KissMeData/079980/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195500	77402775	2970	2970	2970	2970	531
3	20241004	195400	77402775	2970	2970	2970	2970	0
4	20241004	195300	77402775	2970	2970	2970	2970	0
5	20241004	195200	77402775	2970	2970	2970	2970	0
6	20241004	195100	77402775	2970	2970	2970	2970	0
7	20241004	195000	77402775	2970	2970	2970	2970	0
8	20241004	194900	77402775	2970	2970	2970	2970	0
9	20241004	194800	77402775	2970	2970	2970	2970	0
10	20241004	194700	77402775	2970	2970	2970	2970	0
11	20241004	194600	77402775	2970	2970	2970	2970	0
12	20241004	194500	77402775	2970	2970	2970	2970	0
13	20241004	194400	77402775	2970	2970	2970	2970	0
14	20241004	194300	77402775	2970	2970	2970	2970	0
15	20241004	194200	77402775	2970	2970	2970	2970	0
16	20241004	194100	77402775	2970	2970	2970	2970	0
17	20241004	194000	77402775	2970	2970	2970	2970	0
18	20241004	193900	77402775	2970	2970	2970	2970	0
19	20241004	193800	77402775	2970	2970	2970	2970	0
20	20241004	193700	77402775	2970	2970	2970	2970	0
21	20241004	193600	77402775	2970	2970	2970	2970	0
22	20241004	193500	77402775	2970	2970	2970	2970	0
23	20241004	193400	77402775	2970	2970	2970	2970	0
24	20241004	193300	77402775	2970	2970	2970	2970	0
25	20241004	193200	77402775	2970	2970	2970	2970	0
26	20241004	193100	77402775	2970	2970	2970	2970	0
27	20241004	193000	77402775	2970	2970	2970	2970	0
28	20241004	192900	77402775	2970	2970	2970	2970	0
29	20241004	192800	77402775	2970	2970	2970	2970	0
30	20241004	192700	77402775	2970	2970	2970	2970	0
31	20241004	192600	77402775	2970	2970	2970	2970	0
32	20241004	192500	77402775	2970	2970	2970	2970	531
33	20241004	192400	77402775	2970	2970	2970	2970	0
34	20241004	192300	77402775	2970	2970	2970	2970	0
35	20241004	192200	77402775	2970	2970	2970	2970	0
36	20241004	192100	77402775	2970	2970	2970	2970	0
37	20241004	192000	77402775	2970	2970	2970	2970	0
38	20241004	191900	77402775	2970	2970	2970	2970	0
39	20241004	191800	77402775	2970	2970	2970	2970	0
40	20241004	191700	77402775	2970	2970	2970	2970	0
41	20241004	191600	77402775	2970	2970	2970	2970	0
42	20241004	191500	77402775	2970	2970	2970	2970	0
43	20241004	191400	77402775	2970	2970	2970	2970	0
44	20241004	191300	77402775	2970	2970	2970	2970	0
45	20241004	191200	77402775	2970	2970	2970	2970	0
46	20241004	191100	77402775	2970	2970	2970	2970	0
47	20241004	191000	77402775	2970	2970	2970	2970	0
48	20241004	190900	77402775	2970	2970	2970	2970	0
49	20241004	190800	77402775	2970	2970	2970	2970	0
50	20241004	190700	77402775	2970	2970	2970	2970	0
51	20241004	190600	77402775	2970	2970	2970	2970	0
52	20241004	190500	77402775	2970	2970	2970	2970	0
53	20241004	190400	77402775	2970	2970	2970	2970	0
54	20241004	190300	77402775	2970	2970	2970	2970	0
55	20241004	190200	77402775	2970	2970	2970	2970	0
56	20241004	190100	77402775	2970	2970	2970	2970	0
57	20241004	190000	77402775	2970	2970	2970	2970	0
58	20241004	185900	77402775	2970	2970	2970	2970	0
59	20241004	185800	77402775	2970	2970	2970	2970	0
60	20241004	185700	77402775	2970	2970	2970	2970	0
61	20241004	185600	77402775	2970	2970	2970	2970	0
62	20241004	185500	77402775	2970	2970	2970	2970	531
63	20241004	185400	77402775	2970	2970	2970	2970	0
64	20241004	185300	77402775	2970	2970	2970	2970	0
65	20241004	185200	77402775	2970	2970	2970	2970	0
66	20241004	185100	77402775	2970	2970	2970	2970	0
67	20241004	185000	77402775	2970	2970	2970	2970	0
68	20241004	184900	77402775	2970	2970	2970	2970	0
69	20241004	184800	77402775	2970	2970	2970	2970	0
70	20241004	184700	77402775	2970	2970	2970	2970	0
71	20241004	184600	77402775	2970	2970	2970	2970	0
72	20241004	184500	77402775	2970	2970	2970	2970	0
73	20241004	184400	77402775	2970	2970	2970	2970	0
74	20241004	184300	77402775	2970	2970	2970	2970	0
75	20241004	184200	77402775	2970	2970	2970	2970	0
76	20241004	184100	77402775	2970	2970	2970	2970	0
77	20241004	184000	77402775	2970	2970	2970	2970	0
78	20241004	183900	77402775	2970	2970	2970	2970	0
79	20241004	183800	77402775	2970	2970	2970	2970	0
80	20241004	183700	77402775	2970	2970	2970	2970	0
81	20241004	183600	77402775	2970	2970	2970	2970	0
82	20241004	183500	77402775	2970	2970	2970	2970	0
83	20241004	183400	77402775	2970	2970	2970	2970	0
84	20241004	183300	77402775	2970	2970	2970	2970	0
85	20241004	183200	77402775	2970	2970	2970	2970	0
86	20241004	183100	77402775	2970	2970	2970	2970	0
87	20241004	183000	77402775	2970	2970	2970	2970	0
88	20241004	182900	77402775	2970	2970	2970	2970	0
89	20241004	182800	77402775	2970	2970	2970	2970	0
90	20241004	182700	77402775	2970	2970	2970	2970	0
91	20241004	182600	77402775	2970	2970	2970	2970	0
92	20241004	182500	77402775	2970	2970	2970	2970	531
93	20241004	182400	77402775	2970	2970	2970	2970	0
94	20241004	182300	77402775	2970	2970	2970	2970	0
95	20241004	182200	77402775	2970	2970	2970	2970	0
96	20241004	182100	77402775	2970	2970	2970	2970	0
97	20241004	182000	77402775	2970	2970	2970	2970	0
98	20241004	181900	77402775	2970	2970	2970	2970	0
99	20241004	181800	77402775	2970	2970	2970	2970	0
100	20241004	181700	77402775	2970	2970	2970	2970	0
101	20241004	181600	77402775	2970	2970	2970	2970	0
102	20241004	181500	77402775	2970	2970	2970	2970	0
103	20241004	181400	77402775	2970	2970	2970	2970	0
104	20241004	181300	77402775	2970	2970	2970	2970	0
105	20241004	181200	77402775	2970	2970	2970	2970	0
106	20241004	181100	77402775	2970	2970	2970	2970	0
107	20241004	181000	77402775	2970	2970	2970	2970	0
108	20241004	180900	77402775	2970	2970	2970	2970	0
109	20241004	180800	77402775	2970	2970	2970	2970	0
110	20241004	180700	77402775	2970	2970	2970	2970	0
111	20241004	180600	77402775	2970	2970	2970	2970	0
112	20241004	180500	77402775	2970	2970	2970	2970	0
113	20241004	180400	77402775	2970	2970	2970	2970	0
114	20241004	180300	77402775	2970	2970	2970	2970	0
115	20241004	180200	77402775	2970	2970	2970	2970	0
116	20241004	180100	77402775	2970	2970	2970	2970	0
117	20241004	180000	77402775	2970	2970	2970	2970	0
118	20241004	175900	77402775	2970	2970	2970	2970	0
119	20241004	175800	77402775	2970	2970	2970	2970	0
120	20241004	175700	77402775	2970	2970	2970	2970	0
121	20241004	175600	77402775	2970	2970	2970	2970	0
122	20241004	175500	77402775	2970	2970	2970	2970	531
123	20241004	175400	77402775	2970	2970	2970	2970	0
124	20241004	175300	77402775	2970	2970	2970	2970	0
125	20241004	175200	77402775	2970	2970	2970	2970	0
126	20241004	175100	77402775	2970	2970	2970	2970	0
127	20241004	175000	77402775	2970	2970	2970	2970	0
128	20241004	174900	77402775	2970	2970	2970	2970	0
129	20241004	174800	77402775	2970	2970	2970	2970	0
130	20241004	174700	77402775	2970	2970	2970	2970	0
131	20241004	174600	77402775	2970	2970	2970	2970	0
132	20241004	174500	77402775	2970	2970	2970	2970	0
133	20241004	174400	77402775	2970	2970	2970	2970	0
134	20241004	174300	77402775	2970	2970	2970	2970	0
135	20241004	174200	77402775	2970	2970	2970	2970	0
136	20241004	174100	77402775	2970	2970	2970	2970	0
137	20241004	174000	77402775	2970	2970	2970	2970	0
138	20241004	173900	77402775	2970	2970	2970	2970	0
139	20241004	173800	77402775	2970	2970	2970	2970	0
140	20241004	173700	77402775	2970	2970	2970	2970	0
141	20241004	173600	77402775	2970	2970	2970	2970	0
142	20241004	173500	77402775	2970	2970	2970	2970	0
143	20241004	173400	77402775	2970	2970	2970	2970	0
144	20241004	173300	77402775	2970	2970	2970	2970	0
145	20241004	173200	77402775	2970	2970	2970	2970	0
146	20241004	173100	77402775	2970	2970	2970	2970	0
147	20241004	173000	77402775	2970	2970	2970	2970	0
148	20241004	172900	77402775	2970	2970	2970	2970	0
149	20241004	172800	77402775	2970	2970	2970	2970	0
150	20241004	172700	77402775	2970	2970	2970	2970	0
151	20241004	172600	77402775	2970	2970	2970	2970	0
152	20241004	172500	77402775	2970	2970	2970	2970	531
153	20241004	172400	77402775	2970	2970	2970	2970	0
154	20241004	172300	77402775	2970	2970	2970	2970	0
155	20241004	172200	77402775	2970	2970	2970	2970	0
156	20241004	172100	77402775	2970	2970	2970	2970	0
157	20241004	172000	77402775	2970	2970	2970	2970	0
158	20241004	171900	77402775	2970	2970	2970	2970	0
159	20241004	171800	77402775	2970	2970	2970	2970	0
160	20241004	171700	77402775	2970	2970	2970	2970	0
161	20241004	171600	77402775	2970	2970	2970	2970	0
162	20241004	171500	77402775	2970	2970	2970	2970	0
163	20241004	171400	77402775	2970	2970	2970	2970	0
164	20241004	171300	77402775	2970	2970	2970	2970	0
165	20241004	171200	77402775	2970	2970	2970	2970	0
166	20241004	171100	77402775	2970	2970	2970	2970	0
167	20241004	171000	77402775	2970	2970	2970	2970	0
168	20241004	170900	77402775	2970	2970	2970	2970	0
169	20241004	170800	77402775	2970	2970	2970	2970	0
170	20241004	170700	77402775	2970	2970	2970	2970	0
171	20241004	170600	77402775	2970	2970	2970	2970	0
172	20241004	170500	77402775	2970	2970	2970	2970	0
173	20241004	170400	77402775	2970	2970	2970	2970	0
174	20241004	170300	77402775	2970	2970	2970	2970	0
175	20241004	170200	77402775	2970	2970	2970	2970	0
176	20241004	170100	77402775	2970	2970	2970	2970	0
177	20241004	170000	77402775	2970	2970	2970	2970	0
178	20241004	165900	77402775	2970	2970	2970	2970	0
179	20241004	165800	77402775	2970	2970	2970	2970	0
180	20241004	165700	77402775	2970	2970	2970	2970	0
181	20241004	165600	77402775	2970	2970	2970	2970	0
182	20241004	165500	77402775	2970	2970	2970	2970	531
183	20241004	165400	77402775	2970	2970	2970	2970	0
184	20241004	165300	77402775	2970	2970	2970	2970	0
185	20241004	165200	77402775	2970	2970	2970	2970	0
186	20241004	165100	77402775	2970	2970	2970	2970	0
187	20241004	165000	77402775	2970	2970	2970	2970	0
188	20241004	164900	77402775	2970	2970	2970	2970	0
189	20241004	164800	77402775	2970	2970	2970	2970	0
190	20241004	164700	77402775	2970	2970	2970	2970	0
191	20241004	164600	77402775	2970	2970	2970	2970	0
192	20241004	164500	77402775	2970	2970	2970	2970	0
193	20241004	164400	77402775	2970	2970	2970	2970	0
194	20241004	164300	77402775	2970	2970	2970	2970	0
195	20241004	164200	77402775	2970	2970	2970	2970	0
196	20241004	164100	77402775	2970	2970	2970	2970	0
197	20241004	164000	77402775	2970	2970	2970	2970	0
198	20241004	163900	77402775	2970	2970	2970	2970	0
199	20241004	163800	77402775	2970	2970	2970	2970	0
200	20241004	163700	77402775	2970	2970	2970	2970	0
201	20241004	163600	77402775	2970	2970	2970	2970	0
202	20241004	163500	77402775	2970	2970	2970	2970	0
203	20241004	163400	77402775	2970	2970	2970	2970	0
204	20241004	163300	77402775	2970	2970	2970	2970	0
205	20241004	163200	77402775	2970	2970	2970	2970	0
206	20241004	163100	77402775	2970	2970	2970	2970	0
207	20241004	163000	77402775	2970	2970	2970	2970	0
208	20241004	162900	77402775	2970	2970	2970	2970	0
209	20241004	162800	77402775	2970	2970	2970	2970	0
210	20241004	162700	77402775	2970	2970	2970	2970	0
211	20241004	162600	77402775	2970	2970	2970	2970	0
212	20241004	162500	77402775	2970	2970	2970	2970	531
213	20241004	162400	77402775	2970	2970	2970	2970	0
214	20241004	162300	77402775	2970	2970	2970	2970	0
215	20241004	162200	77402775	2970	2970	2970	2970	0
216	20241004	162100	77402775	2970	2970	2970	2970	0
217	20241004	162000	77402775	2970	2970	2970	2970	0
218	20241004	161900	77402775	2970	2970	2970	2970	0
219	20241004	161800	77402775	2970	2970	2970	2970	0
220	20241004	161700	77402775	2970	2970	2970	2970	0
221	20241004	161600	77402775	2970	2970	2970	2970	0
222	20241004	161500	77402775	2970	2970	2970	2970	0
223	20241004	161400	77402775	2970	2970	2970	2970	0
224	20241004	161300	77402775	2970	2970	2970	2970	0
225	20241004	161200	77402775	2970	2970	2970	2970	0
226	20241004	161100	77402775	2970	2970	2970	2970	0
227	20241004	161000	77402775	2970	2970	2970	2970	0
228	20241004	160900	77402775	2970	2970	2970	2970	0
229	20241004	160800	77402775	2970	2970	2970	2970	0
230	20241004	160700	77402775	2970	2970	2970	2970	0
231	20241004	160600	77402775	2970	2970	2970	2970	0
232	20241004	160500	77402775	2970	2970	2970	2970	0
233	20241004	160400	77402775	2970	2970	2970	2970	0
234	20241004	160300	77402775	2970	2970	2970	2970	0
235	20241004	160200	77402775	2970	2970	2970	2970	0
236	20241004	160100	77402775	2970	2970	2970	2970	0
237	20241004	160000	77402775	2970	2970	2970	2970	0
238	20241004	155900	77402775	2970	2970	2970	2970	0
239	20241004	155800	77402775	2970	2970	2970	2970	0
240	20241004	155700	77402775	2970	2970	2970	2970	0
241	20241004	155600	77402775	2970	2970	2970	2970	0
242	20241004	155500	77402775	2970	2970	2970	2970	531
243	20241004	155400	77402775	2970	2970	2970	2970	0
244	20241004	155300	77402775	2970	2970	2970	2970	0
245	20241004	155200	77402775	2970	2970	2970	2970	0
246	20241004	155100	77402775	2970	2970	2970	2970	0
247	20241004	155000	77402775	2970	2970	2970	2970	0
248	20241004	154900	77402775	2970	2970	2970	2970	0
249	20241004	154800	77402775	2970	2970	2970	2970	0
250	20241004	154700	77402775	2970	2970	2970	2970	0
251	20241004	154600	77402775	2970	2970	2970	2970	0
252	20241004	154500	77402775	2970	2970	2970	2970	0
253	20241004	154400	77402775	2970	2970	2970	2970	0
254	20241004	154300	77402775	2970	2970	2970	2970	0
255	20241004	154200	77402775	2970	2970	2970	2970	0
256	20241004	154100	77402775	2970	2970	2970	2970	0
257	20241004	154000	77402775	2970	2970	2970	2970	0
258	20241004	153900	77402775	2970	2970	2970	2970	0
259	20241004	153800	77402775	2970	2970	2970	2970	0
260	20241004	153700	77402775	2970	2970	2970	2970	0
261	20241004	153600	77402775	2970	2970	2970	2970	0
262	20241004	153500	77402775	2970	2970	2970	2970	0
263	20241004	153400	77402775	2970	2970	2970	2970	0
264	20241004	153300	77402775	2970	2970	2970	2970	0
265	20241004	153200	77402775	2970	2970	2970	2970	0
266	20241004	153100	77402775	2970	2970	2970	2970	0
267	20241004	153000	77402775	2970	2970	2970	2970	531
268	20241004	152900	75825705	2980	2980	2980	2980	0
269	20241004	152800	75825705	2980	2980	2980	2980	0
270	20241004	152700	75825705	2980	2980	2980	2980	0
271	20241004	152600	75825705	2980	2980	2980	2980	0
272	20241004	152500	75825705	2980	2980	2980	2980	0
273	20241004	152400	75825705	2980	2980	2980	2980	0
274	20241004	152300	75825705	2980	2980	2980	2980	0
275	20241004	152200	75825705	2980	2980	2980	2980	0
276	20241004	152100	75825705	2980	2980	2980	2980	0
277	20241004	152000	75825705	2980	2980	2980	2980	0
278	20241004	151900	75825705	2980	2965	2980	2945	432
279	20241004	151800	74546545	2955	2955	2955	2955	0
280	20241004	151700	74546545	2955	2955	2955	2955	203
281	20241004	151600	73946680	2965	2965	2965	2965	0
282	20241004	151500	73946680	2965	2965	2965	2965	0
283	20241004	151400	73946680	2965	2965	2965	2965	0
284	20241004	151300	73946680	2965	2965	2965	2965	1
285	20241004	151200	73943715	2960	2965	2965	2960	1225
286	20241004	151100	70311610	2985	2985	2985	2985	0
287	20241004	151000	70311610	2985	2985	2985	2985	0
288	20241004	150900	70311610	2985	2985	2985	2985	0
289	20241004	150800	70311610	2985	2985	2985	2985	0
290	20241004	150700	70311610	2985	2985	2985	2985	0
291	20241004	150600	70311610	2985	2985	2985	2985	0
292	20241004	150500	70311610	2985	2985	2985	2985	0
293	20241004	150400	70311610	2985	2985	2985	2985	0
294	20241004	150300	70311610	2985	2985	2985	2985	0
295	20241004	150200	70311610	2985	2985	2985	2985	2
296	20241004	150100	70305640	2965	2965	2965	2965	0
297	20241004	150000	70305640	2965	2965	2965	2965	500
298	20241004	145900	68823140	2985	2985	2985	2985	0
299	20241004	145800	68823140	2985	2985	2985	2985	0
300	20241004	145700	68823140	2985	2985	2985	2985	0
301	20241004	145600	68823140	2985	2985	2985	2985	0
302	20241004	145500	68823140	2985	2985	2985	2985	0
303	20241004	145400	68823140	2985	2985	2985	2985	0
304	20241004	145300	68823140	2985	2980	2985	2980	3
305	20241004	145200	68814195	2980	2980	2980	2980	28
306	20241004	145100	68730755	2990	2990	2990	2990	0
307	20241004	145000	68730755	2990	2990	2990	2990	0
308	20241004	144900	68730755	2990	2990	2990	2990	1
309	20241004	144800	68727765	2975	2975	2975	2975	0
310	20241004	144700	68727765	2975	2975	2975	2975	0
311	20241004	144600	68727765	2975	2995	2995	2975	140
312	20241004	144500	68308885	2995	2995	2995	2995	0
313	20241004	144400	68308885	2995	2995	2995	2995	0
314	20241004	144300	68308885	2995	2995	2995	2995	0
315	20241004	144200	68308885	2995	2985	2995	2985	100
316	20241004	144100	68009905	2995	2995	2995	2995	0
317	20241004	144000	68009905	2995	2995	2995	2995	0
318	20241004	143900	68009905	2995	2995	2995	2995	0
319	20241004	143800	68009905	2995	2995	2995	2995	0
320	20241004	143700	68009905	2995	2995	2995	2995	0
321	20241004	143600	68009905	2995	2995	2995	2995	0
322	20241004	143500	68009905	2995	2995	2995	2995	0
323	20241004	143400	68009905	2995	2995	2995	2995	0
324	20241004	143300	68009905	2995	2995	2995	2995	0
325	20241004	143200	68009905	2995	2990	2995	2990	3
326	20241004	143100	68000930	2970	2970	2970	2970	23
327	20241004	143000	67932620	2995	2995	2995	2995	0
328	20241004	142900	67932620	2995	2995	2995	2995	0
329	20241004	142800	67932620	2995	2995	2995	2995	1
330	20241004	142700	67929625	2975	2990	2995	2975	8
331	20241004	142600	67905775	2990	2990	2995	2990	35
332	20241004	142500	67801025	2990	2980	2990	2980	33
333	20241004	142400	67702615	2985	2985	2985	2985	0
334	20241004	142300	67702615	2985	2985	2985	2985	0
335	20241004	142200	67702615	2985	2985	2985	2985	0
336	20241004	142100	67702615	2985	2985	2985	2985	0
337	20241004	142000	67702615	2985	2985	2985	2985	0
338	20241004	141900	67702615	2985	2985	2985	2985	0
339	20241004	141800	67702615	2985	2985	2985	2985	0
340	20241004	141700	67702615	2985	2985	2985	2985	0
341	20241004	141600	67702615	2985	2985	2985	2985	0
342	20241004	141500	67702615	2985	2985	2985	2985	0
343	20241004	141400	67702615	2985	2985	2985	2985	11
344	20241004	141300	67669780	2980	2980	2980	2980	0
345	20241004	141200	67669780	2980	2980	2980	2980	121
346	20241004	141100	67309200	3000	3000	3000	3000	0
347	20241004	141000	67309200	3000	3000	3000	3000	0
348	20241004	140900	67309200	3000	3000	3000	3000	0
349	20241004	140800	67309200	3000	3000	3000	3000	0
350	20241004	140700	67309200	3000	3000	3000	3000	0
351	20241004	140600	67309200	3000	3000	3000	3000	0
352	20241004	140500	67309200	3000	3000	3000	3000	0
353	20241004	140400	67309200	3000	3000	3000	3000	0
354	20241004	140300	67309200	3000	2960	3000	2960	5000
355	20241004	140200	52333635	2950	2950	2950	2950	0
356	20241004	140100	52333635	2950	2950	2950	2950	0
357	20241004	140000	52333635	2950	2950	2950	2950	275
358	20241004	135900	51522385	2965	2965	2965	2965	0
359	20241004	135800	51522385	2965	2965	2965	2965	0
360	20241004	135700	51522385	2965	2965	2965	2965	0
361	20241004	135600	51522385	2965	2965	2965	2965	0
362	20241004	135500	51522385	2965	2965	2965	2965	0
363	20241004	135400	51522385	2965	2965	2965	2965	0
364	20241004	135300	51522385	2965	2965	2965	2965	0
365	20241004	135200	51522385	2965	2965	2965	2965	0
366	20241004	135100	51522385	2965	2965	2965	2965	0
367	20241004	135000	51522385	2965	2965	2965	2965	0
368	20241004	134900	51522385	2965	2965	2965	2965	0
369	20241004	134800	51522385	2965	2965	2965	2965	0
370	20241004	134700	51522385	2965	2965	2965	2965	0
371	20241004	134600	51522385	2965	2965	2965	2965	0
372	20241004	134500	51522385	2965	2965	2965	2965	0
373	20241004	134400	51522385	2965	2965	2965	2965	0
374	20241004	134300	51522385	2965	2965	2965	2965	0
375	20241004	134200	51522385	2965	2965	2965	2965	0
376	20241004	134100	51522385	2965	2955	2965	2955	100
377	20241004	134000	51226410	2955	2955	2955	2955	70
378	20241004	133900	51019560	2960	2960	2960	2960	0
379	20241004	133800	51019560	2960	2955	2960	2955	30
380	20241004	133700	50930885	2950	2950	2950	2950	0
381	20241004	133600	50930885	2950	2950	2950	2950	0
382	20241004	133500	50930885	2950	2950	2950	2950	0
383	20241004	133400	50930885	2950	2950	2950	2950	0
384	20241004	133300	50930885	2950	2950	2950	2950	0
385	20241004	133200	50930885	2950	2950	2950	2950	0
386	20241004	133100	50930885	2950	2950	2950	2950	0
387	20241004	133000	50930885	2950	2950	2950	2950	0
388	20241004	132900	50930885	2950	2950	2950	2950	0
389	20241004	132800	50930885	2950	2950	2950	2950	0
390	20241004	132700	50930885	2950	2950	2950	2950	0
391	20241004	132600	50930885	2950	2950	2950	2950	0
392	20241004	132500	50930885	2950	2950	2950	2950	0
393	20241004	132400	50930885	2950	2950	2950	2950	1
394	20241004	132300	50927935	2945	2945	2945	2945	0
395	20241004	132200	50927935	2945	2950	2950	2945	220
396	20241004	132100	50280030	2945	2945	2945	2945	100
397	20241004	132000	49985530	2960	2960	2960	2960	0
398	20241004	131900	49985530	2960	2960	2960	2960	0
399	20241004	131800	49985530	2960	2960	2960	2960	0
400	20241004	131700	49985530	2960	2960	2960	2960	0
401	20241004	131600	49985530	2960	2960	2960	2960	0
402	20241004	131500	49985530	2960	2960	2960	2960	0
403	20241004	131400	49985530	2960	2960	2960	2960	0
404	20241004	131300	49985530	2960	2945	2960	2945	39
405	20241004	131200	49870660	2955	2955	2955	2955	1
406	20241004	131100	49867705	2945	2945	2945	2945	0
407	20241004	131000	49867705	2945	2945	2945	2945	0
408	20241004	130900	49867705	2945	2945	2945	2945	500
409	20241004	130800	48395205	2945	2945	2945	2945	0
410	20241004	130700	48395205	2945	2945	2945	2945	0
411	20241004	130600	48395205	2945	2945	2945	2945	0
412	20241004	130500	48395205	2945	2945	2945	2945	0
413	20241004	130400	48395205	2945	2945	2945	2945	0
414	20241004	130300	48395205	2945	2945	2945	2945	0
415	20241004	130200	48395205	2945	2945	2945	2945	0
416	20241004	130100	48395205	2945	2945	2945	2945	0
417	20241004	130000	48395205	2945	2945	2945	2945	0
418	20241004	125900	48395205	2945	2945	2945	2945	97
419	20241004	125800	48109540	2950	2950	2950	2950	0
420	20241004	125700	48109540	2950	2950	2950	2950	15
421	20241004	125600	48065290	2950	2950	2950	2950	0
422	20241004	125500	48065290	2950	2950	2950	2950	0
423	20241004	125400	48065290	2950	2950	2950	2950	0
424	20241004	125300	48065290	2950	2950	2950	2950	13
425	20241004	125200	48026940	2955	2955	2955	2955	0
426	20241004	125100	48026940	2955	2955	2955	2955	0
427	20241004	125000	48026940	2955	2955	2955	2955	0
428	20241004	124900	48026940	2955	2955	2955	2955	0
429	20241004	124800	48026940	2955	2955	2955	2955	20
430	20241004	124700	47967840	2955	2955	2955	2955	24
431	20241004	124600	47896920	2960	2960	2960	2960	0
432	20241004	124500	47896920	2960	2960	2960	2960	0
433	20241004	124400	47896920	2960	2960	2960	2960	0
434	20241004	124300	47896920	2960	2960	2960	2960	1000
435	20241004	124200	44936920	2960	2960	2960	2960	0
436	20241004	124100	44936920	2960	2960	2960	2960	0
437	20241004	124000	44936920	2960	2960	2960	2960	0
438	20241004	123900	44936920	2960	2960	2960	2960	0
439	20241004	123800	44936920	2960	2960	2960	2960	0
440	20241004	123700	44936920	2960	2960	2960	2960	0
441	20241004	123600	44936920	2960	2960	2960	2960	0
442	20241004	123500	44936920	2960	2960	2960	2960	0
443	20241004	123400	44936920	2960	2960	2960	2960	0
444	20241004	123300	44936920	2960	2960	2960	2960	0
445	20241004	123200	44936920	2960	2960	2960	2960	0
446	20241004	123100	44936920	2960	2960	2960	2960	0
447	20241004	123000	44936920	2960	2960	2960	2960	1
448	20241004	122900	44933960	2965	2965	2965	2965	0
449	20241004	122800	44933960	2965	2965	2965	2965	0
450	20241004	122700	44933960	2965	2965	2965	2965	324
451	20241004	122600	43973300	2965	2965	2965	2965	9
452	20241004	122500	43946615	2965	2960	2965	2960	58
453	20241004	122400	43774650	2965	2965	2965	2965	0
454	20241004	122300	43774650	2965	2965	2965	2965	0
455	20241004	122200	43774650	2965	2965	2965	2965	0
456	20241004	122100	43774650	2965	2965	2965	2965	0
457	20241004	122000	43774650	2965	2965	2965	2965	0
458	20241004	121900	43774650	2965	2965	2965	2965	0
459	20241004	121800	43774650	2965	2965	2965	2965	0
460	20241004	121700	43774650	2965	2965	2965	2965	0
461	20241004	121600	43774650	2965	2965	2965	2965	0
462	20241004	121500	43774650	2965	2965	2965	2965	0
463	20241004	121400	43774650	2965	2965	2965	2965	0
464	20241004	121300	43774650	2965	2965	2965	2965	0
465	20241004	121200	43774650	2965	2965	2965	2965	0
466	20241004	121100	43774650	2965	2965	2965	2965	2
467	20241004	121000	43768720	2965	2965	2965	2965	0
468	20241004	120900	43768720	2965	2965	2965	2965	0
469	20241004	120800	43768720	2965	2965	2965	2965	0
470	20241004	120700	43768720	2965	2965	2965	2965	0
471	20241004	120600	43768720	2965	2965	2965	2965	0
472	20241004	120500	43768720	2965	2965	2965	2965	0
473	20241004	120400	43768720	2965	2965	2965	2965	0
474	20241004	120300	43768720	2965	2965	2965	2965	0
475	20241004	120200	43768720	2965	2965	2965	2965	0
476	20241004	120100	43768720	2965	2965	2965	2965	0
477	20241004	120000	43768720	2965	2965	2965	2965	0
478	20241004	115900	43768720	2965	2965	2965	2965	0
479	20241004	115800	43768720	2965	2965	2965	2965	0
480	20241004	115700	43768720	2965	2965	2965	2965	19
481	20241004	115600	43712385	2965	2965	2965	2965	0
482	20241004	115500	43712385	2965	2965	2965	2965	17
483	20241004	115400	43661980	2965	2945	2965	2945	68
484	20241004	115300	43461700	2940	2940	2940	2940	0
485	20241004	115200	43461700	2940	2940	2940	2940	0
486	20241004	115100	43461700	2940	2940	2940	2940	0
487	20241004	115000	43461700	2940	2945	2945	2940	135
488	20241004	114900	43064295	2960	2960	2960	2960	0
489	20241004	114800	43064295	2960	2960	2960	2960	0
490	20241004	114700	43064295	2960	2960	2960	2960	0
491	20241004	114600	43064295	2960	2960	2960	2960	0
492	20241004	114500	43064295	2960	2960	2960	2960	0
493	20241004	114400	43064295	2960	2960	2960	2960	0
494	20241004	114300	43064295	2960	2960	2960	2960	0
495	20241004	114200	43064295	2960	2960	2960	2960	0
496	20241004	114100	43064295	2960	2960	2960	2960	0
497	20241004	114000	43064295	2960	2960	2960	2960	0
498	20241004	113900	43064295	2960	2960	2960	2960	0
499	20241004	113800	43064295	2960	2960	2960	2960	100
500	20241004	113700	42768295	2960	2960	2960	2960	0
501	20241004	113600	42768295	2960	2960	2960	2960	0
502	20241004	113500	42768295	2960	2960	2960	2960	0
503	20241004	113400	42768295	2960	2960	2960	2960	0
504	20241004	113300	42768295	2960	2960	2960	2960	0
505	20241004	113200	42768295	2960	2960	2960	2960	0
506	20241004	113100	42768295	2960	2960	2960	2960	1
507	20241004	113000	42765335	2960	2960	2960	2960	0
508	20241004	112900	42765335	2960	2960	2960	2960	0
509	20241004	112800	42765335	2960	2960	2960	2960	0
510	20241004	112700	42765335	2960	2960	2960	2960	0
511	20241004	112600	42765335	2960	2960	2960	2960	0
512	20241004	112500	42765335	2960	2960	2960	2960	6
513	20241004	112400	42747575	2970	2970	2970	2970	0
514	20241004	112300	42747575	2970	2970	2970	2970	0
515	20241004	112200	42747575	2970	2970	2970	2970	0
516	20241004	112100	42747575	2970	2970	2970	2970	0
517	20241004	112000	42747575	2970	2970	2970	2970	1
518	20241004	111900	42744605	2940	2940	2940	2940	0
519	20241004	111800	42744605	2940	2940	2940	2940	0
520	20241004	111700	42744605	2940	2950	2950	2940	100
521	20241004	111600	42449845	2955	2955	2955	2955	0
522	20241004	111500	42449845	2955	2955	2955	2955	0
523	20241004	111400	42449845	2955	2955	2955	2955	63
524	20241004	111300	42263680	2955	2955	2955	2955	0
525	20241004	111200	42263680	2955	2955	2955	2955	0
526	20241004	111100	42263680	2955	2955	2955	2955	0
527	20241004	111000	42263680	2955	2955	2955	2955	1
528	20241004	110900	42260725	2950	2955	2955	2950	1118
529	20241004	110800	38962250	2975	2975	2975	2975	5
530	20241004	110700	38947375	2980	2955	2980	2955	931
531	20241004	110600	36196195	2950	2950	2950	2950	0
532	20241004	110500	36196195	2950	2950	2950	2950	0
533	20241004	110400	36196195	2950	2950	2950	2950	0
534	20241004	110300	36196195	2950	2950	2950	2950	0
535	20241004	110200	36196195	2950	2950	2950	2950	0
536	20241004	110100	36196195	2950	2950	2950	2950	0
537	20241004	110000	36196195	2950	2950	2950	2950	0
538	20241004	105900	36196195	2950	2950	2950	2950	0
539	20241004	105800	36196195	2950	2950	2950	2950	0
540	20241004	105700	36196195	2950	2950	2950	2950	0
541	20241004	105600	36196195	2950	2950	2950	2950	0
542	20241004	105500	36196195	2950	2950	2950	2950	0
543	20241004	105400	36196195	2950	2950	2950	2950	0
544	20241004	105300	36196195	2950	2950	2950	2950	0
545	20241004	105200	36196195	2950	2950	2950	2950	0
546	20241004	105100	36196195	2950	2950	2950	2950	0
547	20241004	105000	36196195	2950	2950	2950	2950	100
548	20241004	104900	35901195	2950	2950	2950	2950	2045
549	20241004	104800	29868445	2955	2955	2955	2955	0
550	20241004	104700	29868445	2955	2955	2955	2955	0
551	20241004	104600	29868445	2955	2955	2955	2955	1
552	20241004	104500	29865490	2955	2950	2955	2950	1061
553	20241004	104400	26735455	2955	2945	2955	2945	24
554	20241004	104300	26664685	2940	2940	2940	2940	0
555	20241004	104200	26664685	2940	2940	2940	2940	45
556	20241004	104100	26532385	2950	2950	2950	2950	1
557	20241004	104000	26529435	2955	2955	2955	2955	0
558	20241004	103900	26529435	2955	2940	2955	2940	300
559	20241004	103800	25647030	2935	2940	2940	2935	1169
560	20241004	103700	22212370	2950	2950	2950	2950	0
561	20241004	103600	22212370	2950	2950	2950	2950	0
562	20241004	103500	22212370	2950	2950	2950	2950	0
563	20241004	103400	22212370	2950	2950	2950	2950	0
564	20241004	103300	22212370	2950	2950	2950	2950	1
565	20241004	103200	22209420	2940	2940	2940	2940	0
566	20241004	103100	22209420	2940	2940	2940	2940	0
567	20241004	103000	22209420	2940	2940	2940	2940	99
568	20241004	102900	21918360	2950	2950	2950	2950	0
569	20241004	102800	21918360	2950	2950	2950	2950	0
570	20241004	102700	21918360	2950	2950	2950	2950	0
571	20241004	102600	21918360	2950	2950	2950	2950	0
572	20241004	102500	21918360	2950	2950	2950	2950	100
573	20241004	102400	21623360	2940	2940	2940	2940	1000
574	20241004	102300	18683360	2945	2945	2945	2945	15
575	20241004	102200	18639185	2945	2945	2945	2945	0
576	20241004	102100	18639185	2945	2945	2945	2945	0
577	20241004	102000	18639185	2945	2945	2945	2945	0
578	20241004	101900	18639185	2945	2945	2945	2945	0
579	20241004	101800	18639185	2945	2945	2945	2945	289
580	20241004	101700	17788080	2945	2945	2945	2945	0
581	20241004	101600	17788080	2945	2945	2945	2945	0
582	20241004	101500	17788080	2945	2945	2945	2945	0
583	20241004	101400	17788080	2945	2945	2945	2945	312
584	20241004	101300	16869240	2945	2945	2945	2945	560
585	20241004	101200	15220040	2945	2945	2945	2945	0
586	20241004	101100	15220040	2945	2945	2945	2945	1
587	20241004	101000	15217095	2945	2945	2945	2945	1
588	20241004	100900	15214150	2945	2945	2945	2945	0
589	20241004	100800	15214150	2945	2945	2945	2945	7
590	20241004	100700	15193535	2945	2945	2945	2945	0
591	20241004	100600	15193535	2945	2945	2945	2945	0
592	20241004	100500	15193535	2945	2945	2945	2945	0
593	20241004	100400	15193535	2945	2945	2945	2945	6
594	20241004	100300	15175865	2945	2945	2945	2945	1
595	20241004	100200	15172920	2940	2940	2940	2940	0
596	20241004	100100	15172920	2940	2940	2940	2940	0
597	20241004	100000	15172920	2940	2940	2940	2940	200
598	20241004	095900	14584920	2945	2945	2945	2945	1
599	20241004	095800	14581975	2940	2940	2940	2940	300
600	20241004	095700	13699975	2945	2945	2945	2945	101
601	20241004	095600	13402530	2945	2945	2945	2945	10
602	20241004	095500	13373080	2945	2945	2945	2945	0
603	20241004	095400	13373080	2945	2945	2945	2945	0
604	20241004	095300	13373080	2945	2945	2945	2945	0
605	20241004	095200	13373080	2945	2945	2945	2945	4
606	20241004	095100	13361300	2940	2940	2940	2940	0
607	20241004	095000	13361300	2940	2940	2940	2940	0
608	20241004	094900	13361300	2940	2940	2940	2940	0
609	20241004	094800	13361300	2940	2945	2945	2940	200
610	20241004	094700	12772410	2945	2945	2945	2945	0
611	20241004	094600	12772410	2945	2945	2945	2945	1
612	20241004	094500	12769465	2945	2945	2945	2945	0
613	20241004	094400	12769465	2945	2945	2945	2945	0
614	20241004	094300	12769465	2945	2945	2945	2945	22
615	20241004	094200	12704675	2945	2945	2945	2945	0
616	20241004	094100	12704675	2945	2945	2945	2945	0
617	20241004	094000	12704675	2945	2945	2945	2945	0
618	20241004	093900	12704675	2945	2945	2945	2945	0
619	20241004	093800	12704675	2945	2945	2945	2945	110
620	20241004	093700	12380725	2955	2955	2955	2955	0
621	20241004	093600	12380725	2955	2955	2955	2955	0
622	20241004	093500	12380725	2955	2955	2955	2955	0
623	20241004	093400	12380725	2955	2955	2955	2955	106
624	20241004	093300	12067495	2955	2955	2955	2955	5
625	20241004	093200	12052720	2950	2950	2950	2945	69
626	20241004	093100	11849200	2945	2945	2945	2945	0
627	20241004	093000	11849200	2945	2945	2945	2945	0
628	20241004	092900	11849200	2945	2945	2945	2945	0
629	20241004	092800	11849200	2945	2945	2945	2945	0
630	20241004	092700	11849200	2945	2945	2945	2945	0
631	20241004	092600	11849200	2945	2945	2945	2945	0
632	20241004	092500	11849200	2945	2945	2945	2945	0
633	20241004	092400	11849200	2945	2945	2945	2945	0
634	20241004	092300	11849200	2945	2945	2945	2945	0
635	20241004	092200	11849200	2945	2945	2945	2945	14
636	20241004	092100	11807970	2935	2935	2935	2935	0
637	20241004	092000	11807970	2935	2935	2935	2935	47
638	20241004	091900	11670025	2935	2925	2935	2925	509
639	20241004	091800	10176200	2925	2930	2930	2925	159
640	20241004	091700	9711120	2925	2925	2925	2925	53
641	20241004	091600	9556095	2930	2955	2955	2930	3013
642	20241004	091500	697020	2965	2965	2965	2965	1
643	20241004	091400	694055	2970	2970	2970	2970	1
644	20241004	091300	691085	2945	2945	2945	2945	0
645	20241004	091200	691085	2945	2945	2945	2945	0
646	20241004	091100	691085	2945	2945	2945	2945	0
647	20241004	091000	691085	2945	2945	2945	2945	0
648	20241004	090900	691085	2945	2945	2945	2945	5
649	20241004	090800	676360	2950	2950	2950	2950	0
650	20241004	090700	676360	2950	2950	2950	2950	101
651	20241004	090600	378410	2965	2965	2965	2965	1
652	20241004	090500	375445	2945	2945	2945	2945	0
653	20241004	090400	375445	2945	2945	2945	2945	0
654	20241004	090300	375445	2945	2945	2945	2945	0
655	20241004	090200	375445	2945	2945	2945	2945	0
656	20241004	090100	375445	2945	2945	2945	2945	1
657	20241004	090000	372500	2980	2980	2980	2980	125