	5910	5910	5910	5910	0
677	20241004	090300	14043670	5910	5900	5910	5890	224
678	20241004	090200	12722060	5860	5850	5860	5850	1268
679	20241004	090100	5298920	5850	5850	5850	5850	1
680	20241004	090000	5293070	5810	5830	5830	5810	911