KissMeData/003000/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183900	467231780	5010	5010	5010	5010	2062
3	20241002	183800	467231780	5010	5010	5010	5010	0
4	20241002	183700	467231780	5010	5010	5010	5010	0
5	20241002	183600	467231780	5010	5010	5010	5010	0
6	20241002	183500	467231780	5010	5010	5010	5010	0
7	20241002	183400	467231780	5010	5010	5010	5010	0
8	20241002	183300	467231780	5010	5010	5010	5010	0
9	20241002	183200	467231780	5010	5010	5010	5010	0
10	20241002	183100	467231780	5010	5010	5010	5010	0
11	20241002	183000	467231780	5010	5010	5010	5010	0
12	20241002	182900	467231780	5010	5010	5010	5010	0
13	20241002	182800	467231780	5010	5010	5010	5010	0
14	20241002	182700	467231780	5010	5010	5010	5010	0
15	20241002	182600	467231780	5010	5010	5010	5010	0
16	20241002	182500	467231780	5010	5010	5010	5010	0
17	20241002	182400	467231780	5010	5010	5010	5010	0
18	20241002	182300	467231780	5010	5010	5010	5010	0
19	20241002	182200	467231780	5010	5010	5010	5010	0
20	20241002	182100	467231780	5010	5010	5010	5010	0
21	20241002	182000	467231780	5010	5010	5010	5010	0
22	20241002	181900	467231780	5010	5010	5010	5010	0
23	20241002	181800	467231780	5010	5010	5010	5010	0
24	20241002	181700	467231780	5010	5010	5010	5010	0
25	20241002	181600	467231780	5010	5010	5010	5010	0
26	20241002	181500	467231780	5010	5010	5010	5010	0
27	20241002	181400	467231780	5010	5010	5010	5010	0
28	20241002	181300	467231780	5010	5010	5010	5010	0
29	20241002	181200	467231780	5010	5010	5010	5010	0
30	20241002	181100	467231780	5010	5010	5010	5010	0
31	20241002	181000	467231780	5010	5010	5010	5010	0
32	20241002	180900	467231780	5010	5010	5010	5010	2062
33	20241002	180800	467231780	5010	5010	5010	5010	0
34	20241002	180700	467231780	5010	5010	5010	5010	0
35	20241002	180600	467231780	5010	5010	5010	5010	0
36	20241002	180500	467231780	5010	5010	5010	5010	0
37	20241002	180400	467231780	5010	5010	5010	5010	0
38	20241002	180300	467231780	5010	5010	5010	5010	0
39	20241002	180200	467231780	5010	5010	5010	5010	0
40	20241002	180100	467231780	5010	5010	5010	5010	0
41	20241002	180000	467231780	5010	5010	5010	5010	0
42	20241002	175900	467231780	5010	5010	5010	5010	0
43	20241002	175800	467231780	5010	5010	5010	5010	0
44	20241002	175700	467231780	5010	5010	5010	5010	0
45	20241002	175600	467231780	5010	5010	5010	5010	0
46	20241002	175500	467231780	5010	5010	5010	5010	0
47	20241002	175400	467231780	5010	5010	5010	5010	0
48	20241002	175300	467231780	5010	5010	5010	5010	0
49	20241002	175200	467231780	5010	5010	5010	5010	0
50	20241002	175100	467231780	5010	5010	5010	5010	0
51	20241002	175000	467231780	5010	5010	5010	5010	0
52	20241002	174900	467231780	5010	5010	5010	5010	0
53	20241002	174800	467231780	5010	5010	5010	5010	0
54	20241002	174700	467231780	5010	5010	5010	5010	0
55	20241002	174600	467231780	5010	5010	5010	5010	0
56	20241002	174500	467231780	5010	5010	5010	5010	0
57	20241002	174400	467231780	5010	5010	5010	5010	0
58	20241002	174300	467231780	5010	5010	5010	5010	0
59	20241002	174200	467231780	5010	5010	5010	5010	0
60	20241002	174100	467231780	5010	5010	5010	5010	0
61	20241002	174000	467231780	5010	5010	5010	5010	0
62	20241002	173900	467231780	5010	5010	5010	5010	2062
63	20241002	173800	467231780	5010	5010	5010	5010	0
64	20241002	173700	467231780	5010	5010	5010	5010	0
65	20241002	173600	467231780	5010	5010	5010	5010	0
66	20241002	173500	467231780	5010	5010	5010	5010	0
67	20241002	173400	467231780	5010	5010	5010	5010	0
68	20241002	173300	467231780	5010	5010	5010	5010	0
69	20241002	173200	467231780	5010	5010	5010	5010	0
70	20241002	173100	467231780	5010	5010	5010	5010	0
71	20241002	173000	467231780	5010	5010	5010	5010	0
72	20241002	172900	467231780	5010	5010	5010	5010	0
73	20241002	172800	467231780	5010	5010	5010	5010	0
74	20241002	172700	467231780	5010	5010	5010	5010	0
75	20241002	172600	467231780	5010	5010	5010	5010	0
76	20241002	172500	467231780	5010	5010	5010	5010	0
77	20241002	172400	467231780	5010	5010	5010	5010	0
78	20241002	172300	467231780	5010	5010	5010	5010	0
79	20241002	172200	467231780	5010	5010	5010	5010	0
80	20241002	172100	467231780	5010	5010	5010	5010	0
81	20241002	172000	467231780	5010	5010	5010	5010	0
82	20241002	171900	467231780	5010	5010	5010	5010	0
83	20241002	171800	467231780	5010	5010	5010	5010	0
84	20241002	171700	467231780	5010	5010	5010	5010	0
85	20241002	171600	467231780	5010	5010	5010	5010	0
86	20241002	171500	467231780	5010	5010	5010	5010	0
87	20241002	171400	467231780	5010	5010	5010	5010	0
88	20241002	171300	467231780	5010	5010	5010	5010	0
89	20241002	171200	467231780	5010	5010	5010	5010	0
90	20241002	171100	467231780	5010	5010	5010	5010	0
91	20241002	171000	467231780	5010	5010	5010	5010	0
92	20241002	170900	467231780	5010	5010	5010	5010	2062
93	20241002	170800	467231780	5010	5010	5010	5010	0
94	20241002	170700	467231780	5010	5010	5010	5010	0
95	20241002	170600	467231780	5010	5010	5010	5010	0
96	20241002	170500	467231780	5010	5010	5010	5010	0
97	20241002	170400	467231780	5010	5010	5010	5010	0
98	20241002	170300	467231780	5010	5010	5010	5010	0
99	20241002	170200	467231780	5010	5010	5010	5010	0
100	20241002	170100	467231780	5010	5010	5010	5010	0
101	20241002	170000	467231780	5010	5010	5010	5010	0
102	20241002	165900	467231780	5010	5010	5010	5010	0
103	20241002	165800	467231780	5010	5010	5010	5010	0
104	20241002	165700	467231780	5010	5010	5010	5010	0
105	20241002	165600	467231780	5010	5010	5010	5010	0
106	20241002	165500	467231780	5010	5010	5010	5010	0
107	20241002	165400	467231780	5010	5010	5010	5010	0
108	20241002	165300	467231780	5010	5010	5010	5010	0
109	20241002	165200	467231780	5010	5010	5010	5010	0
110	20241002	165100	467231780	5010	5010	5010	5010	0
111	20241002	165000	467231780	5010	5010	5010	5010	0
112	20241002	164900	467231780	5010	5010	5010	5010	0
113	20241002	164800	467231780	5010	5010	5010	5010	0
114	20241002	164700	467231780	5010	5010	5010	5010	0
115	20241002	164600	467231780	5010	5010	5010	5010	0
116	20241002	164500	467231780	5010	5010	5010	5010	0
117	20241002	164400	467231780	5010	5010	5010	5010	0
118	20241002	164300	467231780	5010	5010	5010	5010	0
119	20241002	164200	467231780	5010	5010	5010	5010	0
120	20241002	164100	467231780	5010	5010	5010	5010	0
121	20241002	164000	467231780	5010	5010	5010	5010	0
122	20241002	163900	467231780	5010	5010	5010	5010	2062
123	20241002	163800	467231780	5010	5010	5010	5010	0
124	20241002	163700	467231780	5010	5010	5010	5010	0
125	20241002	163600	467231780	5010	5010	5010	5010	0
126	20241002	163500	467231780	5010	5010	5010	5010	0
127	20241002	163400	467231780	5010	5010	5010	5010	0
128	20241002	163300	467231780	5010	5010	5010	5010	0
129	20241002	163200	467231780	5010	5010	5010	5010	0
130	20241002	163100	467231780	5010	5010	5010	5010	0
131	20241002	163000	467231780	5010	5010	5010	5010	0
132	20241002	162900	467231780	5010	5010	5010	5010	0
133	20241002	162800	467231780	5010	5010	5010	5010	0
134	20241002	162700	467231780	5010	5010	5010	5010	0
135	20241002	162600	467231780	5010	5010	5010	5010	0
136	20241002	162500	467231780	5010	5010	5010	5010	0
137	20241002	162400	467231780	5010	5010	5010	5010	0
138	20241002	162300	467231780	5010	5010	5010	5010	0
139	20241002	162200	467231780	5010	5010	5010	5010	0
140	20241002	162100	467231780	5010	5010	5010	5010	0
141	20241002	162000	467231780	5010	5010	5010	5010	0
142	20241002	161900	467231780	5010	5010	5010	5010	0
143	20241002	161800	467231780	5010	5010	5010	5010	0
144	20241002	161700	467231780	5010	5010	5010	5010	0
145	20241002	161600	467231780	5010	5010	5010	5010	0
146	20241002	161500	467231780	5010	5010	5010	5010	0
147	20241002	161400	467231780	5010	5010	5010	5010	0
148	20241002	161300	467231780	5010	5010	5010	5010	0
149	20241002	161200	467231780	5010	5010	5010	5010	0
150	20241002	161100	467231780	5010	5010	5010	5010	0
151	20241002	161000	467231780	5010	5010	5010	5010	0
152	20241002	160900	467231780	5010	5010	5010	5010	2062
153	20241002	160800	467231780	5010	5010	5010	5010	0
154	20241002	160700	467231780	5010	5010	5010	5010	0
155	20241002	160600	467231780	5010	5010	5010	5010	0
156	20241002	160500	467231780	5010	5010	5010	5010	0
157	20241002	160400	467231780	5010	5010	5010	5010	0
158	20241002	160300	467231780	5010	5010	5010	5010	0
159	20241002	160200	467231780	5010	5010	5010	5010	0
160	20241002	160100	467231780	5010	5010	5010	5010	0
161	20241002	160000	467231780	5010	5010	5010	5010	0
162	20241002	155900	467231780	5010	5010	5010	5010	0
163	20241002	155800	467231780	5010	5010	5010	5010	0
164	20241002	155700	467231780	5010	5010	5010	5010	0
165	20241002	155600	467231780	5010	5010	5010	5010	0
166	20241002	155500	467231780	5010	5010	5010	5010	0
167	20241002	155400	467231780	5010	5010	5010	5010	0
168	20241002	155300	467231780	5010	5010	5010	5010	0
169	20241002	155200	467231780	5010	5010	5010	5010	0
170	20241002	155100	467231780	5010	5010	5010	5010	0
171	20241002	155000	467231780	5010	5010	5010	5010	0
172	20241002	154900	467231780	5010	5010	5010	5010	0
173	20241002	154800	467231780	5010	5010	5010	5010	0
174	20241002	154700	467231780	5010	5010	5010	5010	0
175	20241002	154600	467231780	5010	5010	5010	5010	0
176	20241002	154500	467231780	5010	5010	5010	5010	0
177	20241002	154400	467231780	5010	5010	5010	5010	0
178	20241002	154300	467231780	5010	5010	5010	5010	0
179	20241002	154200	467231780	5010	5010	5010	5010	0
180	20241002	154100	467231780	5010	5010	5010	5010	0
181	20241002	154000	467231780	5010	5010	5010	5010	0
182	20241002	153900	467231780	5010	5010	5010	5010	2062
183	20241002	153800	467231780	5010	5010	5010	5010	0
184	20241002	153700	467231780	5010	5010	5010	5010	0
185	20241002	153600	467231780	5010	5010	5010	5010	0
186	20241002	153500	467231780	5010	5010	5010	5010	0
187	20241002	153400	467231780	5010	5010	5010	5010	0
188	20241002	153300	467231780	5010	5010	5010	5010	0
189	20241002	153200	467231780	5010	5010	5010	5010	0
190	20241002	153100	467231780	5010	5010	5010	5010	0
191	20241002	153000	467231780	5010	5010	5010	5010	2062
192	20241002	152900	456901160	5010	5010	5010	5010	0
193	20241002	152800	456901160	5010	5010	5010	5010	0
194	20241002	152700	456901160	5010	5010	5010	5010	0
195	20241002	152600	456901160	5010	5010	5010	5010	0
196	20241002	152500	456901160	5010	5010	5010	5010	0
197	20241002	152400	456901160	5010	5010	5010	5010	0
198	20241002	152300	456901160	5010	5010	5010	5010	0
199	20241002	152200	456901160	5010	5010	5010	5010	0
200	20241002	152100	456901160	5010	5010	5010	5010	0
201	20241002	152000	456901160	5010	5010	5010	5010	0
202	20241002	151900	456901160	5010	5000	5010	5000	11
203	20241002	151800	456846150	5010	5000	5010	5000	238
204	20241002	151700	455656130	5000	5010	5010	5000	184
205	20241002	151600	454735660	5010	5010	5010	5010	21
206	20241002	151500	454630450	5010	5010	5010	5010	101
207	20241002	151400	454124440	5010	5000	5010	5000	1142
208	20241002	151300	448403460	5010	5010	5010	5010	2
209	20241002	151200	448393440	5010	5010	5010	5010	200
210	20241002	151100	447391440	5010	5000	5010	5000	81
211	20241002	151000	446986430	5010	5010	5010	5010	2
212	20241002	150900	446976410	5000	5000	5000	5000	2341
213	20241002	150800	435271410	5010	5010	5010	5010	0
214	20241002	150700	435271410	5010	5010	5010	5010	3
215	20241002	150600	435256380	5010	5010	5010	5010	941
216	20241002	150500	430541970	5020	5020	5020	5020	1
217	20241002	150400	430536950	5010	5010	5020	5010	1366
218	20241002	150300	423693280	5010	5010	5010	5010	268
219	20241002	150200	422350600	5020	5020	5020	5020	20
220	20241002	150100	422250200	5010	5010	5010	5010	264
221	20241002	150000	420927560	5020	5020	5020	5020	16
222	20241002	145900	420847240	5020	5020	5020	5020	1
223	20241002	145800	420842220	5010	5010	5010	5010	557
224	20241002	145700	418051650	5010	5010	5010	5010	50
225	20241002	145600	417801150	5010	5020	5020	5010	138
226	20241002	145500	417109750	5020	5020	5020	5010	4
227	20241002	145400	417089690	5010	5010	5010	5010	293
228	20241002	145300	415621760	5010	5010	5010	5010	237
229	20241002	145200	414434390	5010	5010	5010	5010	214
230	20241002	145100	413362250	5020	5010	5020	5010	15
231	20241002	145000	413286970	5010	5010	5010	5010	0
232	20241002	144900	413286970	5010	5010	5010	5010	0
233	20241002	144800	413286970	5010	5010	5010	5010	8
234	20241002	144700	413246890	5010	5010	5010	5010	27
235	20241002	144600	413111620	5010	5010	5010	5010	0
236	20241002	144500	413111620	5010	5010	5010	5010	0
237	20241002	144400	413111620	5010	5010	5010	5010	42
238	20241002	144300	412901200	5010	5010	5010	5010	1375
239	20241002	144200	406012450	5010	5010	5010	5010	343
240	20241002	144100	404294020	5010	5010	5010	5010	626
241	20241002	144000	401157760	5010	5010	5010	5010	9
242	20241002	143900	401112670	5010	5010	5010	5010	41
243	20241002	143800	400907260	5020	5010	5020	5010	81
244	20241002	143700	400501440	5010	5010	5010	5010	403
245	20241002	143600	398482410	5010	5010	5010	5010	193
246	20241002	143500	397515480	5010	5010	5010	5010	100
247	20241002	143400	397014480	5020	5020	5020	5020	0
248	20241002	143300	397014480	5020	5020	5020	5020	0
249	20241002	143200	397014480	5020	5020	5020	5010	1857
250	20241002	143100	387710670	5030	5030	5030	5030	0
251	20241002	143000	387710670	5030	5030	5030	5030	0
252	20241002	142900	387710670	5030	5030	5030	5030	1
253	20241002	142800	387705640	5020	5020	5020	5020	0
254	20241002	142700	387705640	5020	5020	5030	5020	1524
255	20241002	142600	380055130	5030	5030	5030	5030	0
256	20241002	142500	380055130	5030	5020	5030	5020	3
257	20241002	142400	380040060	5040	5040	5040	5040	0
258	20241002	142300	380040060	5040	5040	5040	5040	1
259	20241002	142200	380035020	5020	5020	5020	5020	0
260	20241002	142100	380035020	5020	5020	5020	5020	106
261	20241002	142000	379502900	5030	5030	5030	5030	4
262	20241002	141900	379482780	5030	5030	5030	5030	1
263	20241002	141800	379477750	5030	5040	5040	5030	3
264	20241002	141700	379462640	5030	5040	5040	5030	2
265	20241002	141600	379452570	5020	5020	5020	5020	5
266	20241002	141500	379427470	5030	5030	5030	5030	120
267	20241002	141400	378823870	5030	5030	5030	5030	0
268	20241002	141300	378823870	5030	5030	5030	5030	0
269	20241002	141200	378823870	5030	5030	5030	5030	3
270	20241002	141100	378808780	5030	5030	5030	5030	0
271	20241002	141000	378808780	5030	5030	5030	5030	2
272	20241002	140900	378798720	5030	5030	5030	5030	1
273	20241002	140800	378793690	5030	5030	5030	5030	1
274	20241002	140700	378788660	5020	5020	5020	5020	0
275	20241002	140600	378788660	5020	5020	5020	5020	798
276	20241002	140500	374782700	5030	5030	5030	5030	0
277	20241002	140400	374782700	5030	5030	5030	5030	0
278	20241002	140300	374782700	5030	5020	5030	5020	32
279	20241002	140200	374622040	5030	5030	5030	5030	0
280	20241002	140100	374622040	5030	5030	5030	5030	0
281	20241002	140000	374622040	5030	5030	5030	5030	0
282	20241002	135900	374622040	5030	5030	5030	5030	0
283	20241002	135800	374622040	5030	5030	5030	5030	0
284	20241002	135700	374622040	5030	5030	5030	5030	0
285	20241002	135600	374622040	5030	5030	5030	5030	0
286	20241002	135500	374622040	5030	5020	5030	5020	2
287	20241002	135400	374611990	5030	5030	5030	5030	0
288	20241002	135300	374611990	5030	5030	5030	5030	0
289	20241002	135200	374611990	5030	5030	5030	5030	0
290	20241002	135100	374611990	5030	5030	5030	5030	1
291	20241002	135000	374606960	5030	5030	5030	5030	0
292	20241002	134900	374606960	5030	5030	5030	5030	0
293	20241002	134800	374606960	5030	5030	5030	5030	1
294	20241002	134700	374601930	5030	5030	5030	5030	0
295	20241002	134600	374601930	5030	5030	5030	5030	0
296	20241002	134500	374601930	5030	5030	5030	5030	1
297	20241002	134400	374596900	5020	5020	5020	5020	304
298	20241002	134300	373070820	5030	5030	5030	5030	0
299	20241002	134200	373070820	5030	5030	5030	5030	0
300	20241002	134100	373070820	5030	5030	5030	5030	0
301	20241002	134000	373070820	5030	5030	5030	5030	0
302	20241002	133900	373070820	5030	5030	5030	5030	0
303	20241002	133800	373070820	5030	5030	5030	5030	1
304	20241002	133700	373065790	5020	5010	5030	5010	383
305	20241002	133600	371144440	5030	5020	5030	5020	47
306	20241002	133500	370908490	5020	5020	5020	5020	0
307	20241002	133400	370908490	5020	5020	5020	5020	10
308	20241002	133300	370858290	5030	5030	5030	5030	1
309	20241002	133200	370853260	5020	5020	5020	5020	595
310	20241002	133100	367866360	5040	5030	5040	5030	1843
311	20241002	133000	358596050	5030	5030	5030	5030	0
312	20241002	132900	358596050	5030	5030	5030	5030	0
313	20241002	132800	358596050	5030	5020	5030	5020	132
314	20241002	132700	357933390	5030	5030	5030	5030	100
315	20241002	132600	357430390	5030	5030	5030	5030	0
316	20241002	132500	357430390	5030	5030	5030	5030	4
317	20241002	132400	357410270	5030	5030	5030	5020	564
318	20241002	132300	354578480	5030	5030	5030	5030	0
319	20241002	132200	354578480	5030	5030	5030	5020	282
320	20241002	132100	353162650	5030	5030	5030	5030	0
321	20241002	132000	353162650	5030	5030	5030	5030	0
322	20241002	131900	353162650	5030	5030	5030	5030	0
323	20241002	131800	353162650	5030	5030	5030	5030	1
324	20241002	131700	353157620	5020	5020	5020	5020	121
325	20241002	131600	352550200	5040	5030	5040	5030	2
326	20241002	131500	352540130	5040	5040	5040	5040	1
327	20241002	131400	352535090	5030	5030	5030	5030	3
328	20241002	131300	352520000	5040	5040	5040	5040	0
329	20241002	131200	352520000	5040	5040	5040	5040	2
330	20241002	131100	352509920	5040	5040	5040	5040	0
331	20241002	131000	352509920	5040	5020	5040	5020	919
332	20241002	130900	347896500	5030	5030	5030	5030	10
333	20241002	130800	347846200	5030	5030	5030	5030	74
334	20241002	130700	347473980	5040	5040	5040	5040	0
335	20241002	130600	347473980	5040	5040	5040	5040	2
336	20241002	130500	347463900	5040	5040	5040	5040	0
337	20241002	130400	347463900	5040	5040	5040	5040	1
338	20241002	130300	347458860	5040	5040	5040	5040	458
339	20241002	130200	345150540	5050	5050	5050	5050	17
340	20241002	130100	345064690	5040	5040	5040	5040	50
341	20241002	130000	344812690	5050	5050	5050	5050	1
342	20241002	125900	344807640	5040	5040	5050	5040	137
343	20241002	125800	344117120	5050	5040	5050	5040	552
344	20241002	125700	341334530	5050	5050	5050	5050	1
345	20241002	125600	341329480	5050	5050	5050	5050	0
346	20241002	125500	341329480	5050	5050	5050	5050	0
347	20241002	125400	341329480	5050	5050	5050	5040	52
348	20241002	125300	341067380	5040	5040	5050	5040	55
349	20241002	125200	340790150	5040	5040	5040	5040	422
350	20241002	125100	338663270	5040	5040	5040	5040	1
351	20241002	125000	338658230	5030	5030	5030	5030	9
352	20241002	124900	338612960	5040	5040	5040	5040	0
353	20241002	124800	338612960	5040	5030	5040	5030	171
354	20241002	124700	337752820	5030	5030	5030	5030	5
355	20241002	124600	337727670	5040	5040	5040	5040	0
356	20241002	124500	337727670	5040	5040	5040	5040	0
357	20241002	124400	337727670	5040	5040	5040	5040	0
358	20241002	124300	337727670	5040	5040	5040	5040	0
359	20241002	124200	337727670	5040	5040	5040	5040	200
360	20241002	124100	336719670	5040	5040	5040	5040	1
361	20241002	124000	336714630	5030	5030	5030	5030	501
362	20241002	123900	334194600	5040	5040	5040	5040	0
363	20241002	123800	334194600	5040	5040	5040	5040	0
364	20241002	123700	334194600	5040	5040	5040	5040	154
365	20241002	123600	333418440	5040	5040	5040	5040	5
366	20241002	123500	333393240	5040	5040	5040	5040	0
367	20241002	123400	333393240	5040	5040	5040	5040	0
368	20241002	123300	333393240	5040	5040	5040	5040	2
369	20241002	123200	333383160	5040	5040	5040	5040	3
370	20241002	123100	333368040	5040	5030	5040	5030	1352
371	20241002	123000	326564020	5030	5030	5030	5030	0
372	20241002	122900	326564020	5030	5020	5030	5020	27
373	20241002	122800	326428400	5030	5030	5030	5030	1
374	20241002	122700	326423370	5020	5030	5030	5020	159
375	20241002	122600	325625100	5030	5030	5030	5030	0
376	20241002	122500	325625100	5030	5030	5030	5030	0
377	20241002	122400	325625100	5030	5030	5030	5030	1
378	20241002	122300	325620070	5020	5030	5030	5020	33
379	20241002	122200	325454380	5030	5030	5030	5030	0
380	20241002	122100	325454380	5030	5030	5030	5030	1
381	20241002	122000	325449350	5020	5020	5020	5020	196
382	20241002	121900	324465430	5020	5020	5020	5020	0
383	20241002	121800	324465430	5020	5020	5020	5020	101
384	20241002	121700	323958410	5020	5020	5020	5020	19
385	20241002	121600	323863030	5020	5020	5020	5020	27
386	20241002	121500	323727490	5020	5020	5020	5020	0
387	20241002	121400	323727490	5020	5020	5020	5020	0
388	20241002	121300	323727490	5020	5020	5020	5020	0
389	20241002	121200	323727490	5020	5020	5020	5020	15
390	20241002	121100	323652190	5020	5020	5020	5020	0
391	20241002	121000	323652190	5020	5020	5020	5020	0
392	20241002	120900	323652190	5020	5020	5020	5020	0
393	20241002	120800	323652190	5020	5020	5020	5020	2
394	20241002	120700	323642150	5020	5020	5020	5020	2
395	20241002	120600	323632110	5020	5020	5020	5020	0
396	20241002	120500	323632110	5020	5020	5020	5020	3
397	20241002	120400	323617050	5020	5010	5020	5010	401
398	20241002	120300	321608030	5020	5020	5020	5020	0
399	20241002	120200	321608030	5020	5020	5020	5020	0
400	20241002	120100	321608030	5020	5020	5020	5020	0
401	20241002	120000	321608030	5020	5020	5020	5020	11
402	20241002	115900	321552810	5010	5010	5010	5010	0
403	20241002	115800	321552810	5010	5010	5010	5010	0
404	20241002	115700	321552810	5010	5010	5010	5010	0
405	20241002	115600	321552810	5010	5010	5010	5010	0
406	20241002	115500	321552810	5010	5010	5010	5010	1
407	20241002	115400	321547800	5020	5020	5020	5020	1
408	20241002	115300	321542780	5010	5010	5010	5010	10
409	20241002	115200	321492680	5010	5010	5010	5010	100
410	20241002	115100	320991680	5020	5020	5020	5020	0
411	20241002	115000	320991680	5020	5020	5020	5020	0
412	20241002	114900	320991680	5020	5020	5020	5020	0
413	20241002	114800	320991680	5020	5020	5020	5020	8
414	20241002	114700	320951520	5020	5020	5020	5020	0
415	20241002	114600	320951520	5020	5020	5020	5020	0
416	20241002	114500	320951520	5020	5020	5020	5020	1
417	20241002	114400	320946500	5000	5000	5000	5000	0
418	20241002	114300	320946500	5000	5000	5000	5000	0
419	20241002	114200	320946500	5000	5000	5000	5000	100
420	20241002	114100	320446500	5000	5010	5020	5000	1600
421	20241002	114000	312441000	5010	5010	5010	5010	329
422	20241002	113900	310792710	5020	5020	5020	5020	2
423	20241002	113800	310782670	5020	5020	5020	5020	0
424	20241002	113700	310782670	5020	5020	5020	5020	1
425	20241002	113600	310777650	5020	5020	5020	5000	2001
426	20241002	113500	300765100	5030	5030	5030	5030	0
427	20241002	113400	300765100	5030	5030	5030	5030	2
428	20241002	113300	300755040	5030	5030	5030	5030	5
429	20241002	113200	300729890	5020	5020	5020	5020	45
430	20241002	113100	300503990	5030	5020	5030	5020	419
431	20241002	113000	298400520	5020	5020	5020	5020	10
432	20241002	112900	298350320	5020	5020	5020	5020	0
433	20241002	112800	298350320	5020	5020	5020	5020	0
434	20241002	112700	298350320	5020	5020	5020	5020	1
435	20241002	112600	298345300	5020	5020	5020	5020	0
436	20241002	112500	298345300	5020	5020	5020	5020	0
437	20241002	112400	298345300	5020	5020	5020	5020	0
438	20241002	112300	298345300	5020	5020	5020	5020	0
439	20241002	112200	298345300	5020	5020	5020	5020	0
440	20241002	112100	298345300	5020	5020	5020	5020	0
441	20241002	112000	298345300	5020	5010	5020	5010	745
442	20241002	111900	294612840	5030	5030	5030	5030	0
443	20241002	111800	294612840	5030	5030	5030	5030	0
444	20241002	111700	294612840	5030	5020	5030	5020	3
445	20241002	111600	294597770	5020	5020	5020	5020	60
446	20241002	111500	294296570	5020	5020	5020	5020	0
447	20241002	111400	294296570	5020	5020	5030	5020	308
448	20241002	111300	292750400	5020	5000	5020	5000	332
449	20241002	111200	291089980	5020	5020	5020	5020	400
450	20241002	111100	289081980	5020	5010	5020	5000	1001
451	20241002	111000	284074800	5020	5020	5020	5020	0
452	20241002	110900	284074800	5020	5020	5020	5020	20
453	20241002	110800	283974400	5020	5020	5020	5020	0
454	20241002	110700	283974400	5020	5020	5020	5020	0
455	20241002	110600	283974400	5020	5020	5020	5020	11
456	20241002	110500	283919180	5010	5020	5020	5010	1001
457	20241002	110400	278904160	5010	5010	5010	5010	301
458	20241002	110300	277396150	5020	5020	5020	5020	0
459	20241002	110200	277396150	5020	5020	5020	5020	100
460	20241002	110100	276894150	5020	5020	5020	5020	0
461	20241002	110000	276894150	5020	5010	5020	5010	101
462	20241002	105900	276388130	5020	5010	5020	5010	200
463	20241002	105800	275386120	5010	5010	5010	5000	57
464	20241002	105700	275100950	5020	5020	5020	5020	12
465	20241002	105600	275040710	5020	5020	5020	5020	0
466	20241002	105500	275040710	5020	5010	5020	5010	425
467	20241002	105400	272907220	5020	5020	5020	5020	10
468	20241002	105300	272857020	5020	5020	5020	5020	1
469	20241002	105200	272852000	5020	5020	5020	5020	0
470	20241002	105100	272852000	5020	5020	5020	5020	0
471	20241002	105000	272852000	5020	5020	5020	5020	1
472	20241002	104900	272846980	5000	5000	5000	5000	1
473	20241002	104800	272841980	5000	5010	5010	5000	400
474	20241002	104700	270841960	5010	5010	5010	5010	255
475	20241002	104600	269564410	5020	5020	5020	5020	0
476	20241002	104500	269564410	5020	5020	5020	5020	0
477	20241002	104400	269564410	5020	5020	5020	5020	0
478	20241002	104300	269564410	5020	5020	5020	5020	0
479	20241002	104200	269564410	5020	5020	5020	5020	0
480	20241002	104100	269564410	5020	5020	5020	5020	0
481	20241002	104000	269564410	5020	5020	5020	5020	0
482	20241002	103900	269564410	5020	5030	5030	5020	131
483	20241002	103800	268906740	5020	5020	5020	5020	100
484	20241002	103700	268404740	5030	5030	5030	5030	0
485	20241002	103600	268404740	5030	5020	5030	5020	102
486	20241002	103500	267892680	5030	5020	5030	5020	53
487	20241002	103400	267626590	5030	5030	5030	5030	10
488	20241002	103300	267576290	5030	5030	5030	5030	2
489	20241002	103200	267566230	5020	5020	5020	5020	278
490	20241002	103100	266170670	5020	5020	5020	5020	1
491	20241002	103000	266165650	5030	5020	5030	5020	643
492	20241002	102900	262937770	5020	5020	5020	5020	5
493	20241002	102800	262912670	5020	5020	5020	5020	0
494	20241002	102700	262912670	5020	5020	5020	5010	25
495	20241002	102600	262787390	5020	5020	5020	5020	10
496	20241002	102500	262737190	5020	5000	5020	5000	29
497	20241002	102400	262591970	5020	5020	5020	5020	1
498	20241002	102300	262586950	5000	5010	5010	5000	9
499	20241002	102200	262541910	5010	5010	5010	5010	9
500	20241002	102100	262496820	5020	5020	5020	5020	20
501	20241002	102000	262396420	5010	5010	5010	5010	110
502	20241002	101900	261845320	5010	5010	5010	5010	0
503	20241002	101800	261845320	5010	5010	5010	5010	8
504	20241002	101700	261805240	5010	5010	5010	5010	9
505	20241002	101600	261760150	5010	5010	5010	5010	8
506	20241002	101500	261720070	5020	5010	5020	5010	210
507	20241002	101400	260665960	5010	5010	5010	5010	30
508	20241002	101300	260515660	5010	5010	5010	5010	7
509	20241002	101200	260480590	5020	5020	5020	5020	0
510	20241002	101100	260480590	5020	5020	5020	5020	50
511	20241002	101000	260229590	5020	5020	5020	5020	46
512	20241002	100900	259998670	5020	5020	5020	5020	19
513	20241002	100800	259903290	5020	5030	5030	5000	162
514	20241002	100700	259090010	5030	5030	5030	5030	225
515	20241002	100600	257958260	5030	5030	5030	5030	1
516	20241002	100500	257953230	5020	5030	5030	5020	21
517	20241002	100400	257847770	5030	5020	5030	5020	26
518	20241002	100300	257717210	5010	5010	5010	5010	679
519	20241002	100200	254315420	5010	5010	5010	5010	6
520	20241002	100100	254285360	5010	5000	5010	4985	2249
521	20241002	100000	243054395	5000	4995	5000	4995	423
522	20241002	095900	240941010	4995	4995	4995	4995	86
523	20241002	095800	240511440	4995	4995	4995	4995	32
524	20241002	095700	240351600	4990	4990	4990	4990	2
525	20241002	095600	240341620	4990	4990	4990	4990	0
526	20241002	095500	240341620	4990	4990	4990	4990	0
527	20241002	095400	240341620	4990	4990	4990	4990	772
528	20241002	095300	236489340	4995	4995	4995	4995	89
529	20241002	095200	236044785	4995	4995	4995	4995	394
530	20241002	095100	234076755	5000	5000	5000	5000	119
531	20241002	095000	233481755	5000	5000	5000	5000	1
532	20241002	094900	233476755	4995	5000	5000	4995	101
533	20241002	094800	232972255	4995	4995	4995	4995	0
534	20241002	094700	232972255	4995	4995	4995	4995	126
535	20241002	094600	232342885	4995	4995	4995	4995	134
536	20241002	094500	231673555	4995	4995	4995	4995	0
537	20241002	094400	231673555	4995	4995	4995	4995	100
538	20241002	094300	231174055	4995	4995	4995	4995	54
539	20241002	094200	230904325	5000	5000	5000	5000	42
540	20241002	094100	230694325	5000	5000	5000	5000	0
541	20241002	094000	230694325	5000	4995	5000	4995	9
542	20241002	093900	230649350	4995	5000	5000	4995	24
543	20241002	093800	230529450	5000	4995	5000	4995	227
544	20241002	093700	229395575	4995	4990	4995	4990	174
545	20241002	093600	228527295	4995	4985	4995	4985	472
546	20241002	093500	226174325	4985	4985	4985	4985	562
547	20241002	093400	223372755	4985	4985	4985	4980	221
548	20241002	093300	222271320	4985	4985	4985	4985	41
549	20241002	093200	222066935	4985	4985	4985	4980	291
550	20241002	093100	220616815	4980	4985	4985	4980	202
551	20241002	093000	219610840	4980	4980	4980	4980	0
552	20241002	092900	219610840	4980	4980	4980	4980	46
553	20241002	092800	219381760	4980	4990	4990	4980	182
554	20241002	092700	218475150	4985	4990	4990	4985	135
555	20241002	092600	217802130	4995	4990	4995	4990	19
556	20241002	092500	217707310	4990	4985	4990	4985	701
557	20241002	092400	214211825	4985	4985	4985	4985	190
558	20241002	092300	213264675	4975	4975	4975	4975	500
559	20241002	092200	210777175	4975	4975	4980	4975	1310
560	20241002	092100	204259825	4975	4980	4980	4975	3368
561	20241002	092000	187488155	4980	4985	4985	4980	26
562	20241002	091900	187358655	4980	4985	4985	4980	1314
563	20241002	091800	180814930	4980	4985	4985	4975	4356
564	20241002	091700	159117180	4990	4995	4995	4990	38
565	20241002	091600	158927530	4995	4990	4995	4990	296
566	20241002	091500	157450475	4990	4995	4995	4990	64
567	20241002	091400	157130805	4995	5000	5010	4995	206
568	20241002	091300	156100700	5000	4985	5000	4985	595
569	20241002	091200	153128805	4980	4980	4990	4975	208
570	20241002	091100	152093850	4970	4975	4975	4970	1224
571	20241002	091000	146006005	4975	4985	4985	4970	4926
572	20241002	090900	121487375	4980	4995	4995	4980	2491
573	20241002	090800	109064415	4990	5000	5010	4990	983
574	20241002	090700	104153000	5000	5000	5000	5000	6
575	20241002	090600	104123000	5000	5000	5000	5000	102
576	20241002	090500	103613000	5000	5020	5020	5000	5790
577	20241002	090400	74625560	5040	5010	5040	5010	936
578	20241002	090300	69917540	5010	5010	5010	5000	621
579	20241002	090200	66811260	5020	5020	5020	5020	203
580	20241002	090100	65792200	5010	5010	5020	5000	2734
581	20241002	090000	52090540	5020	5020	5020	5000	10377