KissMeData/052260/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	193500	525672980	5820	5820	5820	5820	4113
3	20241004	193400	525672980	5820	5820	5820	5820	0
4	20241004	193300	525672980	5820	5820	5820	5820	0
5	20241004	193200	525672980	5820	5820	5820	5820	0
6	20241004	193100	525672980	5820	5820	5820	5820	0
7	20241004	193000	525672980	5820	5820	5820	5820	0
8	20241004	192900	525672980	5820	5820	5820	5820	0
9	20241004	192800	525672980	5820	5820	5820	5820	0
10	20241004	192700	525672980	5820	5820	5820	5820	0
11	20241004	192600	525672980	5820	5820	5820	5820	0
12	20241004	192500	525672980	5820	5820	5820	5820	0
13	20241004	192400	525672980	5820	5820	5820	5820	0
14	20241004	192300	525672980	5820	5820	5820	5820	0
15	20241004	192200	525672980	5820	5820	5820	5820	0
16	20241004	192100	525672980	5820	5820	5820	5820	0
17	20241004	192000	525672980	5820	5820	5820	5820	0
18	20241004	191900	525672980	5820	5820	5820	5820	0
19	20241004	191800	525672980	5820	5820	5820	5820	0
20	20241004	191700	525672980	5820	5820	5820	5820	0
21	20241004	191600	525672980	5820	5820	5820	5820	0
22	20241004	191500	525672980	5820	5820	5820	5820	0
23	20241004	191400	525672980	5820	5820	5820	5820	0
24	20241004	191300	525672980	5820	5820	5820	5820	0
25	20241004	191200	525672980	5820	5820	5820	5820	0
26	20241004	191100	525672980	5820	5820	5820	5820	0
27	20241004	191000	525672980	5820	5820	5820	5820	0
28	20241004	190900	525672980	5820	5820	5820	5820	0
29	20241004	190800	525672980	5820	5820	5820	5820	0
30	20241004	190700	525672980	5820	5820	5820	5820	0
31	20241004	190600	525672980	5820	5820	5820	5820	0
32	20241004	190500	525672980	5820	5820	5820	5820	4113
33	20241004	190400	525672980	5820	5820	5820	5820	0
34	20241004	190300	525672980	5820	5820	5820	5820	0
35	20241004	190200	525672980	5820	5820	5820	5820	0
36	20241004	190100	525672980	5820	5820	5820	5820	0
37	20241004	190000	525672980	5820	5820	5820	5820	0
38	20241004	185900	525672980	5820	5820	5820	5820	0
39	20241004	185800	525672980	5820	5820	5820	5820	0
40	20241004	185700	525672980	5820	5820	5820	5820	0
41	20241004	185600	525672980	5820	5820	5820	5820	0
42	20241004	185500	525672980	5820	5820	5820	5820	0
43	20241004	185400	525672980	5820	5820	5820	5820	0
44	20241004	185300	525672980	5820	5820	5820	5820	0
45	20241004	185200	525672980	5820	5820	5820	5820	0
46	20241004	185100	525672980	5820	5820	5820	5820	0
47	20241004	185000	525672980	5820	5820	5820	5820	0
48	20241004	184900	525672980	5820	5820	5820	5820	0
49	20241004	184800	525672980	5820	5820	5820	5820	0
50	20241004	184700	525672980	5820	5820	5820	5820	0
51	20241004	184600	525672980	5820	5820	5820	5820	0
52	20241004	184500	525672980	5820	5820	5820	5820	0
53	20241004	184400	525672980	5820	5820	5820	5820	0
54	20241004	184300	525672980	5820	5820	5820	5820	0
55	20241004	184200	525672980	5820	5820	5820	5820	0
56	20241004	184100	525672980	5820	5820	5820	5820	0
57	20241004	184000	525672980	5820	5820	5820	5820	0
58	20241004	183900	525672980	5820	5820	5820	5820	0
59	20241004	183800	525672980	5820	5820	5820	5820	0
60	20241004	183700	525672980	5820	5820	5820	5820	0
61	20241004	183600	525672980	5820	5820	5820	5820	0
62	20241004	183500	525672980	5820	5820	5820	5820	4113
63	20241004	183400	525672980	5820	5820	5820	5820	0
64	20241004	183300	525672980	5820	5820	5820	5820	0
65	20241004	183200	525672980	5820	5820	5820	5820	0
66	20241004	183100	525672980	5820	5820	5820	5820	0
67	20241004	183000	525672980	5820	5820	5820	5820	0
68	20241004	182900	525672980	5820	5820	5820	5820	0
69	20241004	182800	525672980	5820	5820	5820	5820	0
70	20241004	182700	525672980	5820	5820	5820	5820	0
71	20241004	182600	525672980	5820	5820	5820	5820	0
72	20241004	182500	525672980	5820	5820	5820	5820	0
73	20241004	182400	525672980	5820	5820	5820	5820	0
74	20241004	182300	525672980	5820	5820	5820	5820	0
75	20241004	182200	525672980	5820	5820	5820	5820	0
76	20241004	182100	525672980	5820	5820	5820	5820	0
77	20241004	182000	525672980	5820	5820	5820	5820	0
78	20241004	181900	525672980	5820	5820	5820	5820	0
79	20241004	181800	525672980	5820	5820	5820	5820	0
80	20241004	181700	525672980	5820	5820	5820	5820	0
81	20241004	181600	525672980	5820	5820	5820	5820	0
82	20241004	181500	525672980	5820	5820	5820	5820	0
83	20241004	181400	525672980	5820	5820	5820	5820	0
84	20241004	181300	525672980	5820	5820	5820	5820	0
85	20241004	181200	525672980	5820	5820	5820	5820	0
86	20241004	181100	525672980	5820	5820	5820	5820	0
87	20241004	181000	525672980	5820	5820	5820	5820	0
88	20241004	180900	525672980	5820	5820	5820	5820	0
89	20241004	180800	525672980	5820	5820	5820	5820	0
90	20241004	180700	525672980	5820	5820	5820	5820	0
91	20241004	180600	525672980	5820	5820	5820	5820	0
92	20241004	180500	525672980	5820	5820	5820	5820	4113
93	20241004	180400	525672980	5820	5820	5820	5820	0
94	20241004	180300	525672980	5820	5820	5820	5820	0
95	20241004	180200	525672980	5820	5820	5820	5820	0
96	20241004	180100	525672980	5820	5820	5820	5820	0
97	20241004	180000	525672980	5820	5820	5820	5820	0
98	20241004	175900	525672980	5820	5820	5820	5820	0
99	20241004	175800	525672980	5820	5820	5820	5820	0
100	20241004	175700	525672980	5820	5820	5820	5820	0
101	20241004	175600	525672980	5820	5820	5820	5820	0
102	20241004	175500	525672980	5820	5820	5820	5820	0
103	20241004	175400	525672980	5820	5820	5820	5820	0
104	20241004	175300	525672980	5820	5820	5820	5820	0
105	20241004	175200	525672980	5820	5820	5820	5820	0
106	20241004	175100	525672980	5820	5820	5820	5820	0
107	20241004	175000	525672980	5820	5820	5820	5820	0
108	20241004	174900	525672980	5820	5820	5820	5820	0
109	20241004	174800	525672980	5820	5820	5820	5820	0
110	20241004	174700	525672980	5820	5820	5820	5820	0
111	20241004	174600	525672980	5820	5820	5820	5820	0
112	20241004	174500	525672980	5820	5820	5820	5820	0
113	20241004	174400	525672980	5820	5820	5820	5820	0
114	20241004	174300	525672980	5820	5820	5820	5820	0
115	20241004	174200	525672980	5820	5820	5820	5820	0
116	20241004	174100	525672980	5820	5820	5820	5820	0
117	20241004	174000	525672980	5820	5820	5820	5820	0
118	20241004	173900	525672980	5820	5820	5820	5820	0
119	20241004	173800	525672980	5820	5820	5820	5820	0
120	20241004	173700	525672980	5820	5820	5820	5820	0
121	20241004	173600	525672980	5820	5820	5820	5820	0
122	20241004	173500	525672980	5820	5820	5820	5820	4113
123	20241004	173400	525672980	5820	5820	5820	5820	0
124	20241004	173300	525672980	5820	5820	5820	5820	0
125	20241004	173200	525672980	5820	5820	5820	5820	0
126	20241004	173100	525672980	5820	5820	5820	5820	0
127	20241004	173000	525672980	5820	5820	5820	5820	0
128	20241004	172900	525672980	5820	5820	5820	5820	0
129	20241004	172800	525672980	5820	5820	5820	5820	0
130	20241004	172700	525672980	5820	5820	5820	5820	0
131	20241004	172600	525672980	5820	5820	5820	5820	0
132	20241004	172500	525672980	5820	5820	5820	5820	0
133	20241004	172400	525672980	5820	5820	5820	5820	0
134	20241004	172300	525672980	5820	5820	5820	5820	0
135	20241004	172200	525672980	5820	5820	5820	5820	0
136	20241004	172100	525672980	5820	5820	5820	5820	0
137	20241004	172000	525672980	5820	5820	5820	5820	0
138	20241004	171900	525672980	5820	5820	5820	5820	0
139	20241004	171800	525672980	5820	5820	5820	5820	0
140	20241004	171700	525672980	5820	5820	5820	5820	0
141	20241004	171600	525672980	5820	5820	5820	5820	0
142	20241004	171500	525672980	5820	5820	5820	5820	0
143	20241004	171400	525672980	5820	5820	5820	5820	0
144	20241004	171300	525672980	5820	5820	5820	5820	0
145	20241004	171200	525672980	5820	5820	5820	5820	0
146	20241004	171100	525672980	5820	5820	5820	5820	0
147	20241004	171000	525672980	5820	5820	5820	5820	0
148	20241004	170900	525672980	5820	5820	5820	5820	0
149	20241004	170800	525672980	5820	5820	5820	5820	0
150	20241004	170700	525672980	5820	5820	5820	5820	0
151	20241004	170600	525672980	5820	5820	5820	5820	0
152	20241004	170500	525672980	5820	5820	5820	5820	4113
153	20241004	170400	525672980	5820	5820	5820	5820	0
154	20241004	170300	525672980	5820	5820	5820	5820	0
155	20241004	170200	525672980	5820	5820	5820	5820	0
156	20241004	170100	525672980	5820	5820	5820	5820	0
157	20241004	170000	525672980	5820	5820	5820	5820	0
158	20241004	165900	525672980	5820	5820	5820	5820	0
159	20241004	165800	525672980	5820	5820	5820	5820	0
160	20241004	165700	525672980	5820	5820	5820	5820	0
161	20241004	165600	525672980	5820	5820	5820	5820	0
162	20241004	165500	525672980	5820	5820	5820	5820	0
163	20241004	165400	525672980	5820	5820	5820	5820	0
164	20241004	165300	525672980	5820	5820	5820	5820	0
165	20241004	165200	525672980	5820	5820	5820	5820	0
166	20241004	165100	525672980	5820	5820	5820	5820	0
167	20241004	165000	525672980	5820	5820	5820	5820	0
168	20241004	164900	525672980	5820	5820	5820	5820	0
169	20241004	164800	525672980	5820	5820	5820	5820	0
170	20241004	164700	525672980	5820	5820	5820	5820	0
171	20241004	164600	525672980	5820	5820	5820	5820	0
172	20241004	164500	525672980	5820	5820	5820	5820	0
173	20241004	164400	525672980	5820	5820	5820	5820	0
174	20241004	164300	525672980	5820	5820	5820	5820	0
175	20241004	164200	525672980	5820	5820	5820	5820	0
176	20241004	164100	525672980	5820	5820	5820	5820	0
177	20241004	164000	525672980	5820	5820	5820	5820	0
178	20241004	163900	525672980	5820	5820	5820	5820	0
179	20241004	163800	525672980	5820	5820	5820	5820	0
180	20241004	163700	525672980	5820	5820	5820	5820	0
181	20241004	163600	525672980	5820	5820	5820	5820	0
182	20241004	163500	525672980	5820	5820	5820	5820	4113
183	20241004	163400	525672980	5820	5820	5820	5820	0
184	20241004	163300	525672980	5820	5820	5820	5820	0
185	20241004	163200	525672980	5820	5820	5820	5820	0
186	20241004	163100	525672980	5820	5820	5820	5820	0
187	20241004	163000	525672980	5820	5820	5820	5820	0
188	20241004	162900	525672980	5820	5820	5820	5820	0
189	20241004	162800	525672980	5820	5820	5820	5820	0
190	20241004	162700	525672980	5820	5820	5820	5820	0
191	20241004	162600	525672980	5820	5820	5820	5820	0
192	20241004	162500	525672980	5820	5820	5820	5820	0
193	20241004	162400	525672980	5820	5820	5820	5820	0
194	20241004	162300	525672980	5820	5820	5820	5820	0
195	20241004	162200	525672980	5820	5820	5820	5820	0
196	20241004	162100	525672980	5820	5820	5820	5820	0
197	20241004	162000	525672980	5820	5820	5820	5820	0
198	20241004	161900	525672980	5820	5820	5820	5820	0
199	20241004	161800	525672980	5820	5820	5820	5820	0
200	20241004	161700	525672980	5820	5820	5820	5820	0
201	20241004	161600	525672980	5820	5820	5820	5820	0
202	20241004	161500	525672980	5820	5820	5820	5820	0
203	20241004	161400	525672980	5820	5820	5820	5820	0
204	20241004	161300	525672980	5820	5820	5820	5820	0
205	20241004	161200	525672980	5820	5820	5820	5820	0
206	20241004	161100	525672980	5820	5820	5820	5820	0
207	20241004	161000	525672980	5820	5820	5820	5820	0
208	20241004	160900	525672980	5820	5820	5820	5820	0
209	20241004	160800	525672980	5820	5820	5820	5820	0
210	20241004	160700	525672980	5820	5820	5820	5820	0
211	20241004	160600	525672980	5820	5820	5820	5820	0
212	20241004	160500	525672980	5820	5820	5820	5820	4113
213	20241004	160400	525672980	5820	5820	5820	5820	0
214	20241004	160300	525672980	5820	5820	5820	5820	0
215	20241004	160200	525672980	5820	5820	5820	5820	0
216	20241004	160100	525672980	5820	5820	5820	5820	0
217	20241004	160000	525672980	5820	5820	5820	5820	0
218	20241004	155900	525672980	5820	5820	5820	5820	0
219	20241004	155800	525672980	5820	5820	5820	5820	0
220	20241004	155700	525672980	5820	5820	5820	5820	0
221	20241004	155600	525672980	5820	5820	5820	5820	0
222	20241004	155500	525672980	5820	5820	5820	5820	0
223	20241004	155400	525672980	5820	5820	5820	5820	0
224	20241004	155300	525672980	5820	5820	5820	5820	0
225	20241004	155200	525672980	5820	5820	5820	5820	0
226	20241004	155100	525672980	5820	5820	5820	5820	0
227	20241004	155000	525672980	5820	5820	5820	5820	0
228	20241004	154900	525672980	5820	5820	5820	5820	0
229	20241004	154800	525672980	5820	5820	5820	5820	0
230	20241004	154700	525672980	5820	5820	5820	5820	0
231	20241004	154600	525672980	5820	5820	5820	5820	0
232	20241004	154500	525672980	5820	5820	5820	5820	0
233	20241004	154400	525672980	5820	5820	5820	5820	0
234	20241004	154300	525672980	5820	5820	5820	5820	0
235	20241004	154200	525672980	5820	5820	5820	5820	0
236	20241004	154100	525672980	5820	5820	5820	5820	0
237	20241004	154000	525672980	5820	5820	5820	5820	0
238	20241004	153900	525672980	5820	5820	5820	5820	0
239	20241004	153800	525672980	5820	5820	5820	5820	0
240	20241004	153700	525672980	5820	5820	5820	5820	0
241	20241004	153600	525672980	5820	5820	5820	5820	0
242	20241004	153500	525672980	5820	5820	5820	5820	4113
243	20241004	153400	525672980	5820	5820	5820	5820	0
244	20241004	153300	525672980	5820	5820	5820	5820	0
245	20241004	153200	525672980	5820	5820	5820	5820	0
246	20241004	153100	525672980	5820	5820	5820	5820	0
247	20241004	153000	525672980	5820	5820	5820	5820	4113
248	20241004	152900	501735320	5800	5800	5800	5800	0
249	20241004	152800	501735320	5800	5800	5800	5800	0
250	20241004	152700	501735320	5800	5800	5800	5800	0
251	20241004	152600	501735320	5800	5800	5800	5800	0
252	20241004	152500	501735320	5800	5800	5800	5800	0
253	20241004	152400	501735320	5800	5800	5800	5800	0
254	20241004	152300	501735320	5800	5800	5800	5800	0
255	20241004	152200	501735320	5800	5800	5800	5800	0
256	20241004	152100	501735320	5800	5800	5800	5800	0
257	20241004	152000	501735320	5800	5800	5800	5800	0
258	20241004	151900	501735320	5800	5790	5800	5790	301
259	20241004	151800	499992520	5800	5800	5800	5800	1
260	20241004	151700	499986720	5800	5790	5800	5790	60
261	20241004	151600	499639310	5800	5790	5800	5790	161
262	20241004	151500	498707100	5800	5800	5800	5800	10
263	20241004	151400	498649100	5800	5790	5800	5790	759
264	20241004	151300	494251100	5790	5790	5790	5790	20
265	20241004	151200	494135300	5790	5800	5800	5790	24
266	20241004	151100	493996310	5800	5800	5800	5800	1
267	20241004	151000	493990510	5790	5790	5790	5790	1100
268	20241004	150900	487621510	5810	5810	5810	5810	0
269	20241004	150800	487621510	5810	5810	5810	5810	0
270	20241004	150700	487621510	5810	5810	5810	5810	22
271	20241004	150600	487493690	5810	5790	5810	5790	3928
272	20241004	150500	464708520	5790	5790	5790	5790	149
273	20241004	150400	463845810	5800	5800	5800	5800	74
274	20241004	150300	463416610	5800	5800	5800	5800	1
275	20241004	150200	463410810	5800	5800	5800	5800	100
276	20241004	150100	462830810	5800	5800	5800	5800	20
277	20241004	150000	462714810	5810	5810	5810	5810	0
278	20241004	145900	462714810	5810	5810	5810	5810	0
279	20241004	145800	462714810	5810	5810	5810	5810	11
280	20241004	145700	462650900	5810	5810	5810	5810	0
281	20241004	145600	462650900	5810	5810	5810	5810	100
282	20241004	145500	462069900	5810	5810	5810	5810	0
283	20241004	145400	462069900	5810	5810	5810	5810	0
284	20241004	145300	462069900	5810	5810	5810	5810	0
285	20241004	145200	462069900	5810	5810	5810	5810	1
286	20241004	145100	462064090	5800	5800	5800	5800	0
287	20241004	145000	462064090	5800	5800	5800	5800	1
288	20241004	144900	462058290	5800	5800	5800	5800	1000
289	20241004	144800	456258290	5790	5790	5790	5790	1
290	20241004	144700	456252500	5790	5790	5790	5790	215
291	20241004	144600	455007650	5770	5790	5800	5770	706
292	20241004	144500	450927180	5800	5800	5800	5800	0
293	20241004	144400	450927180	5800	5780	5800	5770	12
294	20241004	144300	450857870	5790	5810	5810	5770	197
295	20241004	144200	449717230	5820	5820	5820	5820	0
296	20241004	144100	449717230	5820	5790	5820	5770	5002
297	20241004	144000	420822700	5830	5830	5830	5780	5023
298	20241004	143900	391719030	5840	5840	5840	5840	1
299	20241004	143800	391713190	5840	5840	5840	5840	0
300	20241004	143700	391713190	5840	5820	5840	5810	3422
301	20241004	143600	371769270	5820	5830	5830	5820	13
302	20241004	143500	371693600	5830	5830	5830	5830	172
303	20241004	143400	370690840	5830	5830	5830	5830	0
304	20241004	143300	370690840	5830	5830	5830	5830	0
305	20241004	143200	370690840	5830	5830	5830	5830	0
306	20241004	143100	370690840	5830	5830	5830	5830	1
307	20241004	143000	370685010	5830	5830	5830	5830	0
308	20241004	142900	370685010	5830	5830	5830	5830	0
309	20241004	142800	370685010	5830	5830	5830	5830	0
310	20241004	142700	370685010	5830	5830	5830	5830	10
311	20241004	142600	370626710	5810	5820	5820	5810	100
312	20241004	142500	370045700	5810	5810	5810	5810	0
313	20241004	142400	370045700	5810	5820	5820	5810	1106
314	20241004	142300	363608790	5810	5810	5810	5810	0
315	20241004	142200	363608790	5810	5810	5810	5810	0
316	20241004	142100	363608790	5810	5810	5810	5810	90
317	20241004	142000	363085890	5820	5820	5820	5820	25
318	20241004	141900	362940390	5810	5810	5810	5810	0
319	20241004	141800	362940390	5810	5810	5810	5810	0
320	20241004	141700	362940390	5810	5810	5810	5810	0
321	20241004	141600	362940390	5810	5810	5810	5810	0
322	20241004	141500	362940390	5810	5810	5810	5810	653
323	20241004	141400	359146460	5810	5810	5810	5810	0
324	20241004	141300	359146460	5810	5810	5810	5810	0
325	20241004	141200	359146460	5810	5810	5810	5810	0
326	20241004	141100	359146460	5810	5810	5810	5810	0
327	20241004	141000	359146460	5810	5810	5810	5810	60
328	20241004	140900	358797860	5810	5810	5810	5810	691
329	20241004	140800	354783150	5800	5800	5800	5800	0
330	20241004	140700	354783150	5800	5800	5800	5800	0
331	20241004	140600	354783150	5800	5800	5800	5800	16
332	20241004	140500	354690350	5800	5800	5800	5800	133
333	20241004	140400	353918950	5800	5800	5800	5800	0
334	20241004	140300	353918950	5800	5800	5800	5800	0
335	20241004	140200	353918950	5800	5800	5810	5800	498
336	20241004	140100	351030450	5800	5800	5800	5800	30
337	20241004	140000	350856450	5810	5810	5810	5810	1
338	20241004	135900	350850640	5810	5810	5810	5810	5
339	20241004	135800	350821590	5810	5810	5810	5810	20
340	20241004	135700	350705390	5810	5810	5810	5810	0
341	20241004	135600	350705390	5810	5810	5810	5810	0
342	20241004	135500	350705390	5810	5810	5810	5810	10
343	20241004	135400	350647290	5810	5800	5810	5800	33
344	20241004	135300	350455870	5800	5800	5800	5800	1
345	20241004	135200	350450070	5800	5800	5800	5800	61
346	20241004	135100	350096270	5800	5800	5800	5800	5
347	20241004	135000	350067270	5800	5800	5800	5800	0
348	20241004	134900	350067270	5800	5800	5800	5800	0
349	20241004	134800	350067270	5800	5800	5800	5800	0
350	20241004	134700	350067270	5800	5800	5800	5800	0
351	20241004	134600	350067270	5800	5800	5800	5800	0
352	20241004	134500	350067270	5800	5800	5800	5800	0
353	20241004	134400	350067270	5800	5800	5800	5800	5
354	20241004	134300	350038270	5800	5800	5800	5800	0
355	20241004	134200	350038270	5800	5800	5800	5800	11
356	20241004	134100	349974470	5800	5800	5800	5800	0
357	20241004	134000	349974470	5800	5800	5800	5800	0
358	20241004	133900	349974470	5800	5800	5800	5800	105
359	20241004	133800	349365470	5800	5800	5800	5800	740
360	20241004	133700	345073470	5800	5800	5800	5800	1
361	20241004	133600	345067670	5810	5810	5810	5810	0
362	20241004	133500	345067670	5810	5810	5810	5810	0
363	20241004	133400	345067670	5810	5810	5810	5810	10
364	20241004	133300	345009570	5810	5810	5810	5810	0
365	20241004	133200	345009570	5810	5820	5820	5810	200
366	20241004	133100	343847520	5820	5820	5820	5820	205
367	20241004	133000	342654420	5820	5820	5820	5820	45
368	20241004	132900	342392520	5820	5820	5820	5820	0
369	20241004	132800	342392520	5820	5820	5820	5820	0
370	20241004	132700	342392520	5820	5820	5820	5820	1
371	20241004	132600	342386700	5800	5800	5800	5800	0
372	20241004	132500	342386700	5800	5800	5800	5800	0
373	20241004	132400	342386700	5800	5800	5800	5800	0
374	20241004	132300	342386700	5800	5800	5800	5800	0
375	20241004	132200	342386700	5800	5800	5800	5800	22
376	20241004	132100	342259100	5800	5800	5800	5800	0
377	20241004	132000	342259100	5800	5800	5800	5800	500
378	20241004	131900	339359100	5810	5810	5810	5810	100
379	20241004	131800	338778100	5810	5820	5820	5810	701
380	20241004	131700	334705190	5820	5820	5820	5820	1
381	20241004	131600	334699370	5820	5820	5820	5820	0
382	20241004	131500	334699370	5820	5820	5820	5820	0
383	20241004	131400	334699370	5820	5820	5820	5820	0
384	20241004	131300	334699370	5820	5820	5820	5820	0
385	20241004	131200	334699370	5820	5820	5820	5820	1000
386	20241004	131100	328879370	5820	5810	5820	5810	18
387	20241004	131000	328774640	5810	5810	5810	5810	1
388	20241004	130900	328768830	5820	5820	5820	5820	5
389	20241004	130800	328739730	5820	5820	5820	5820	60
390	20241004	130700	328390530	5820	5820	5820	5820	430
391	20241004	130600	325887930	5820	5820	5820	5820	0
392	20241004	130500	325887930	5820	5820	5820	5820	0
393	20241004	130400	325887930	5820	5820	5820	5820	0
394	20241004	130300	325887930	5820	5820	5820	5820	10
395	20241004	130200	325829730	5820	5820	5820	5820	0
396	20241004	130100	325829730	5820	5820	5820	5820	0
397	20241004	130000	325829730	5820	5820	5820	5820	0
398	20241004	125900	325829730	5820	5820	5820	5820	0
399	20241004	125800	325829730	5820	5820	5820	5820	0
400	20241004	125700	325829730	5820	5820	5820	5820	0
401	20241004	125600	325829730	5820	5820	5820	5820	0
402	20241004	125500	325829730	5820	5820	5820	5820	23
403	20241004	125400	325695870	5830	5830	5830	5830	868
404	20241004	125300	320635430	5830	5830	5830	5830	0
405	20241004	125200	320635430	5830	5830	5830	5830	10
406	20241004	125100	320577130	5830	5830	5830	5830	10
407	20241004	125000	320518830	5840	5840	5840	5840	0
408	20241004	124900	320518830	5840	5840	5840	5840	0
409	20241004	124800	320518830	5840	5840	5840	5840	0
410	20241004	124700	320518830	5840	5840	5840	5840	18
411	20241004	124600	320413710	5840	5840	5840	5840	888
412	20241004	124500	315227790	5830	5830	5830	5830	0
413	20241004	124400	315227790	5830	5830	5830	5830	0
414	20241004	124300	315227790	5830	5830	5830	5830	6
415	20241004	124200	315192810	5830	5830	5830	5830	0
416	20241004	124100	315192810	5830	5840	5840	5830	111
417	20241004	124000	314544680	5830	5830	5830	5830	164
418	20241004	123900	313588560	5830	5830	5830	5830	73
419	20241004	123800	313162970	5830	5830	5830	5830	20
420	20241004	123700	313046370	5820	5820	5820	5820	23
421	20241004	123600	312912510	5820	5800	5820	5800	320
422	20241004	123500	311051770	5820	5820	5820	5820	0
423	20241004	123400	311051770	5820	5820	5820	5820	0
424	20241004	123300	311051770	5820	5820	5820	5820	0
425	20241004	123200	311051770	5820	5820	5820	5820	0
426	20241004	123100	311051770	5820	5800	5820	5800	458
427	20241004	123000	308386730	5800	5800	5800	5800	0
428	20241004	122900	308386730	5800	5810	5810	5800	3700
429	20241004	122800	286921790	5810	5810	5810	5810	0
430	20241004	122700	286921790	5810	5810	5810	5810	0
431	20241004	122600	286921790	5810	5810	5810	5810	0
432	20241004	122500	286921790	5810	5810	5810	5810	0
433	20241004	122400	286921790	5810	5810	5810	5810	0
434	20241004	122300	286921790	5810	5810	5810	5810	0
435	20241004	122200	286921790	5810	5810	5810	5810	602
436	20241004	122100	283424170	5810	5810	5810	5810	0
437	20241004	122000	283424170	5810	5810	5810	5810	0
438	20241004	121900	283424170	5810	5810	5810	5810	0
439	20241004	121800	283424170	5810	5810	5810	5810	0
440	20241004	121700	283424170	5810	5810	5810	5810	0
441	20241004	121600	283424170	5810	5820	5820	5810	785
442	20241004	121500	278857960	5820	5820	5820	5820	0
443	20241004	121400	278857960	5820	5820	5820	5820	0
444	20241004	121300	278857960	5820	5830	5830	5820	300
445	20241004	121200	277110240	5820	5820	5820	5820	0
446	20241004	121100	277110240	5820	5820	5820	5820	0
447	20241004	121000	277110240	5820	5820	5820	5820	0
448	20241004	120900	277110240	5820	5820	5820	5820	0
449	20241004	120800	277110240	5820	5820	5820	5820	0
450	20241004	120700	277110240	5820	5820	5820	5820	1
451	20241004	120600	277104420	5820	5830	5830	5820	760
452	20241004	120500	272680630	5830	5830	5830	5830	0
453	20241004	120400	272680630	5830	5830	5830	5830	0
454	20241004	120300	272680630	5830	5830	5830	5830	0
455	20241004	120200	272680630	5830	5830	5830	5830	1
456	20241004	120100	272674800	5830	5830	5830	5830	0
457	20241004	120000	272674800	5830	5830	5830	5830	0
458	20241004	115900	272674800	5830	5830	5830	5830	693
459	20241004	115800	268634610	5820	5820	5820	5820	0
460	20241004	115700	268634610	5820	5820	5820	5820	0
461	20241004	115600	268634610	5820	5820	5820	5820	0
462	20241004	115500	268634610	5820	5820	5820	5820	200
463	20241004	115400	267470610	5820	5820	5820	5820	0
464	20241004	115300	267470610	5820	5820	5820	5820	587
465	20241004	115200	264054270	5820	5820	5820	5820	23
466	20241004	115100	263920410	5830	5830	5830	5830	0
467	20241004	115000	263920410	5830	5830	5830	5830	384
468	20241004	114900	261681690	5840	5840	5840	5840	0
469	20241004	114800	261681690	5840	5840	5840	5840	0
470	20241004	114700	261681690	5840	5840	5840	5840	0
471	20241004	114600	261681690	5840	5840	5840	5840	0
472	20241004	114500	261681690	5840	5840	5840	5840	0
473	20241004	114400	261681690	5840	5840	5840	5840	35
474	20241004	114300	261477290	5830	5830	5830	5830	100
475	20241004	114200	260894290	5830	5840	5840	5830	500
476	20241004	114100	257976170	5840	5840	5840	5840	0
477	20241004	114000	257976170	5840	5840	5840	5840	1
478	20241004	113900	257970330	5850	5850	5850	5850	200
479	20241004	113800	256800330	5850	5850	5850	5850	0
480	20241004	113700	256800330	5850	5860	5860	5850	227
481	20241004	113600	255472110	5860	5860	5860	5860	23
482	20241004	113500	255337330	5870	5870	5870	5870	0
483	20241004	113400	255337330	5870	5870	5870	5870	0
484	20241004	113300	255337330	5870	5870	5870	5870	2
485	20241004	113200	255325590	5870	5870	5870	5870	0
486	20241004	113100	255325590	5870	5860	5870	5860	446
487	20241004	113000	252711030	5840	5840	5840	5840	115
488	20241004	112900	252039430	5850	5850	5850	5850	0
489	20241004	112800	252039430	5850	5850	5850	5850	837
490	20241004	112700	247142980	5850	5850	5850	5850	233
491	20241004	112600	245779930	5850	5850	5850	5850	100
492	20241004	112500	245194930	5850	5850	5850	5850	6
493	20241004	112400	245159830	5850	5850	5850	5850	1
494	20241004	112300	245153980	5830	5830	5830	5830	80
495	20241004	112200	244687580	5830	5830	5830	5830	295
496	20241004	112100	242967730	5840	5840	5840	5840	73
497	20241004	112000	242541410	5840	5840	5840	5840	0
498	20241004	111900	242541410	5840	5840	5840	5840	0
499	20241004	111800	242541410	5840	5840	5840	5840	0
500	20241004	111700	242541410	5840	5840	5840	5840	0
501	20241004	111600	242541410	5840	5840	5840	5840	0
502	20241004	111500	242541410	5840	5840	5840	5840	0
503	20241004	111400	242541410	5840	5840	5840	5840	1
504	20241004	111300	242535570	5840	5840	5840	5840	0
505	20241004	111200	242535570	5840	5840	5840	5840	61
506	20241004	111100	242179330	5840	5840	5840	5840	134
507	20241004	111000	241396770	5840	5840	5840	5840	300
508	20241004	110900	239644770	5840	5840	5840	5840	0
509	20241004	110800	239644770	5840	5840	5840	5840	418
510	20241004	110700	237203650	5850	5850	5850	5850	117
511	20241004	110600	236519200	5860	5860	5860	5860	0
512	20241004	110500	236519200	5860	5860	5860	5860	9
513	20241004	110400	236466460	5860	5860	5860	5860	0
514	20241004	110300	236466460	5860	5860	5860	5860	0
515	20241004	110200	236466460	5860	5860	5860	5860	153
516	20241004	110100	235569880	5860	5860	5860	5860	50
517	20241004	110000	235276880	5860	5870	5870	5860	286
518	20241004	105900	233600910	5870	5870	5870	5870	0
519	20241004	105800	233600910	5870	5860	5870	5860	253
520	20241004	105700	232116200	5860	5860	5860	5860	0
521	20241004	105600	232116200	5860	5860	5860	5860	0
522	20241004	105500	232116200	5860	5860	5860	5860	90
523	20241004	105400	231588800	5860	5860	5860	5860	10
524	20241004	105300	231530200	5860	5860	5860	5860	100
525	20241004	105200	230944200	5860	5860	5860	5860	0
526	20241004	105100	230944200	5860	5860	5860	5860	0
527	20241004	105000	230944200	5860	5860	5860	5860	0
528	20241004	104900	230944200	5860	5860	5860	5860	2
529	20241004	104800	230932480	5860	5860	5860	5860	20
530	20241004	104700	230815280	5860	5860	5860	5860	30
531	20241004	104600	230639480	5860	5850	5860	5850	417
532	20241004	104500	228196360	5860	5860	5860	5860	600
533	20241004	104400	224680360	5860	5860	5860	5860	28
534	20241004	104300	224516280	5850	5850	5850	5850	0
535	20241004	104200	224516280	5850	5840	5850	5840	61
536	20241004	104100	224159530	5840	5840	5840	5840	0
537	20241004	104000	224159530	5840	5840	5840	5840	25
538	20241004	103900	224013530	5840	5840	5840	5840	23
539	20241004	103800	223879210	5840	5840	5840	5840	0
540	20241004	103700	223879210	5840	5840	5840	5840	0
541	20241004	103600	223879210	5840	5840	5840	5840	0
542	20241004	103500	223879210	5840	5850	5850	5840	87
543	20241004	103400	223371120	5860	5860	5860	5860	0
544	20241004	103300	223371120	5860	5850	5860	5850	985
545	20241004	103200	217600160	5850	5850	5850	5850	163
546	20241004	103100	216646610	5850	5840	5850	5840	1034
547	20241004	103000	210608040	5840	5840	5840	5840	58
548	20241004	102900	210269320	5850	5850	5850	5850	30
549	20241004	102800	210093820	5840	5840	5840	5840	15
550	20241004	102700	210006220	5840	5840	5840	5840	0
551	20241004	102600	210006220	5840	5840	5840	5840	100
552	20241004	102500	209422220	5840	5840	5840	5840	100
553	20241004	102400	208838220	5840	5840	5840	5840	0
554	20241004	102300	208838220	5840	5840	5840	5840	0
555	20241004	102200	208838220	5840	5840	5840	5840	0
556	20241004	102100	208838220	5840	5840	5840	5840	0
557	20241004	102000	208838220	5840	5840	5840	5840	1
558	20241004	101900	208832380	5840	5840	5840	5840	0
559	20241004	101800	208832380	5840	5840	5840	5840	0
560	20241004	101700	208832380	5840	5850	5850	5840	236
561	20241004	101600	207453970	5850	5850	5860	5850	25
562	20241004	101500	207307670	5850	5860	5860	5850	1047
563	20241004	101400	201182300	5850	5850	5850	5850	93
564	20241004	101300	200638250	5850	5850	5850	5850	0
565	20241004	101200	200638250	5850	5850	5850	5850	60
566	20241004	101100	200287250	5850	5850	5850	5850	30
567	20241004	101000	200111750	5850	5850	5850	5850	9
568	20241004	100900	200059100	5850	5850	5850	5850	101
569	20241004	100800	199468250	5850	5840	5850	5840	255
570	20241004	100700	197979040	5840	5840	5840	5840	4
571	20241004	100600	197955680	5840	5840	5840	5840	0
572	20241004	100500	197955680	5840	5840	5840	5840	32
573	20241004	100400	197768800	5840	5840	5840	5840	0
574	20241004	100300	197768800	5840	5840	5840	5840	10
575	20241004	100200	197710400	5840	5840	5840	5840	0
576	20241004	100100	197710400	5840	5840	5840	5840	1
577	20241004	100000	197704560	5830	5840	5840	5830	32
578	20241004	095900	197517830	5840	5840	5840	5840	0
579	20241004	095800	197517830	5840	5830	5840	5830	502
580	20241004	095700	194587760	5830	5830	5830	5830	3
581	20241004	095600	194570270	5820	5820	5820	5820	0
582	20241004	095500	194570270	5820	5820	5820	5820	0
583	20241004	095400	194570270	5820	5820	5820	5820	1
584	20241004	095300	194564450	5820	5820	5820	5820	0
585	20241004	095200	194564450	5820	5810	5820	5800	351
586	20241004	095100	192524300	5810	5810	5810	5810	1
587	20241004	095000	192518490	5820	5820	5820	5820	0
588	20241004	094900	192518490	5820	5820	5820	5810	116
589	20241004	094800	191843480	5820	5820	5820	5820	1
590	20241004	094700	191837660	5820	5810	5820	5810	107
591	20241004	094600	191215730	5800	5800	5800	5800	0
592	20241004	094500	191215730	5800	5800	5800	5800	0
593	20241004	094400	191215730	5800	5800	5800	5800	21
594	20241004	094300	191093930	5780	5780	5800	5780	301
595	20241004	094200	189351220	5780	5780	5780	5780	3
596	20241004	094100	189333880	5760	5760	5760	5760	5
597	20241004	094000	189305080	5770	5770	5770	5770	0
598	20241004	093900	189305080	5770	5770	5770	5770	0
599	20241004	093800	189305080	5770	5770	5770	5770	1
600	20241004	093700	189299310	5780	5770	5780	5770	20
601	20241004	093600	189183820	5770	5750	5770	5750	163
602	20241004	093500	188245510	5750	5750	5750	5750	500
603	20241004	093400	185370510	5750	5770	5770	5750	501
604	20241004	093300	182484240	5770	5770	5770	5770	1
605	20241004	093200	182478470	5780	5780	5780	5780	100
606	20241004	093100	181900470	5780	5780	5780	5780	0
607	20241004	093000	181900470	5780	5760	5780	5760	13
608	20241004	092900	181825390	5780	5770	5780	5770	998
609	20241004	092800	176066760	5760	5760	5760	5760	0
610	20241004	092700	176066760	5760	5760	5760	5760	30
611	20241004	092600	175893960	5760	5750	5760	5750	761
612	20241004	092500	171517720	5750	5750	5750	5750	65
613	20241004	092400	171143970	5750	5750	5750	5750	529
614	20241004	092300	168102220	5750	5740	5770	5740	4342
615	20241004	092200	143097490	5740	5740	5740	5730	941
616	20241004	092100	137705220	5730	5730	5740	5710	3719
617	20241004	092000	116428740	5740	5760	5760	5740	3666
618	20241004	091900	95358310	5760	5770	5770	5760	3
619	20241004	091800	95341020	5770	5740	5770	5740	1310
620	20241004	091700	87806590	5740	5750	5750	5740	2421
621	20241004	091600	73898250	5760	5760	5760	5760	874
622	20241004	091500	68864010	5750	5760	5760	5750	2180
623	20241004	091400	56328720	5760	5770	5770	5760	2037
624	20241004	091300	44590590	5770	5780	5790	5770	1033
625	20241004	091200	38626400	5790	5800	5800	5790	1705
626	20241004	091100	28746570	5800	5810	5810	5800	558
627	20241004	091000	25505950	5810	5820	5820	5810	236
628	20241004	090900	24134430	5820	5840	5840	5820	288
629	20241004	090800	22457300	5840	5840	5840	5840	1
630	20241004	090700	22451460	5840	5840	5840	5830	49
631	20241004	090600	22165630	5840	5840	5840	5840	20
632	20241004	090500	22048830	5840	5840	5840	5840	106
633	20241004	090400	21429790	5840	5850	5860	5840	501
634	20241004	090300	18497120	5850	5850	5850	5850	1
635	20241004	090200	18491270	5840	5820	5840	5800	338
636	20241004	090100	16530800	5820	5820	5820	5820	588
637	20241004	090000	13108640	5820	5800	5840	5800	2255