KissMeData/039010/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	192400	58393930	5890	5890	5890	5890	1214
3	20241004	192300	58393930	5890	5890	5890	5890	0
4	20241004	192200	58393930	5890	5890	5890	5890	0
5	20241004	192100	58393930	5890	5890	5890	5890	0
6	20241004	192000	58393930	5890	5890	5890	5890	0
7	20241004	191900	58393930	5890	5890	5890	5890	0
8	20241004	191800	58393930	5890	5890	5890	5890	0
9	20241004	191700	58393930	5890	5890	5890	5890	0
10	20241004	191600	58393930	5890	5890	5890	5890	0
11	20241004	191500	58393930	5890	5890	5890	5890	0
12	20241004	191400	58393930	5890	5890	5890	5890	0
13	20241004	191300	58393930	5890	5890	5890	5890	0
14	20241004	191200	58393930	5890	5890	5890	5890	0
15	20241004	191100	58393930	5890	5890	5890	5890	0
16	20241004	191000	58393930	5890	5890	5890	5890	0
17	20241004	190900	58393930	5890	5890	5890	5890	0
18	20241004	190800	58393930	5890	5890	5890	5890	0
19	20241004	190700	58393930	5890	5890	5890	5890	0
20	20241004	190600	58393930	5890	5890	5890	5890	0
21	20241004	190500	58393930	5890	5890	5890	5890	0
22	20241004	190400	58393930	5890	5890	5890	5890	0
23	20241004	190300	58393930	5890	5890	5890	5890	0
24	20241004	190200	58393930	5890	5890	5890	5890	0
25	20241004	190100	58393930	5890	5890	5890	5890	0
26	20241004	190000	58393930	5890	5890	5890	5890	0
27	20241004	185900	58393930	5890	5890	5890	5890	0
28	20241004	185800	58393930	5890	5890	5890	5890	0
29	20241004	185700	58393930	5890	5890	5890	5890	0
30	20241004	185600	58393930	5890	5890	5890	5890	0
31	20241004	185500	58393930	5890	5890	5890	5890	0
32	20241004	185400	58393930	5890	5890	5890	5890	1214
33	20241004	185300	58393930	5890	5890	5890	5890	0
34	20241004	185200	58393930	5890	5890	5890	5890	0
35	20241004	185100	58393930	5890	5890	5890	5890	0
36	20241004	185000	58393930	5890	5890	5890	5890	0
37	20241004	184900	58393930	5890	5890	5890	5890	0
38	20241004	184800	58393930	5890	5890	5890	5890	0
39	20241004	184700	58393930	5890	5890	5890	5890	0
40	20241004	184600	58393930	5890	5890	5890	5890	0
41	20241004	184500	58393930	5890	5890	5890	5890	0
42	20241004	184400	58393930	5890	5890	5890	5890	0
43	20241004	184300	58393930	5890	5890	5890	5890	0
44	20241004	184200	58393930	5890	5890	5890	5890	0
45	20241004	184100	58393930	5890	5890	5890	5890	0
46	20241004	184000	58393930	5890	5890	5890	5890	0
47	20241004	183900	58393930	5890	5890	5890	5890	0
48	20241004	183800	58393930	5890	5890	5890	5890	0
49	20241004	183700	58393930	5890	5890	5890	5890	0
50	20241004	183600	58393930	5890	5890	5890	5890	0
51	20241004	183500	58393930	5890	5890	5890	5890	0
52	20241004	183400	58393930	5890	5890	5890	5890	0
53	20241004	183300	58393930	5890	5890	5890	5890	0
54	20241004	183200	58393930	5890	5890	5890	5890	0
55	20241004	183100	58393930	5890	5890	5890	5890	0
56	20241004	183000	58393930	5890	5890	5890	5890	0
57	20241004	182900	58393930	5890	5890	5890	5890	0
58	20241004	182800	58393930	5890	5890	5890	5890	0
59	20241004	182700	58393930	5890	5890	5890	5890	0
60	20241004	182600	58393930	5890	5890	5890	5890	0
61	20241004	182500	58393930	5890	5890	5890	5890	0
62	20241004	182400	58393930	5890	5890	5890	5890	1214
63	20241004	182300	58393930	5890	5890	5890	5890	0
64	20241004	182200	58393930	5890	5890	5890	5890	0
65	20241004	182100	58393930	5890	5890	5890	5890	0
66	20241004	182000	58393930	5890	5890	5890	5890	0
67	20241004	181900	58393930	5890	5890	5890	5890	0
68	20241004	181800	58393930	5890	5890	5890	5890	0
69	20241004	181700	58393930	5890	5890	5890	5890	0
70	20241004	181600	58393930	5890	5890	5890	5890	0
71	20241004	181500	58393930	5890	5890	5890	5890	0
72	20241004	181400	58393930	5890	5890	5890	5890	0
73	20241004	181300	58393930	5890	5890	5890	5890	0
74	20241004	181200	58393930	5890	5890	5890	5890	0
75	20241004	181100	58393930	5890	5890	5890	5890	0
76	20241004	181000	58393930	5890	5890	5890	5890	0
77	20241004	180900	58393930	5890	5890	5890	5890	0
78	20241004	180800	58393930	5890	5890	5890	5890	0
79	20241004	180700	58393930	5890	5890	5890	5890	0
80	20241004	180600	58393930	5890	5890	5890	5890	0
81	20241004	180500	58393930	5890	5890	5890	5890	0
82	20241004	180400	58393930	5890	5890	5890	5890	0
83	20241004	180300	58393930	5890	5890	5890	5890	0
84	20241004	180200	58393930	5890	5890	5890	5890	0
85	20241004	180100	58393930	5890	5890	5890	5890	0
86	20241004	180000	58393930	5890	5890	5890	5890	0
87	20241004	175900	58393930	5890	5890	5890	5890	0
88	20241004	175800	58393930	5890	5890	5890	5890	0
89	20241004	175700	58393930	5890	5890	5890	5890	0
90	20241004	175600	58393930	5890	5890	5890	5890	0
91	20241004	175500	58393930	5890	5890	5890	5890	0
92	20241004	175400	58393930	5890	5890	5890	5890	1214
93	20241004	175300	58393930	5890	5890	5890	5890	0
94	20241004	175200	58393930	5890	5890	5890	5890	0
95	20241004	175100	58393930	5890	5890	5890	5890	0
96	20241004	175000	58393930	5890	5890	5890	5890	0
97	20241004	174900	58393930	5890	5890	5890	5890	0
98	20241004	174800	58393930	5890	5890	5890	5890	0
99	20241004	174700	58393930	5890	5890	5890	5890	0
100	20241004	174600	58393930	5890	5890	5890	5890	0
101	20241004	174500	58393930	5890	5890	5890	5890	0
102	20241004	174400	58393930	5890	5890	5890	5890	0
103	20241004	174300	58393930	5890	5890	5890	5890	0
104	20241004	174200	58393930	5890	5890	5890	5890	0
105	20241004	174100	58393930	5890	5890	5890	5890	0
106	20241004	174000	58393930	5890	5890	5890	5890	0
107	20241004	173900	58393930	5890	5890	5890	5890	0
108	20241004	173800	58393930	5890	5890	5890	5890	0
109	20241004	173700	58393930	5890	5890	5890	5890	0
110	20241004	173600	58393930	5890	5890	5890	5890	0
111	20241004	173500	58393930	5890	5890	5890	5890	0
112	20241004	173400	58393930	5890	5890	5890	5890	0
113	20241004	173300	58393930	5890	5890	5890	5890	0
114	20241004	173200	58393930	5890	5890	5890	5890	0
115	20241004	173100	58393930	5890	5890	5890	5890	0
116	20241004	173000	58393930	5890	5890	5890	5890	0
117	20241004	172900	58393930	5890	5890	5890	5890	0
118	20241004	172800	58393930	5890	5890	5890	5890	0
119	20241004	172700	58393930	5890	5890	5890	5890	0
120	20241004	172600	58393930	5890	5890	5890	5890	0
121	20241004	172500	58393930	5890	5890	5890	5890	0
122	20241004	172400	58393930	5890	5890	5890	5890	1214
123	20241004	172300	58393930	5890	5890	5890	5890	0
124	20241004	172200	58393930	5890	5890	5890	5890	0
125	20241004	172100	58393930	5890	5890	5890	5890	0
126	20241004	172000	58393930	5890	5890	5890	5890	0
127	20241004	171900	58393930	5890	5890	5890	5890	0
128	20241004	171800	58393930	5890	5890	5890	5890	0
129	20241004	171700	58393930	5890	5890	5890	5890	0
130	20241004	171600	58393930	5890	5890	5890	5890	0
131	20241004	171500	58393930	5890	5890	5890	5890	0
132	20241004	171400	58393930	5890	5890	5890	5890	0
133	20241004	171300	58393930	5890	5890	5890	5890	0
134	20241004	171200	58393930	5890	5890	5890	5890	0
135	20241004	171100	58393930	5890	5890	5890	5890	0
136	20241004	171000	58393930	5890	5890	5890	5890	0
137	20241004	170900	58393930	5890	5890	5890	5890	0
138	20241004	170800	58393930	5890	5890	5890	5890	0
139	20241004	170700	58393930	5890	5890	5890	5890	0
140	20241004	170600	58393930	5890	5890	5890	5890	0
141	20241004	170500	58393930	5890	5890	5890	5890	0
142	20241004	170400	58393930	5890	5890	5890	5890	0
143	20241004	170300	58393930	5890	5890	5890	5890	0
144	20241004	170200	58393930	5890	5890	5890	5890	0
145	20241004	170100	58393930	5890	5890	5890	5890	0
146	20241004	170000	58393930	5890	5890	5890	5890	0
147	20241004	165900	58393930	5890	5890	5890	5890	0
148	20241004	165800	58393930	5890	5890	5890	5890	0
149	20241004	165700	58393930	5890	5890	5890	5890	0
150	20241004	165600	58393930	5890	5890	5890	5890	0
151	20241004	165500	58393930	5890	5890	5890	5890	0
152	20241004	165400	58393930	5890	5890	5890	5890	1214
153	20241004	165300	58393930	5890	5890	5890	5890	0
154	20241004	165200	58393930	5890	5890	5890	5890	0
155	20241004	165100	58393930	5890	5890	5890	5890	0
156	20241004	165000	58393930	5890	5890	5890	5890	0
157	20241004	164900	58393930	5890	5890	5890	5890	0
158	20241004	164800	58393930	5890	5890	5890	5890	0
159	20241004	164700	58393930	5890	5890	5890	5890	0
160	20241004	164600	58393930	5890	5890	5890	5890	0
161	20241004	164500	58393930	5890	5890	5890	5890	0
162	20241004	164400	58393930	5890	5890	5890	5890	0
163	20241004	164300	58393930	5890	5890	5890	5890	0
164	20241004	164200	58393930	5890	5890	5890	5890	0
165	20241004	164100	58393930	5890	5890	5890	5890	0
166	20241004	164000	58393930	5890	5890	5890	5890	0
167	20241004	163900	58393930	5890	5890	5890	5890	0
168	20241004	163800	58393930	5890	5890	5890	5890	0
169	20241004	163700	58393930	5890	5890	5890	5890	0
170	20241004	163600	58393930	5890	5890	5890	5890	0
171	20241004	163500	58393930	5890	5890	5890	5890	0
172	20241004	163400	58393930	5890	5890	5890	5890	0
173	20241004	163300	58393930	5890	5890	5890	5890	0
174	20241004	163200	58393930	5890	5890	5890	5890	0
175	20241004	163100	58393930	5890	5890	5890	5890	0
176	20241004	163000	58393930	5890	5890	5890	5890	0
177	20241004	162900	58393930	5890	5890	5890	5890	0
178	20241004	162800	58393930	5890	5890	5890	5890	0
179	20241004	162700	58393930	5890	5890	5890	5890	0
180	20241004	162600	58393930	5890	5890	5890	5890	0
181	20241004	162500	58393930	5890	5890	5890	5890	0
182	20241004	162400	58393930	5890	5890	5890	5890	1214
183	20241004	162300	58393930	5890	5890	5890	5890	0
184	20241004	162200	58393930	5890	5890	5890	5890	0
185	20241004	162100	58393930	5890	5890	5890	5890	0
186	20241004	162000	58393930	5890	5890	5890	5890	0
187	20241004	161900	58393930	5890	5890	5890	5890	0
188	20241004	161800	58393930	5890	5890	5890	5890	0
189	20241004	161700	58393930	5890	5890	5890	5890	0
190	20241004	161600	58393930	5890	5890	5890	5890	0
191	20241004	161500	58393930	5890	5890	5890	5890	0
192	20241004	161400	58393930	5890	5890	5890	5890	0
193	20241004	161300	58393930	5890	5890	5890	5890	0
194	20241004	161200	58393930	5890	5890	5890	5890	0
195	20241004	161100	58393930	5890	5890	5890	5890	0
196	20241004	161000	58393930	5890	5890	5890	5890	0
197	20241004	160900	58393930	5890	5890	5890	5890	0
198	20241004	160800	58393930	5890	5890	5890	5890	0
199	20241004	160700	58393930	5890	5890	5890	5890	0
200	20241004	160600	58393930	5890	5890	5890	5890	0
201	20241004	160500	58393930	5890	5890	5890	5890	0
202	20241004	160400	58393930	5890	5890	5890	5890	0
203	20241004	160300	58393930	5890	5890	5890	5890	0
204	20241004	160200	58393930	5890	5890	5890	5890	0
205	20241004	160100	58393930	5890	5890	5890	5890	0
206	20241004	160000	58393930	5890	5890	5890	5890	0
207	20241004	155900	58393930	5890	5890	5890	5890	0
208	20241004	155800	58393930	5890	5890	5890	5890	0
209	20241004	155700	58393930	5890	5890	5890	5890	0
210	20241004	155600	58393930	5890	5890	5890	5890	0
211	20241004	155500	58393930	5890	5890	5890	5890	0
212	20241004	155400	58393930	5890	5890	5890	5890	1214
213	20241004	155300	58393930	5890	5890	5890	5890	0
214	20241004	155200	58393930	5890	5890	5890	5890	0
215	20241004	155100	58393930	5890	5890	5890	5890	0
216	20241004	155000	58393930	5890	5890	5890	5890	0
217	20241004	154900	58393930	5890	5890	5890	5890	0
218	20241004	154800	58393930	5890	5890	5890	5890	0
219	20241004	154700	58393930	5890	5890	5890	5890	0
220	20241004	154600	58393930	5890	5890	5890	5890	0
221	20241004	154500	58393930	5890	5890	5890	5890	0
222	20241004	154400	58393930	5890	5890	5890	5890	0
223	20241004	154300	58393930	5890	5890	5890	5890	0
224	20241004	154200	58393930	5890	5890	5890	5890	0
225	20241004	154100	58393930	5890	5890	5890	5890	0
226	20241004	154000	58393930	5890	5890	5890	5890	0
227	20241004	153900	58393930	5890	5890	5890	5890	0
228	20241004	153800	58393930	5890	5890	5890	5890	0
229	20241004	153700	58393930	5890	5890	5890	5890	0
230	20241004	153600	58393930	5890	5890	5890	5890	0
231	20241004	153500	58393930	5890	5890	5890	5890	0
232	20241004	153400	58393930	5890	5890	5890	5890	0
233	20241004	153300	58393930	5890	5890	5890	5890	0
234	20241004	153200	58393930	5890	5890	5890	5890	0
235	20241004	153100	58393930	5890	5890	5890	5890	0
236	20241004	153000	58393930	5890	5890	5890	5890	1214
237	20241004	152900	51243470	5890	5890	5890	5890	0
238	20241004	152800	51243470	5890	5890	5890	5890	0
239	20241004	152700	51243470	5890	5890	5890	5890	0
240	20241004	152600	51243470	5890	5890	5890	5890	0
241	20241004	152500	51243470	5890	5890	5890	5890	0
242	20241004	152400	51243470	5890	5890	5890	5890	0
243	20241004	152300	51243470	5890	5890	5890	5890	0
244	20241004	152200	51243470	5890	5890	5890	5890	0
245	20241004	152100	51243470	5890	5890	5890	5890	0
246	20241004	152000	51243470	5890	5890	5890	5890	0
247	20241004	151900	51243470	5890	5890	5890	5890	0
248	20241004	151800	51243470	5890	5880	5890	5880	5
249	20241004	151700	51214060	5890	5890	5890	5890	0
250	20241004	151600	51214060	5890	5890	5890	5890	0
251	20241004	151500	51214060	5890	5890	5890	5890	10
252	20241004	151400	51155160	5900	5900	5900	5900	0
253	20241004	151300	51155160	5900	5900	5900	5900	0
254	20241004	151200	51155160	5900	5900	5900	5900	0
255	20241004	151100	51155160	5900	5900	5900	5900	0
256	20241004	151000	51155160	5900	5890	5900	5890	3
257	20241004	150900	51137480	5900	5900	5900	5900	6
258	20241004	150800	51102080	5900	5900	5900	5900	7
259	20241004	150700	51060780	5900	5900	5900	5900	0
260	20241004	150600	51060780	5900	5900	5900	5900	0
261	20241004	150500	51060780	5900	5900	5900	5900	0
262	20241004	150400	51060780	5900	5900	5900	5900	505
263	20241004	150300	48081280	5910	5910	5910	5910	0
264	20241004	150200	48081280	5910	5910	5910	5910	0
265	20241004	150100	48081280	5910	5910	5910	5910	0
266	20241004	150000	48081280	5910	5910	5910	5910	113
267	20241004	145900	47413450	5910	5910	5910	5910	0
268	20241004	145800	47413450	5910	5910	5910	5910	6
269	20241004	145700	47377990	5910	5910	5910	5910	0
270	20241004	145600	47377990	5910	5910	5910	5910	0
271	20241004	145500	47377990	5910	5910	5910	5910	0
272	20241004	145400	47377990	5910	5910	5910	5910	0
273	20241004	145300	47377990	5910	5910	5910	5910	0
274	20241004	145200	47377990	5910	5910	5910	5910	77
275	20241004	145100	46922920	5910	5910	5910	5910	8
276	20241004	145000	46875640	5920	5900	5920	5900	6
277	20241004	144900	46840220	5900	5900	5900	5900	0
278	20241004	144800	46840220	5900	5900	5900	5900	0
279	20241004	144700	46840220	5900	5900	5900	5900	6
280	20241004	144600	46804820	5900	5900	5900	5900	60
281	20241004	144500	46450820	5910	5910	5910	5910	0
282	20241004	144400	46450820	5910	5910	5910	5910	0
283	20241004	144300	46450820	5910	5910	5910	5910	0
284	20241004	144200	46450820	5910	5910	5910	5910	0
285	20241004	144100	46450820	5910	5910	5910	5910	0
286	20241004	144000	46450820	5910	5910	5910	5910	4
287	20241004	143900	46427180	5910	5900	5910	5900	3
288	20241004	143800	46409460	5910	5910	5910	5910	4
289	20241004	143700	46385820	5900	5900	5900	5900	0
290	20241004	143600	46385820	5900	5900	5900	5900	105
291	20241004	143500	45766320	5900	5900	5900	5900	0
292	20241004	143400	45766320	5900	5900	5900	5900	0
293	20241004	143300	45766320	5900	5900	5900	5900	0
294	20241004	143200	45766320	5900	5900	5900	5900	0
295	20241004	143100	45766320	5900	5900	5900	5900	30
296	20241004	143000	45589320	5900	5890	5900	5890	6
297	20241004	142900	45553970	5890	5890	5890	5890	3
298	20241004	142800	45536300	5890	5900	5900	5890	52
299	20241004	142700	45229790	5910	5910	5910	5910	0
300	20241004	142600	45229790	5910	5910	5910	5910	0
301	20241004	142500	45229790	5910	5910	5910	5910	14
302	20241004	142400	45147050	5920	5920	5920	5920	0
303	20241004	142300	45147050	5920	5920	5920	5920	0
304	20241004	142200	45147050	5920	5920	5920	5920	1
305	20241004	142100	45141130	5910	5910	5910	5910	0
306	20241004	142000	45141130	5910	5910	5910	5910	87
307	20241004	141900	44626960	5910	5910	5910	5910	0
308	20241004	141800	44626960	5910	5910	5910	5910	0
309	20241004	141700	44626960	5910	5910	5910	5910	0
310	20241004	141600	44626960	5910	5910	5910	5910	0
311	20241004	141500	44626960	5910	5910	5910	5910	0
312	20241004	141400	44626960	5910	5910	5910	5910	0
313	20241004	141300	44626960	5910	5910	5910	5910	1
314	20241004	141200	44621050	5890	5890	5890	5890	0
315	20241004	141100	44621050	5890	5890	5890	5890	6
316	20241004	141000	44585710	5890	5890	5890	5890	5
317	20241004	140900	44556260	5910	5910	5910	5910	0
318	20241004	140800	44556260	5910	5890	5910	5890	7
319	20241004	140700	44515010	5920	5920	5920	5920	0
320	20241004	140600	44515010	5920	5920	5920	5920	0
321	20241004	140500	44515010	5920	5920	5920	5920	0
322	20241004	140400	44515010	5920	5920	5920	5920	0
323	20241004	140300	44515010	5920	5920	5920	5920	0
324	20241004	140200	44515010	5920	5920	5920	5920	0
325	20241004	140100	44515010	5920	5920	5920	5920	0
326	20241004	140000	44515010	5920	5920	5920	5920	0
327	20241004	135900	44515010	5920	5920	5920	5920	0
328	20241004	135800	44515010	5920	5920	5920	5920	0
329	20241004	135700	44515010	5920	5920	5920	5920	0
330	20241004	135600	44515010	5920	5920	5920	5920	0
331	20241004	135500	44515010	5920	5920	5920	5920	0
332	20241004	135400	44515010	5920	5890	5920	5890	6
333	20241004	135300	44479640	5890	5890	5890	5890	1
334	20241004	135200	44473750	5900	5900	5900	5900	0
335	20241004	135100	44473750	5900	5900	5900	5900	0
336	20241004	135000	44473750	5900	5900	5900	5900	1
337	20241004	134900	44467850	5920	5920	5920	5920	0
338	20241004	134800	44467850	5920	5900	5920	5890	8
339	20241004	134700	44420650	5930	5930	5930	5930	0
340	20241004	134600	44420650	5930	5930	5930	5930	0
341	20241004	134500	44420650	5930	5930	5930	5930	0
342	20241004	134400	44420650	5930	5930	5930	5930	0
343	20241004	134300	44420650	5930	5930	5930	5930	0
344	20241004	134200	44420650	5930	5930	5930	5930	1
345	20241004	134100	44414720	5930	5930	5930	5930	0
346	20241004	134000	44414720	5930	5930	5930	5930	0
347	20241004	133900	44414720	5930	5930	5930	5930	1
348	20241004	133800	44408790	5900	5900	5900	5900	1
349	20241004	133700	44402890	5920	5920	5920	5920	0
350	20241004	133600	44402890	5920	5920	5920	5920	1
351	20241004	133500	44396970	5940	5940	5940	5940	0
352	20241004	133400	44396970	5940	5940	5940	5940	0
353	20241004	133300	44396970	5940	5940	5940	5940	0
354	20241004	133200	44396970	5940	5940	5940	5940	0
355	20241004	133100	44396970	5940	5910	5940	5910	5
356	20241004	133000	44367390	5910	5910	5910	5910	1
357	20241004	132900	44361480	5910	5910	5910	5910	1
358	20241004	132800	44355570	5940	5890	5940	5890	2
359	20241004	132700	44343740	5930	5910	5930	5910	248
360	20241004	132600	42875240	5910	5910	5910	5910	0
361	20241004	132500	42875240	5910	5910	5910	5910	0
362	20241004	132400	42875240	5910	5910	5910	5910	1
363	20241004	132300	42869330	5910	5910	5910	5910	0
364	20241004	132200	42869330	5910	5910	5910	5910	0
365	20241004	132100	42869330	5910	5910	5910	5910	0
366	20241004	132000	42869330	5910	5910	5910	5910	0
367	20241004	131900	42869330	5910	5910	5910	5910	0
368	20241004	131800	42869330	5910	5880	5910	5880	2
369	20241004	131700	42857540	5910	5910	5910	5910	0
370	20241004	131600	42857540	5910	5910	5910	5910	0
371	20241004	131500	42857540	5910	5910	5910	5910	0
372	20241004	131400	42857540	5910	5880	5910	5880	9
373	20241004	131300	42804550	5880	5880	5880	5880	77
374	20241004	131200	42351790	5900	5900	5900	5900	1
375	20241004	131100	42345890	5900	5900	5900	5900	0
376	20241004	131000	42345890	5900	5890	5900	5880	6
377	20241004	130900	42310580	5900	5900	5900	5900	1
378	20241004	130800	42304680	5890	5890	5890	5890	0
379	20241004	130700	42304680	5890	5900	5900	5890	602
380	20241004	130600	38758550	5910	5910	5910	5910	1
381	20241004	130500	38752640	5910	5910	5910	5910	0
382	20241004	130400	38752640	5910	5910	5910	5910	0
383	20241004	130300	38752640	5910	5930	5930	5910	520
384	20241004	130200	35679420	5910	5920	5920	5910	78
385	20241004	130100	35218430	5930	5930	5930	5930	0
386	20241004	130000	35218430	5930	5930	5930	5930	1
387	20241004	125900	35212500	5930	5930	5930	5930	0
388	20241004	125800	35212500	5930	5930	5930	5930	14
389	20241004	125700	35129480	5930	5930	5930	5930	2
390	20241004	125600	35117620	5930	5930	5930	5930	20
391	20241004	125500	34999020	5940	5940	5940	5940	0
392	20241004	125400	34999020	5940	5940	5940	5940	701
393	20241004	125300	30835080	5940	5940	5940	5940	0
394	20241004	125200	30835080	5940	5940	5940	5940	0
395	20241004	125100	30835080	5940	5940	5940	5940	0
396	20241004	125000	30835080	5940	5910	5940	5910	6
397	20241004	124900	30799570	5910	5930	5930	5910	18
398	20241004	124800	30693120	5940	5940	5940	5940	1
399	20241004	124700	30687180	5940	5940	5940	5940	0
400	20241004	124600	30687180	5940	5940	5940	5940	0
401	20241004	124500	30687180	5940	5940	5940	5940	0
402	20241004	124400	30687180	5940	5940	5940	5940	596
403	20241004	124300	27146940	5960	5960	5960	5960	0
404	20241004	124200	27146940	5960	5960	5960	5960	1
405	20241004	124100	27140980	5940	5940	5940	5940	0
406	20241004	124000	27140980	5940	5940	5940	5940	5
407	20241004	123900	27111280	5940	5940	5940	5940	0
408	20241004	123800	27111280	5940	5940	5940	5940	1
409	20241004	123700	27105340	5960	5960	5960	5960	0
410	20241004	123600	27105340	5960	5960	5960	5960	3
411	20241004	123500	27087460	5970	5970	5970	5970	0
412	20241004	123400	27087460	5970	5970	5970	5970	0
413	20241004	123300	27087460	5970	5970	5970	5970	0
414	20241004	123200	27087460	5970	5970	5970	5970	0
415	20241004	123100	27087460	5970	5970	5970	5970	0
416	20241004	123000	27087460	5970	5940	5970	5940	5
417	20241004	122900	27057730	5940	5940	5940	5940	1
418	20241004	122800	27051790	5970	5950	5970	5950	593
419	20241004	122700	23523410	5960	5960	5960	5960	0
420	20241004	122600	23523410	5960	5960	5960	5960	0
421	20241004	122500	23523410	5960	5960	5960	5960	0
422	20241004	122400	23523410	5960	5960	5960	5960	1
423	20241004	122300	23517450	5960	5960	5960	5960	0
424	20241004	122200	23517450	5960	5960	5960	5960	0
425	20241004	122100	23517450	5960	5960	5960	5960	0
426	20241004	122000	23517450	5960	5960	5960	5960	0
427	20241004	121900	23517450	5960	5960	5960	5960	0
428	20241004	121800	23517450	5960	5950	5960	5950	2
429	20241004	121700	23505540	5960	5960	5960	5960	0
430	20241004	121600	23505540	5960	5960	5960	5960	0
431	20241004	121500	23505540	5960	5960	5960	5960	0
432	20241004	121400	23505540	5960	5960	5960	5960	0
433	20241004	121300	23505540	5960	5960	5960	5960	0
434	20241004	121200	23505540	5960	5960	5960	5960	1
435	20241004	121100	23499580	5950	5950	5950	5950	5
436	20241004	121000	23469830	5950	5950	5950	5950	5
437	20241004	120900	23440080	5950	5950	5950	5950	0
438	20241004	120800	23440080	5950	5950	5950	5950	6
439	20241004	120700	23404380	5960	5960	5960	5960	0
440	20241004	120600	23404380	5960	5960	5960	5960	17
441	20241004	120500	23303060	5960	5960	5960	5960	0
442	20241004	120400	23303060	5960	5960	5960	5960	0
443	20241004	120300	23303060	5960	5960	5960	5960	0
444	20241004	120200	23303060	5960	5960	5960	5960	0
445	20241004	120100	23303060	5960	5960	5960	5960	1
446	20241004	120000	23297100	5960	5960	5960	5960	0
447	20241004	115900	23297100	5960	5960	5960	5960	0
448	20241004	115800	23297100	5960	5950	5960	5950	6
449	20241004	115700	23261390	5970	5970	5970	5970	0
450	20241004	115600	23261390	5970	5970	5970	5970	0
451	20241004	115500	23261390	5970	5970	5970	5970	0
452	20241004	115400	23261390	5970	5950	5970	5950	2
453	20241004	115300	23249470	5970	5970	5970	5970	0
454	20241004	115200	23249470	5970	5970	5970	5970	0
455	20241004	115100	23249470	5970	5970	5970	5970	0
456	20241004	115000	23249470	5970	5970	5970	5970	0
457	20241004	114900	23249470	5970	5950	5970	5950	11
458	20241004	114800	23183920	5950	5950	5950	5950	390
459	20241004	114700	20863420	5960	5960	5960	5960	79
460	20241004	114600	20392580	5970	5970	5970	5970	10
461	20241004	114500	20332880	5970	5970	5970	5970	0
462	20241004	114400	20332880	5970	5970	5970	5970	0
463	20241004	114300	20332880	5970	5960	5970	5960	9
464	20241004	114200	20279230	5970	5970	5970	5970	0
465	20241004	114100	20279230	5970	5970	5970	5970	0
466	20241004	114000	20279230	5970	5970	5970	5970	0
467	20241004	113900	20279230	5970	5970	5970	5970	0
468	20241004	113800	20279230	5970	5970	5970	5970	0
469	20241004	113700	20279230	5970	5970	5970	5970	0
470	20241004	113600	20279230	5970	5970	5970	5970	1
471	20241004	113500	20273260	5960	5960	5960	5960	50
472	20241004	113400	19975260	5970	5960	5970	5960	2
473	20241004	113300	19963330	5960	5960	5960	5960	100
474	20241004	113200	19367330	5970	5970	5970	5970	0
475	20241004	113100	19367330	5970	5970	5970	5970	1
476	20241004	113000	19361360	5960	5960	5960	5960	2
477	20241004	112900	19349440	5980	5980	5980	5980	0
478	20241004	112800	19349440	5980	5980	5980	5980	0
479	20241004	112700	19349440	5980	5980	5980	5980	0
480	20241004	112600	19349440	5980	5980	5980	5980	0
481	20241004	112500	19349440	5980	5980	5980	5980	0
482	20241004	112400	19349440	5980	5980	5980	5980	0
483	20241004	112300	19349440	5980	5970	5980	5970	33
484	20241004	112200	19152110	5980	5980	5980	5980	0
485	20241004	112100	19152110	5980	5980	5980	5980	0
486	20241004	112000	19152110	5980	5980	5980	5980	0
487	20241004	111900	19152110	5980	5980	5980	5980	0
488	20241004	111800	19152110	5980	5980	5980	5980	0
489	20241004	111700	19152110	5980	5980	5980	5980	0
490	20241004	111600	19152110	5980	5980	5980	5980	1
491	20241004	111500	19146130	5970	5970	5970	5970	0
492	20241004	111400	19146130	5970	5970	5970	5970	167
493	20241004	111300	18149140	5970	5970	5970	5970	33
494	20241004	111200	17952130	5970	5970	5970	5970	1
495	20241004	111100	17946160	5950	5950	5950	5950	5
496	20241004	111000	17916410	5980	5980	5980	5980	0
497	20241004	110900	17916410	5980	5980	5980	5980	0
498	20241004	110800	17916410	5980	5980	5980	5980	0
499	20241004	110700	17916410	5980	5980	5980	5980	0
500	20241004	110600	17916410	5980	5980	5980	5980	0
501	20241004	110500	17916410	5980	5980	5980	5980	0
502	20241004	110400	17916410	5980	5980	5980	5980	0
503	20241004	110300	17916410	5980	5980	5980	5980	1
504	20241004	110200	17910430	5950	5950	5950	5950	0
505	20241004	110100	17910430	5950	5950	5950	5950	2
506	20241004	110000	17898530	5980	5980	5980	5980	0
507	20241004	105900	17898530	5980	5970	5980	5970	32
508	20241004	105800	17707460	5950	5950	5950	5950	1
509	20241004	105700	17701510	5970	5970	5970	5970	23
510	20241004	105600	17564200	5980	5980	5980	5980	0
511	20241004	105500	17564200	5980	5980	5980	5980	0
512	20241004	105400	17564200	5980	5980	5980	5980	0
513	20241004	105300	17564200	5980	5980	5980	5980	0
514	20241004	105200	17564200	5980	5960	5980	5960	109
515	20241004	105100	16913440	5950	5950	5950	5950	14
516	20241004	105000	16830140	5950	5950	5950	5950	0
517	20241004	104900	16830140	5950	5950	5950	5950	0
518	20241004	104800	16830140	5950	5950	5950	5950	0
519	20241004	104700	16830140	5950	5940	5950	5940	250
520	20241004	104600	15343140	5950	5950	5950	5950	0
521	20241004	104500	15343140	5950	5950	5950	5950	0
522	20241004	104400	15343140	5950	5950	5950	5950	0
523	20241004	104300	15343140	5950	5950	5950	5950	0
524	20241004	104200	15343140	5950	5950	5950	5950	0
525	20241004	104100	15343140	5950	5950	5950	5950	0
526	20241004	104000	15343140	5950	5950	5950	5950	1
527	20241004	103900	15337190	5950	5950	5950	5950	0
528	20241004	103800	15337190	5950	5950	5950	5950	0
529	20241004	103700	15337190	5950	5950	5950	5950	0
530	20241004	103600	15337190	5950	5950	5950	5950	83
531	20241004	103500	14843340	5950	5940	5950	5940	101
532	20241004	103400	14243390	5950	5950	5950	5950	0
533	20241004	103300	14243390	5950	5950	5950	5950	0
534	20241004	103200	14243390	5950	5950	5950	5950	0
535	20241004	103100	14243390	5950	5950	5950	5950	0
536	20241004	103000	14243390	5950	5950	5950	5950	0
537	20241004	102900	14243390	5950	5950	5950	5950	0
538	20241004	102800	14243390	5950	5950	5950	5950	0
539	20241004	102700	14243390	5950	5940	5950	5940	55
540	20241004	102600	13916430	5950	5950	5950	5950	0
541	20241004	102500	13916430	5950	5950	5950	5950	1
542	20241004	102400	13910480	5950	5950	5950	5950	0
543	20241004	102300	13910480	5950	5950	5950	5950	0
544	20241004	102200	13910480	5950	5940	5950	5940	8
545	20241004	102100	13862940	5960	5960	5960	5960	0
546	20241004	102000	13862940	5960	5960	5960	5960	0
547	20241004	101900	13862940	5960	5960	5960	5960	0
548	20241004	101800	13862940	5960	5960	5960	5960	0
549	20241004	101700	13862940	5960	5960	5960	5960	0
550	20241004	101600	13862940	5960	5960	5960	5960	0
551	20241004	101500	13862940	5960	5960	5960	5960	0
552	20241004	101400	13862940	5960	5920	5960	5920	5
553	20241004	101300	13833260	5960	5960	5960	5960	0
554	20241004	101200	13833260	5960	5960	5960	5960	0
555	20241004	101100	13833260	5960	5920	5960	5920	6
556	20241004	101000	13797700	5990	5940	5990	5940	183
557	20241004	100900	12709430	5920	5920	5920	5920	145
558	20241004	100800	11851030	5920	5920	5920	5920	12
559	20241004	100700	11779990	5920	5920	5920	5920	0
560	20241004	100600	11779990	5920	5910	5920	5910	3
561	20241004	100500	11762250	5920	5920	5920	5920	0
562	20241004	100400	11762250	5920	5920	5920	5920	0
563	20241004	100300	11762250	5920	5920	5920	5920	0
564	20241004	100200	11762250	5920	5920	5920	5920	0
565	20241004	100100	11762250	5920	5920	5920	5920	0
566	20241004	100000	11762250	5920	5910	5920	5910	21
567	20241004	095900	11638130	5920	5920	5920	5920	0
568	20241004	095800	11638130	5920	5920	5920	5920	0
569	20241004	095700	11638130	5920	5920	5920	5920	0
570	20241004	095600	11638130	5920	5920	5920	5920	0
571	20241004	095500	11638130	5920	5920	5920	5920	1
572	20241004	095400	11632210	5920	5920	5920	5920	0
573	20241004	095300	11632210	5920	5920	5920	5920	0
574	20241004	095200	11632210	5920	5920	5920	5920	0
575	20241004	095100	11632210	5920	5920	5920	5920	0
576	20241004	095000	11632210	5920	5920	5920	5920	0
577	20241004	094900	11632210	5920	5920	5920	5920	0
578	20241004	094800	11632210	5920	5920	5920	5920	0
579	20241004	094700	11632210	5920	5920	5920	5920	0
580	20241004	094600	11632210	5920	5920	5920	5920	0
581	20241004	094500	11632210	5920	5920	5920	5920	11
582	20241004	094400	11567090	5900	5920	5920	5900	154
583	20241004	094300	10655850	5920	5900	5920	5900	3
584	20241004	094200	10638110	5920	5920	5920	5920	5
585	20241004	094100	10608510	5920	5890	5920	5890	6
586	20241004	094000	10573020	5920	5920	5920	5920	50
587	20241004	093900	10277020	5920	5920	5920	5920	0
588	20241004	093800	10277020	5920	5920	5920	5920	0
589	20241004	093700	10277020	5920	5920	5920	5920	0
590	20241004	093600	10277020	5920	5920	5920	5920	0
591	20241004	093500	10277020	5920	5920	5920	5920	0
592	20241004	093400	10277020	5920	5920	5920	5920	0
593	20241004	093300	10277020	5920	5920	5920	5920	0
594	20241004	093200	10277020	5920	5890	5920	5890	689
595	20241004	093100	6216920	5880	5880	5880	5880	0
596	20241004	093000	6216920	5880	5880	5880	5880	0
597	20241004	092900	6216920	5880	5880	5880	5880	0
598	20241004	092800	6216920	5880	5880	5880	5880	0
599	20241004	092700	6216920	5880	5880	5880	5880	0
600	20241004	092600	6216920	5880	5880	5880	5880	0
601	20241004	092500	6216920	5880	5880	5880	5880	0
602	20241004	092400	6216920	5880	5880	5880	5880	0
603	20241004	092300	6216920	5880	5880	5880	5880	0
604	20241004	092200	6216920	5880	5880	5880	5880	52
605	20241004	092100	5911160	5890	5890	5890	5890	4
606	20241004	092000	5887600	5890	5890	5890	5890	8
607	20241004	091900	5840480	5900	5900	5900	5900	0
608	20241004	091800	5840480	5900	5900	5900	5900	0
609	20241004	091700	5840480	5900	5900	5900	5900	0
610	20241004	091600	5840480	5900	5900	5900	5900	1
611	20241004	091500	5834580	5900	5900	5900	5900	4
612	20241004	091400	5810980	5900	5900	5900	5900	0
613	20241004	091300	5810980	5900	5900	5900	5900	0
614	20241004	091200	5810980	5900	5900	5900	5900	0
615	20241004	091100	5810980	5900	5900	5900	5900	0
616	20241004	091000	5810980	5900	5900	5900	5900	147
617	20241004	090900	4943680	5890	5890	5890	5890	0
618	20241004	090800	4943680	5890	5890	5890	5890	0
619	20241004	090700	4943680	5890	5890	5890	5890	20
620	20241004	090600	4825880	5900	5900	5900	5900	0
621	20241004	090500	4825880	5900	5890	5900	5890	49
622	20241004	090400	4537190	5850	5890	5890	5850	707
623	20241004	090300	383500	5910	5910	5910	5910	8
624	20241004	090200	336220	5890	5890	5890	5890	0
625	20241004	090100	336220	5890	5910	5910	5890	21
626	20241004	090000	212130	5920	5890	5920	5890	34