KissMeData/005390/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184500	255094665	2305	2305	2305	2305	4166
3	20241002	184400	255094665	2305	2305	2305	2305	0
4	20241002	184300	255094665	2305	2305	2305	2305	0
5	20241002	184200	255094665	2305	2305	2305	2305	0
6	20241002	184100	255094665	2305	2305	2305	2305	0
7	20241002	184000	255094665	2305	2305	2305	2305	0
8	20241002	183900	255094665	2305	2305	2305	2305	0
9	20241002	183800	255094665	2305	2305	2305	2305	0
10	20241002	183700	255094665	2305	2305	2305	2305	0
11	20241002	183600	255094665	2305	2305	2305	2305	0
12	20241002	183500	255094665	2305	2305	2305	2305	0
13	20241002	183400	255094665	2305	2305	2305	2305	0
14	20241002	183300	255094665	2305	2305	2305	2305	0
15	20241002	183200	255094665	2305	2305	2305	2305	0
16	20241002	183100	255094665	2305	2305	2305	2305	0
17	20241002	183000	255094665	2305	2305	2305	2305	0
18	20241002	182900	255094665	2305	2305	2305	2305	0
19	20241002	182800	255094665	2305	2305	2305	2305	0
20	20241002	182700	255094665	2305	2305	2305	2305	0
21	20241002	182600	255094665	2305	2305	2305	2305	0
22	20241002	182500	255094665	2305	2305	2305	2305	0
23	20241002	182400	255094665	2305	2305	2305	2305	0
24	20241002	182300	255094665	2305	2305	2305	2305	0
25	20241002	182200	255094665	2305	2305	2305	2305	0
26	20241002	182100	255094665	2305	2305	2305	2305	0
27	20241002	182000	255094665	2305	2305	2305	2305	0
28	20241002	181900	255094665	2305	2305	2305	2305	0
29	20241002	181800	255094665	2305	2305	2305	2305	0
30	20241002	181700	255094665	2305	2305	2305	2305	0
31	20241002	181600	255094665	2305	2305	2305	2305	0
32	20241002	181500	255094665	2305	2305	2305	2305	4166
33	20241002	181400	255094665	2305	2305	2305	2305	0
34	20241002	181300	255094665	2305	2305	2305	2305	0
35	20241002	181200	255094665	2305	2305	2305	2305	0
36	20241002	181100	255094665	2305	2305	2305	2305	0
37	20241002	181000	255094665	2305	2305	2305	2305	0
38	20241002	180900	255094665	2305	2305	2305	2305	0
39	20241002	180800	255094665	2305	2305	2305	2305	0
40	20241002	180700	255094665	2305	2305	2305	2305	0
41	20241002	180600	255094665	2305	2305	2305	2305	0
42	20241002	180500	255094665	2305	2305	2305	2305	0
43	20241002	180400	255094665	2305	2305	2305	2305	0
44	20241002	180300	255094665	2305	2305	2305	2305	0
45	20241002	180200	255094665	2305	2305	2305	2305	0
46	20241002	180100	255094665	2305	2305	2305	2305	0
47	20241002	180000	255094665	2305	2305	2305	2305	0
48	20241002	175900	255094665	2305	2305	2305	2305	0
49	20241002	175800	255094665	2305	2305	2305	2305	0
50	20241002	175700	255094665	2305	2305	2305	2305	0
51	20241002	175600	255094665	2305	2305	2305	2305	0
52	20241002	175500	255094665	2305	2305	2305	2305	0
53	20241002	175400	255094665	2305	2305	2305	2305	0
54	20241002	175300	255094665	2305	2305	2305	2305	0
55	20241002	175200	255094665	2305	2305	2305	2305	0
56	20241002	175100	255094665	2305	2305	2305	2305	0
57	20241002	175000	255094665	2305	2305	2305	2305	0
58	20241002	174900	255094665	2305	2305	2305	2305	0
59	20241002	174800	255094665	2305	2305	2305	2305	0
60	20241002	174700	255094665	2305	2305	2305	2305	0
61	20241002	174600	255094665	2305	2305	2305	2305	0
62	20241002	174500	255094665	2305	2305	2305	2305	4166
63	20241002	174400	255094665	2305	2305	2305	2305	0
64	20241002	174300	255094665	2305	2305	2305	2305	0
65	20241002	174200	255094665	2305	2305	2305	2305	0
66	20241002	174100	255094665	2305	2305	2305	2305	0
67	20241002	174000	255094665	2305	2305	2305	2305	0
68	20241002	173900	255094665	2305	2305	2305	2305	0
69	20241002	173800	255094665	2305	2305	2305	2305	0
70	20241002	173700	255094665	2305	2305	2305	2305	0
71	20241002	173600	255094665	2305	2305	2305	2305	0
72	20241002	173500	255094665	2305	2305	2305	2305	0
73	20241002	173400	255094665	2305	2305	2305	2305	0
74	20241002	173300	255094665	2305	2305	2305	2305	0
75	20241002	173200	255094665	2305	2305	2305	2305	0
76	20241002	173100	255094665	2305	2305	2305	2305	0
77	20241002	173000	255094665	2305	2305	2305	2305	0
78	20241002	172900	255094665	2305	2305	2305	2305	0
79	20241002	172800	255094665	2305	2305	2305	2305	0
80	20241002	172700	255094665	2305	2305	2305	2305	0
81	20241002	172600	255094665	2305	2305	2305	2305	0
82	20241002	172500	255094665	2305	2305	2305	2305	0
83	20241002	172400	255094665	2305	2305	2305	2305	0
84	20241002	172300	255094665	2305	2305	2305	2305	0
85	20241002	172200	255094665	2305	2305	2305	2305	0
86	20241002	172100	255094665	2305	2305	2305	2305	0
87	20241002	172000	255094665	2305	2305	2305	2305	0
88	20241002	171900	255094665	2305	2305	2305	2305	0
89	20241002	171800	255094665	2305	2305	2305	2305	0
90	20241002	171700	255094665	2305	2305	2305	2305	0
91	20241002	171600	255094665	2305	2305	2305	2305	0
92	20241002	171500	255094665	2305	2305	2305	2305	4166
93	20241002	171400	255094665	2305	2305	2305	2305	0
94	20241002	171300	255094665	2305	2305	2305	2305	0
95	20241002	171200	255094665	2305	2305	2305	2305	0
96	20241002	171100	255094665	2305	2305	2305	2305	0
97	20241002	171000	255094665	2305	2305	2305	2305	0
98	20241002	170900	255094665	2305	2305	2305	2305	0
99	20241002	170800	255094665	2305	2305	2305	2305	0
100	20241002	170700	255094665	2305	2305	2305	2305	0
101	20241002	170600	255094665	2305	2305	2305	2305	0
102	20241002	170500	255094665	2305	2305	2305	2305	0
103	20241002	170400	255094665	2305	2305	2305	2305	0
104	20241002	170300	255094665	2305	2305	2305	2305	0
105	20241002	170200	255094665	2305	2305	2305	2305	0
106	20241002	170100	255094665	2305	2305	2305	2305	0
107	20241002	170000	255094665	2305	2305	2305	2305	0
108	20241002	165900	255094665	2305	2305	2305	2305	0
109	20241002	165800	255094665	2305	2305	2305	2305	0
110	20241002	165700	255094665	2305	2305	2305	2305	0
111	20241002	165600	255094665	2305	2305	2305	2305	0
112	20241002	165500	255094665	2305	2305	2305	2305	0
113	20241002	165400	255094665	2305	2305	2305	2305	0
114	20241002	165300	255094665	2305	2305	2305	2305	0
115	20241002	165200	255094665	2305	2305	2305	2305	0
116	20241002	165100	255094665	2305	2305	2305	2305	0
117	20241002	165000	255094665	2305	2305	2305	2305	0
118	20241002	164900	255094665	2305	2305	2305	2305	0
119	20241002	164800	255094665	2305	2305	2305	2305	0
120	20241002	164700	255094665	2305	2305	2305	2305	0
121	20241002	164600	255094665	2305	2305	2305	2305	0
122	20241002	164500	255094665	2305	2305	2305	2305	4166
123	20241002	164400	255094665	2305	2305	2305	2305	0
124	20241002	164300	255094665	2305	2305	2305	2305	0
125	20241002	164200	255094665	2305	2305	2305	2305	0
126	20241002	164100	255094665	2305	2305	2305	2305	0
127	20241002	164000	255094665	2305	2305	2305	2305	0
128	20241002	163900	255094665	2305	2305	2305	2305	0
129	20241002	163800	255094665	2305	2305	2305	2305	0
130	20241002	163700	255094665	2305	2305	2305	2305	0
131	20241002	163600	255094665	2305	2305	2305	2305	0
132	20241002	163500	255094665	2305	2305	2305	2305	0
133	20241002	163400	255094665	2305	2305	2305	2305	0
134	20241002	163300	255094665	2305	2305	2305	2305	0
135	20241002	163200	255094665	2305	2305	2305	2305	0
136	20241002	163100	255094665	2305	2305	2305	2305	0
137	20241002	163000	255094665	2305	2305	2305	2305	0
138	20241002	162900	255094665	2305	2305	2305	2305	0
139	20241002	162800	255094665	2305	2305	2305	2305	0
140	20241002	162700	255094665	2305	2305	2305	2305	0
141	20241002	162600	255094665	2305	2305	2305	2305	0
142	20241002	162500	255094665	2305	2305	2305	2305	0
143	20241002	162400	255094665	2305	2305	2305	2305	0
144	20241002	162300	255094665	2305	2305	2305	2305	0
145	20241002	162200	255094665	2305	2305	2305	2305	0
146	20241002	162100	255094665	2305	2305	2305	2305	0
147	20241002	162000	255094665	2305	2305	2305	2305	0
148	20241002	161900	255094665	2305	2305	2305	2305	0
149	20241002	161800	255094665	2305	2305	2305	2305	0
150	20241002	161700	255094665	2305	2305	2305	2305	0
151	20241002	161600	255094665	2305	2305	2305	2305	0
152	20241002	161500	255094665	2305	2305	2305	2305	4166
153	20241002	161400	255094665	2305	2305	2305	2305	0
154	20241002	161300	255094665	2305	2305	2305	2305	0
155	20241002	161200	255094665	2305	2305	2305	2305	0
156	20241002	161100	255094665	2305	2305	2305	2305	0
157	20241002	161000	255094665	2305	2305	2305	2305	0
158	20241002	160900	255094665	2305	2305	2305	2305	0
159	20241002	160800	255094665	2305	2305	2305	2305	0
160	20241002	160700	255094665	2305	2305	2305	2305	0
161	20241002	160600	255094665	2305	2305	2305	2305	0
162	20241002	160500	255094665	2305	2305	2305	2305	0
163	20241002	160400	255094665	2305	2305	2305	2305	0
164	20241002	160300	255094665	2305	2305	2305	2305	0
165	20241002	160200	255094665	2305	2305	2305	2305	0
166	20241002	160100	255094665	2305	2305	2305	2305	0
167	20241002	160000	255094665	2305	2305	2305	2305	0
168	20241002	155900	255094665	2305	2305	2305	2305	0
169	20241002	155800	255094665	2305	2305	2305	2305	0
170	20241002	155700	255094665	2305	2305	2305	2305	0
171	20241002	155600	255094665	2305	2305	2305	2305	0
172	20241002	155500	255094665	2305	2305	2305	2305	0
173	20241002	155400	255094665	2305	2305	2305	2305	0
174	20241002	155300	255094665	2305	2305	2305	2305	0
175	20241002	155200	255094665	2305	2305	2305	2305	0
176	20241002	155100	255094665	2305	2305	2305	2305	0
177	20241002	155000	255094665	2305	2305	2305	2305	0
178	20241002	154900	255094665	2305	2305	2305	2305	0
179	20241002	154800	255094665	2305	2305	2305	2305	0
180	20241002	154700	255094665	2305	2305	2305	2305	0
181	20241002	154600	255094665	2305	2305	2305	2305	0
182	20241002	154500	255094665	2305	2305	2305	2305	4166
183	20241002	154400	255094665	2305	2305	2305	2305	0
184	20241002	154300	255094665	2305	2305	2305	2305	0
185	20241002	154200	255094665	2305	2305	2305	2305	0
186	20241002	154100	255094665	2305	2305	2305	2305	0
187	20241002	154000	255094665	2305	2305	2305	2305	0
188	20241002	153900	255094665	2305	2305	2305	2305	0
189	20241002	153800	255094665	2305	2305	2305	2305	0
190	20241002	153700	255094665	2305	2305	2305	2305	0
191	20241002	153600	255094665	2305	2305	2305	2305	0
192	20241002	153500	255094665	2305	2305	2305	2305	0
193	20241002	153400	255094665	2305	2305	2305	2305	0
194	20241002	153300	255094665	2305	2305	2305	2305	0
195	20241002	153200	255094665	2305	2305	2305	2305	0
196	20241002	153100	255094665	2305	2305	2305	2305	0
197	20241002	153000	255094665	2305	2305	2305	2305	4166
198	20241002	152900	245492035	2325	2325	2325	2325	0
199	20241002	152800	245492035	2325	2325	2325	2325	0
200	20241002	152700	245492035	2325	2325	2325	2325	0
201	20241002	152600	245492035	2325	2325	2325	2325	0
202	20241002	152500	245492035	2325	2325	2325	2325	0
203	20241002	152400	245492035	2325	2325	2325	2325	0
204	20241002	152300	245492035	2325	2325	2325	2325	0
205	20241002	152200	245492035	2325	2325	2325	2325	0
206	20241002	152100	245492035	2325	2325	2325	2325	0
207	20241002	152000	245492035	2325	2325	2325	2325	0
208	20241002	151900	245492035	2325	2320	2325	2320	92
209	20241002	151800	245278575	2310	2310	2310	2310	100
210	20241002	151700	245047575	2320	2315	2320	2315	295
211	20241002	151600	244363185	2320	2320	2320	2320	0
212	20241002	151500	244363185	2320	2310	2320	2310	550
213	20241002	151400	243087835	2315	2315	2315	2315	0
214	20241002	151300	243087835	2315	2315	2315	2315	0
215	20241002	151200	243087835	2315	2315	2315	2315	0
216	20241002	151100	243087835	2315	2315	2315	2315	3214
217	20241002	151000	235647425	2315	2315	2315	2315	1000
218	20241002	150900	233332425	2315	2315	2315	2315	2284
219	20241002	150800	228044965	2315	2315	2315	2315	0
220	20241002	150700	228044965	2315	2315	2315	2315	0
221	20241002	150600	228044965	2315	2315	2315	2315	0
222	20241002	150500	228044965	2315	2315	2315	2315	7
223	20241002	150400	228028760	2320	2320	2320	2320	0
224	20241002	150300	228028760	2320	2320	2320	2320	0
225	20241002	150200	228028760	2320	2320	2320	2320	0
226	20241002	150100	228028760	2320	2320	2320	2320	1108
227	20241002	150000	225458200	2320	2320	2320	2320	0
228	20241002	145900	225458200	2320	2320	2320	2320	0
229	20241002	145800	225458200	2320	2320	2320	2320	1000
230	20241002	145700	223138200	2320	2320	2320	2320	0
231	20241002	145600	223138200	2320	2320	2320	2320	839
232	20241002	145500	221191720	2325	2325	2325	2325	2000
233	20241002	145400	216541720	2320	2320	2320	2320	793
234	20241002	145300	214701960	2325	2325	2325	2325	10
235	20241002	145200	214678710	2325	2325	2325	2325	1
236	20241002	145100	214676385	2325	2325	2325	2325	1
237	20241002	145000	214674060	2325	2325	2325	2325	186
238	20241002	144900	214241610	2325	2325	2325	2325	0
239	20241002	144800	214241610	2325	2325	2325	2325	0
240	20241002	144700	214241610	2325	2325	2325	2325	0
241	20241002	144600	214241610	2325	2325	2325	2325	31
242	20241002	144500	214169535	2320	2320	2320	2320	0
243	20241002	144400	214169535	2320	2320	2320	2320	2000
244	20241002	144300	209529535	2320	2320	2320	2320	0
245	20241002	144200	209529535	2320	2320	2320	2320	0
246	20241002	144100	209529535	2320	2320	2320	2320	100
247	20241002	144000	209297535	2325	2325	2325	2325	168
248	20241002	143900	208906935	2325	2325	2325	2325	15
249	20241002	143800	208872060	2325	2325	2325	2325	0
250	20241002	143700	208872060	2325	2325	2325	2325	0
251	20241002	143600	208872060	2325	2325	2325	2325	0
252	20241002	143500	208872060	2325	2325	2325	2325	10
253	20241002	143400	208848810	2325	2325	2325	2325	0
254	20241002	143300	208848810	2325	2325	2325	2325	100
255	20241002	143200	208616310	2325	2325	2325	2325	377
256	20241002	143100	207739785	2325	2325	2325	2325	1000
257	20241002	143000	205414785	2325	2325	2325	2325	245
258	20241002	142900	204845160	2325	2325	2325	2325	50
259	20241002	142800	204728910	2325	2325	2325	2325	0
260	20241002	142700	204728910	2325	2325	2325	2325	5
261	20241002	142600	204717285	2330	2330	2330	2330	0
262	20241002	142500	204717285	2330	2325	2330	2325	4221
263	20241002	142400	194901355	2330	2325	2330	2325	977
264	20241002	142300	192629355	2325	2325	2325	2325	0
265	20241002	142200	192629355	2325	2335	2335	2325	13
266	20241002	142100	192599010	2335	2335	2335	2330	205
267	20241002	142000	192120635	2330	2330	2330	2330	200
268	20241002	141900	191654635	2330	2330	2330	2330	1
269	20241002	141800	191652305	2335	2335	2335	2335	0
270	20241002	141700	191652305	2335	2335	2335	2335	0
271	20241002	141600	191652305	2335	2335	2335	2335	0
272	20241002	141500	191652305	2335	2335	2335	2335	1
273	20241002	141400	191649970	2335	2335	2335	2335	69
274	20241002	141300	191488855	2335	2335	2335	2330	155
275	20241002	141200	191127590	2335	2335	2335	2335	0
276	20241002	141100	191127590	2335	2335	2335	2335	0
277	20241002	141000	191127590	2335	2335	2335	2335	0
278	20241002	140900	191127590	2335	2335	2335	2335	0
279	20241002	140800	191127590	2335	2335	2335	2335	0
280	20241002	140700	191127590	2335	2335	2335	2335	0
281	20241002	140600	191127590	2335	2335	2335	2335	0
282	20241002	140500	191127590	2335	2335	2335	2335	0
283	20241002	140400	191127590	2335	2335	2335	2335	13
284	20241002	140300	191097235	2335	2330	2335	2330	18
285	20241002	140200	191055250	2335	2335	2335	2335	18
286	20241002	140100	191013220	2335	2335	2335	2335	60
287	20241002	140000	190873120	2335	2335	2335	2335	0
288	20241002	135900	190873120	2335	2335	2335	2335	0
289	20241002	135800	190873120	2335	2335	2335	2335	0
290	20241002	135700	190873120	2335	2335	2335	2335	0
291	20241002	135600	190873120	2335	2335	2335	2335	0
292	20241002	135500	190873120	2335	2335	2335	2335	0
293	20241002	135400	190873120	2335	2335	2335	2335	0
294	20241002	135300	190873120	2335	2335	2335	2335	0
295	20241002	135200	190873120	2335	2335	2335	2335	42
296	20241002	135100	190775050	2330	2330	2335	2330	1985
297	20241002	135000	186149385	2330	2330	2330	2330	0
298	20241002	134900	186149385	2330	2330	2330	2330	50
299	20241002	134800	186032885	2330	2330	2330	2330	0
300	20241002	134700	186032885	2330	2330	2330	2330	9
301	20241002	134600	186011915	2330	2330	2330	2330	10
302	20241002	134500	185988615	2330	2330	2330	2330	5
303	20241002	134400	185976965	2330	2330	2330	2330	24
304	20241002	134300	185921045	2330	2330	2330	2330	41
305	20241002	134200	185825515	2330	2330	2330	2330	14
306	20241002	134100	185792895	2330	2330	2330	2330	0
307	20241002	134000	185792895	2330	2330	2330	2330	0
308	20241002	133900	185792895	2330	2325	2330	2325	1236
309	20241002	133800	182918590	2325	2325	2325	2325	3
310	20241002	133700	182911615	2335	2335	2335	2335	0
311	20241002	133600	182911615	2335	2335	2335	2335	0
312	20241002	133500	182911615	2335	2335	2335	2335	57
313	20241002	133400	182778520	2325	2325	2325	2325	518
314	20241002	133300	181574170	2335	2335	2335	2335	0
315	20241002	133200	181574170	2335	2335	2335	2335	0
316	20241002	133100	181574170	2335	2335	2335	2335	41
317	20241002	133000	181478435	2330	2330	2330	2330	375
318	20241002	132900	180604685	2340	2340	2340	2340	0
319	20241002	132800	180604685	2340	2340	2340	2340	0
320	20241002	132700	180604685	2340	2340	2340	2340	0
321	20241002	132600	180604685	2340	2340	2340	2340	0
322	20241002	132500	180604685	2340	2340	2340	2340	2
323	20241002	132400	180600005	2340	2340	2340	2340	0
324	20241002	132300	180600005	2340	2340	2340	2340	2
325	20241002	132200	180595325	2330	2330	2330	2330	0
326	20241002	132100	180595325	2330	2335	2340	2330	971
327	20241002	132000	178332805	2340	2340	2340	2340	105
328	20241002	131900	178087105	2330	2330	2330	2330	0
329	20241002	131800	178087105	2330	2330	2330	2330	2719
330	20241002	131700	171751835	2345	2345	2345	2345	0
331	20241002	131600	171751835	2345	2345	2345	2345	0
332	20241002	131500	171751835	2345	2345	2345	2345	0
333	20241002	131400	171751835	2345	2340	2345	2340	70
334	20241002	131300	171588015	2335	2335	2335	2335	0
335	20241002	131200	171588015	2335	2335	2335	2335	0
336	20241002	131100	171588015	2335	2335	2340	2335	101
337	20241002	131000	171352015	2345	2345	2345	2345	0
338	20241002	130900	171352015	2345	2345	2345	2345	0
339	20241002	130800	171352015	2345	2345	2345	2345	0
340	20241002	130700	171352015	2345	2345	2345	2345	7
341	20241002	130600	171335600	2340	2340	2340	2340	0
342	20241002	130500	171335600	2340	2335	2340	2335	3
343	20241002	130400	171328590	2340	2340	2340	2340	0
344	20241002	130300	171328590	2340	2340	2340	2340	300
345	20241002	130200	170626590	2345	2340	2345	2340	26
346	20241002	130100	170565680	2345	2345	2345	2345	0
347	20241002	130000	170565680	2345	2345	2345	2345	0
348	20241002	125900	170565680	2345	2345	2345	2345	0
349	20241002	125800	170565680	2345	2340	2345	2340	68
350	20241002	125700	170406555	2345	2345	2345	2345	10
351	20241002	125600	170383105	2335	2335	2335	2335	574
352	20241002	125500	169042815	2345	2345	2345	2345	0
353	20241002	125400	169042815	2345	2345	2345	2345	0
354	20241002	125300	169042815	2345	2345	2345	2345	0
355	20241002	125200	169042815	2345	2345	2345	2345	0
356	20241002	125100	169042815	2345	2345	2345	2345	2
357	20241002	125000	169038125	2350	2350	2350	2350	0
358	20241002	124900	169038125	2350	2350	2350	2350	0
359	20241002	124800	169038125	2350	2350	2350	2350	30
360	20241002	124700	168967625	2350	2350	2350	2350	0
361	20241002	124600	168967625	2350	2350	2350	2350	0
362	20241002	124500	168967625	2350	2350	2350	2350	3739
363	20241002	124400	160180975	2350	2345	2350	2345	92
364	20241002	124300	159965230	2345	2345	2345	2345	0
365	20241002	124200	159965230	2345	2335	2345	2335	360
366	20241002	124100	159124540	2335	2335	2335	2335	1
367	20241002	124000	159122205	2330	2330	2330	2330	0
368	20241002	123900	159122205	2330	2335	2335	2330	1452
369	20241002	123800	155739040	2335	2335	2335	2335	1
370	20241002	123700	155736705	2345	2345	2345	2345	100
371	20241002	123600	155502205	2350	2340	2350	2340	2000
372	20241002	123500	150813625	2340	2340	2340	2340	0
373	20241002	123400	150813625	2340	2340	2340	2340	0
374	20241002	123300	150813625	2340	2340	2340	2340	0
375	20241002	123200	150813625	2340	2335	2340	2335	200
376	20241002	123100	150345630	2335	2335	2335	2335	0
377	20241002	123000	150345630	2335	2335	2335	2335	0
378	20241002	122900	150345630	2335	2335	2335	2335	100
379	20241002	122800	150112130	2340	2340	2340	2340	0
380	20241002	122700	150112130	2340	2340	2340	2340	1
381	20241002	122600	150109790	2340	2330	2340	2330	52
382	20241002	122500	149988370	2330	2330	2335	2330	2200
383	20241002	122400	144855105	2325	2325	2325	2325	0
384	20241002	122300	144855105	2325	2325	2325	2325	0
385	20241002	122200	144855105	2325	2325	2325	2325	0
386	20241002	122100	144855105	2325	2325	2325	2320	2169
387	20241002	122000	139812185	2325	2320	2330	2320	5208
388	20241002	121900	127683445	2320	2310	2320	2310	46
389	20241002	121800	127577055	2315	2305	2315	2305	9863
390	20241002	121700	104770230	2310	2310	2310	2310	0
391	20241002	121600	104770230	2310	2310	2310	2310	435
392	20241002	121500	103765380	2310	2310	2310	2310	0
393	20241002	121400	103765380	2310	2310	2310	2310	0
394	20241002	121300	103765380	2310	2310	2310	2310	0
395	20241002	121200	103765380	2310	2310	2310	2310	0
396	20241002	121100	103765380	2310	2310	2310	2310	0
397	20241002	121000	103765380	2310	2310	2310	2310	0
398	20241002	120900	103765380	2310	2310	2310	2310	0
399	20241002	120800	103765380	2310	2310	2310	2310	0
400	20241002	120700	103765380	2310	2310	2310	2310	0
401	20241002	120600	103765380	2310	2310	2310	2310	4
402	20241002	120500	103756140	2310	2310	2310	2310	0
403	20241002	120400	103756140	2310	2310	2310	2310	0
404	20241002	120300	103756140	2310	2310	2310	2310	0
405	20241002	120200	103756140	2310	2310	2310	2310	0
406	20241002	120100	103756140	2310	2310	2310	2310	0
407	20241002	120000	103756140	2310	2310	2310	2310	0
408	20241002	115900	103756140	2310	2310	2310	2310	0
409	20241002	115800	103756140	2310	2310	2310	2310	0
410	20241002	115700	103756140	2310	2310	2310	2310	0
411	20241002	115600	103756140	2310	2310	2310	2310	159
412	20241002	115500	103388850	2310	2310	2310	2310	172
413	20241002	115400	102991530	2305	2305	2305	2305	0
414	20241002	115300	102991530	2305	2305	2305	2305	0
415	20241002	115200	102991530	2305	2305	2305	2305	0
416	20241002	115100	102991530	2305	2305	2305	2305	1029
417	20241002	115000	100619685	2305	2305	2305	2305	0
418	20241002	114900	100619685	2305	2305	2305	2305	0
419	20241002	114800	100619685	2305	2305	2305	2305	0
420	20241002	114700	100619685	2305	2305	2305	2305	0
421	20241002	114600	100619685	2305	2305	2305	2305	100
422	20241002	114500	100389185	2305	2305	2305	2305	0
423	20241002	114400	100389185	2305	2305	2305	2305	1127
424	20241002	114300	97791450	2305	2305	2305	2305	3000
425	20241002	114200	90876450	2305	2305	2305	2305	278
426	20241002	114100	90235660	2300	2300	2300	2300	0
427	20241002	114000	90235660	2300	2300	2300	2300	0
428	20241002	113900	90235660	2300	2300	2300	2300	0
429	20241002	113800	90235660	2300	2300	2300	2300	0
430	20241002	113700	90235660	2300	2300	2300	2300	0
431	20241002	113600	90235660	2300	2300	2300	2300	0
432	20241002	113500	90235660	2300	2300	2300	2300	0
433	20241002	113400	90235660	2300	2300	2300	2300	0
434	20241002	113300	90235660	2300	2300	2300	2300	0
435	20241002	113200	90235660	2300	2300	2300	2300	0
436	20241002	113100	90235660	2300	2300	2300	2300	0
437	20241002	113000	90235660	2300	2300	2300	2300	1586
438	20241002	112900	86587860	2300	2300	2300	2300	0
439	20241002	112800	86587860	2300	2300	2300	2300	0
440	20241002	112700	86587860	2300	2300	2300	2300	0
441	20241002	112600	86587860	2300	2300	2300	2300	0
442	20241002	112500	86587860	2300	2300	2300	2300	0
443	20241002	112400	86587860	2300	2300	2300	2300	0
444	20241002	112300	86587860	2300	2300	2300	2300	0
445	20241002	112200	86587860	2300	2300	2300	2300	0
446	20241002	112100	86587860	2300	2300	2300	2300	0
447	20241002	112000	86587860	2300	2300	2300	2300	0
448	20241002	111900	86587860	2300	2300	2300	2300	43
449	20241002	111800	86488960	2300	2300	2300	2300	0
450	20241002	111700	86488960	2300	2300	2300	2300	0
451	20241002	111600	86488960	2300	2300	2300	2300	100
452	20241002	111500	86258960	2300	2300	2300	2300	0
453	20241002	111400	86258960	2300	2300	2300	2300	0
454	20241002	111300	86258960	2300	2300	2300	2300	0
455	20241002	111200	86258960	2300	2300	2300	2300	0
456	20241002	111100	86258960	2300	2300	2300	2300	0
457	20241002	111000	86258960	2300	2300	2300	2300	0
458	20241002	110900	86258960	2300	2300	2300	2300	0
459	20241002	110800	86258960	2300	2300	2300	2300	0
460	20241002	110700	86258960	2300	2300	2300	2300	0
461	20241002	110600	86258960	2300	2300	2300	2300	1153
462	20241002	110500	83607060	2305	2305	2305	2305	0
463	20241002	110400	83607060	2305	2305	2305	2305	0
464	20241002	110300	83607060	2305	2305	2305	2305	0
465	20241002	110200	83607060	2305	2305	2305	2305	33
466	20241002	110100	83530995	2300	2300	2300	2300	4133
467	20241002	110000	74025095	2300	2300	2300	2300	0
468	20241002	105900	74025095	2300	2300	2300	2300	0
469	20241002	105800	74025095	2300	2300	2300	2300	0
470	20241002	105700	74025095	2300	2305	2305	2300	953
471	20241002	105600	71833165	2305	2305	2305	2305	0
472	20241002	105500	71833165	2305	2305	2305	2305	0
473	20241002	105400	71833165	2305	2305	2305	2305	0
474	20241002	105300	71833165	2305	2305	2305	2305	0
475	20241002	105200	71833165	2305	2305	2305	2305	0
476	20241002	105100	71833165	2305	2305	2305	2305	0
477	20241002	105000	71833165	2305	2305	2305	2305	0
478	20241002	104900	71833165	2305	2305	2305	2305	1
479	20241002	104800	71830860	2305	2305	2305	2305	0
480	20241002	104700	71830860	2305	2305	2305	2305	0
481	20241002	104600	71830860	2305	2305	2305	2305	7
482	20241002	104500	71814725	2300	2300	2300	2300	0
483	20241002	104400	71814725	2300	2300	2300	2300	0
484	20241002	104300	71814725	2300	2300	2300	2300	0
485	20241002	104200	71814725	2300	2300	2300	2300	0
486	20241002	104100	71814725	2300	2300	2300	2300	38
487	20241002	104000	71727325	2300	2300	2300	2300	97
488	20241002	103900	71504225	2300	2300	2300	2300	388
489	20241002	103800	70611825	2300	2300	2300	2300	362
490	20241002	103700	69779225	2300	2300	2300	2300	89
491	20241002	103600	69574525	2300	2300	2300	2300	0
492	20241002	103500	69574525	2300	2300	2300	2300	0
493	20241002	103400	69574525	2300	2300	2300	2300	0
494	20241002	103300	69574525	2300	2295	2300	2295	2625
495	20241002	103200	63537050	2295	2295	2295	2295	0
496	20241002	103100	63537050	2295	2300	2300	2295	10
497	20241002	103000	63514075	2300	2300	2300	2300	0
498	20241002	102900	63514075	2300	2290	2300	2290	239
499	20241002	102800	62966750	2285	2285	2285	2285	0
500	20241002	102700	62966750	2285	2285	2285	2285	0
501	20241002	102600	62966750	2285	2285	2285	2285	5
502	20241002	102500	62955325	2290	2290	2290	2290	0
503	20241002	102400	62955325	2290	2285	2290	2285	180
504	20241002	102300	62543475	2290	2290	2290	2290	43
505	20241002	102200	62445005	2290	2290	2290	2290	0
506	20241002	102100	62445005	2290	2290	2290	2290	0
507	20241002	102000	62445005	2290	2285	2290	2285	32
508	20241002	101900	62371835	2285	2285	2285	2285	467
509	20241002	101800	61304740	2285	2285	2285	2285	0
510	20241002	101700	61304740	2285	2285	2285	2285	0
511	20241002	101600	61304740	2285	2285	2285	2285	0
512	20241002	101500	61304740	2285	2285	2285	2285	107
513	20241002	101400	61060245	2290	2290	2290	2290	0
514	20241002	101300	61060245	2290	2290	2290	2290	0
515	20241002	101200	61060245	2290	2290	2290	2290	0
516	20241002	101100	61060245	2290	2290	2290	2290	0
517	20241002	101000	61060245	2290	2290	2290	2290	0
518	20241002	100900	61060245	2290	2290	2290	2290	1
519	20241002	100800	61057955	2290	2295	2295	2290	442
520	20241002	100700	60045575	2295	2295	2295	2295	19
521	20241002	100600	60001970	2290	2290	2290	2290	0
522	20241002	100500	60001970	2290	2290	2290	2290	0
523	20241002	100400	60001970	2290	2290	2290	2290	0
524	20241002	100300	60001970	2290	2290	2290	2290	0
525	20241002	100200	60001970	2290	2290	2290	2290	0
526	20241002	100100	60001970	2290	2290	2290	2290	0
527	20241002	100000	60001970	2290	2290	2290	2290	0
528	20241002	095900	60001970	2290	2290	2290	2290	0
529	20241002	095800	60001970	2290	2290	2290	2290	0
530	20241002	095700	60001970	2290	2290	2290	2290	290
531	20241002	095600	59337870	2295	2295	2295	2295	0
532	20241002	095500	59337870	2295	2295	2295	2295	0
533	20241002	095400	59337870	2295	2295	2295	2295	0
534	20241002	095300	59337870	2295	2295	2295	2295	0
535	20241002	095200	59337870	2295	2295	2295	2295	0
536	20241002	095100	59337870	2295	2295	2295	2295	189
537	20241002	095000	58904115	2295	2295	2295	2295	0
538	20241002	094900	58904115	2295	2295	2295	2295	311
539	20241002	094800	58190370	2295	2295	2295	2295	0
540	20241002	094700	58190370	2295	2295	2295	2295	0
541	20241002	094600	58190370	2295	2295	2295	2295	0
542	20241002	094500	58190370	2295	2295	2295	2295	142
543	20241002	094400	57864480	2295	2295	2295	2295	1
544	20241002	094300	57862185	2295	2295	2295	2295	0
545	20241002	094200	57862185	2295	2295	2295	2295	5
546	20241002	094100	57850710	2295	2295	2295	2295	0
547	20241002	094000	57850710	2295	2295	2295	2295	0
548	20241002	093900	57850710	2295	2295	2295	2295	11
549	20241002	093800	57825465	2295	2295	2295	2295	27
550	20241002	093700	57763500	2295	2295	2295	2295	5
551	20241002	093600	57752025	2290	2290	2290	2290	0
552	20241002	093500	57752025	2290	2290	2290	2290	0
553	20241002	093400	57752025	2290	2290	2290	2290	615
554	20241002	093300	56343675	2295	2295	2295	2295	0
555	20241002	093200	56343675	2295	2295	2295	2295	0
556	20241002	093100	56343675	2295	2300	2300	2295	55
557	20241002	093000	56217445	2295	2295	2295	2295	0
558	20241002	092900	56217445	2295	2300	2300	2295	16
559	20241002	092800	56180650	2295	2295	2295	2295	5
560	20241002	092700	56169175	2300	2300	2300	2300	5
561	20241002	092600	56157675	2300	2300	2300	2300	0
562	20241002	092500	56157675	2300	2290	2300	2280	2832
563	20241002	092400	49691070	2295	2295	2295	2295	1
564	20241002	092300	49688775	2300	2300	2300	2300	0
565	20241002	092200	49688775	2300	2300	2300	2300	417
566	20241002	092100	48729675	2300	2295	2300	2295	1000
567	20241002	092000	46431190	2285	2285	2285	2285	0
568	20241002	091900	46431190	2285	2290	2290	2285	6529
569	20241002	091800	31506490	2290	2290	2290	2290	0
570	20241002	091700	31506490	2290	2290	2290	2290	20
571	20241002	091600	31460690	2295	2295	2295	2295	21
572	20241002	091500	31412495	2295	2295	2295	2295	118
573	20241002	091400	31141685	2290	2285	2290	2285	3671
574	20241002	091300	22753430	2285	2285	2285	2285	213
575	20241002	091200	22266725	2285	2285	2285	2285	626
576	20241002	091100	20836315	2285	2290	2290	2285	2199
577	20241002	091000	15804105	2295	2290	2295	2290	152
578	20241002	090900	15456020	2290	2290	2290	2290	0
579	20241002	090800	15456020	2290	2290	2290	2290	0
580	20241002	090700	15456020	2290	2290	2290	2290	10
581	20241002	090600	15433120	2290	2290	2290	2290	500
582	20241002	090500	14288120	2290	2290	2290	2290	0
583	20241002	090400	14288120	2290	2290	2290	2290	150
584	20241002	090300	13944620	2295	2295	2295	2295	1133
585	20241002	090200	11344385	2290	2290	2290	2285	212
586	20241002	090100	10859775	2295	2300	2300	2290	2863
587	20241002	090000	4299340	2305	2320	2320	2305	1861