KissMeData/003010/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	184000	226109640	5010	5010	5010	5010	4283
3	20241007	183900	226109640	5010	5010	5010	5010	0
4	20241007	183800	226109640	5010	5010	5010	5010	0
5	20241007	183700	226109640	5010	5010	5010	5010	0
6	20241007	183600	226109640	5010	5010	5010	5010	0
7	20241007	183500	226109640	5010	5010	5010	5010	0
8	20241007	183400	226109640	5010	5010	5010	5010	0
9	20241007	183300	226109640	5010	5010	5010	5010	0
10	20241007	183200	226109640	5010	5010	5010	5010	0
11	20241007	183100	226109640	5010	5010	5010	5010	0
12	20241007	183000	226109640	5010	5010	5010	5010	0
13	20241007	182900	226109640	5010	5010	5010	5010	0
14	20241007	182800	226109640	5010	5010	5010	5010	0
15	20241007	182700	226109640	5010	5010	5010	5010	0
16	20241007	182600	226109640	5010	5010	5010	5010	0
17	20241007	182500	226109640	5010	5010	5010	5010	0
18	20241007	182400	226109640	5010	5010	5010	5010	0
19	20241007	182300	226109640	5010	5010	5010	5010	0
20	20241007	182200	226109640	5010	5010	5010	5010	0
21	20241007	182100	226109640	5010	5010	5010	5010	0
22	20241007	182000	226109640	5010	5010	5010	5010	0
23	20241007	181900	226109640	5010	5010	5010	5010	0
24	20241007	181800	226109640	5010	5010	5010	5010	0
25	20241007	181700	226109640	5010	5010	5010	5010	0
26	20241007	181600	226109640	5010	5010	5010	5010	0
27	20241007	181500	226109640	5010	5010	5010	5010	0
28	20241007	181400	226109640	5010	5010	5010	5010	0
29	20241007	181300	226109640	5010	5010	5010	5010	0
30	20241007	181200	226109640	5010	5010	5010	5010	0
31	20241007	181100	226109640	5010	5010	5010	5010	0
32	20241007	181000	226109640	5010	5010	5010	5010	4283
33	20241007	180900	226109640	5010	5010	5010	5010	0
34	20241007	180800	226109640	5010	5010	5010	5010	0
35	20241007	180700	226109640	5010	5010	5010	5010	0
36	20241007	180600	226109640	5010	5010	5010	5010	0
37	20241007	180500	226109640	5010	5010	5010	5010	0
38	20241007	180400	226109640	5010	5010	5010	5010	0
39	20241007	180300	226109640	5010	5010	5010	5010	0
40	20241007	180200	226109640	5010	5010	5010	5010	0
41	20241007	180100	226109640	5010	5010	5010	5010	0
42	20241007	180000	226109640	5010	5010	5010	5010	0
43	20241007	175900	226109640	5010	5010	5010	5010	0
44	20241007	175800	226109640	5010	5010	5010	5010	0
45	20241007	175700	226109640	5010	5010	5010	5010	0
46	20241007	175600	226109640	5010	5010	5010	5010	0
47	20241007	175500	226109640	5010	5010	5010	5010	0
48	20241007	175400	226109640	5010	5010	5010	5010	0
49	20241007	175300	226109640	5010	5010	5010	5010	0
50	20241007	175200	226109640	5010	5010	5010	5010	0
51	20241007	175100	226109640	5010	5010	5010	5010	0
52	20241007	175000	226109640	5010	5010	5010	5010	0
53	20241007	174900	226109640	5010	5010	5010	5010	0
54	20241007	174800	226109640	5010	5010	5010	5010	0
55	20241007	174700	226109640	5010	5010	5010	5010	0
56	20241007	174600	226109640	5010	5010	5010	5010	0
57	20241007	174500	226109640	5010	5010	5010	5010	0
58	20241007	174400	226109640	5010	5010	5010	5010	0
59	20241007	174300	226109640	5010	5010	5010	5010	0
60	20241007	174200	226109640	5010	5010	5010	5010	0
61	20241007	174100	226109640	5010	5010	5010	5010	0
62	20241007	174000	226109640	5010	5010	5010	5010	4283
63	20241007	173900	226109640	5010	5010	5010	5010	0
64	20241007	173800	226109640	5010	5010	5010	5010	0
65	20241007	173700	226109640	5010	5010	5010	5010	0
66	20241007	173600	226109640	5010	5010	5010	5010	0
67	20241007	173500	226109640	5010	5010	5010	5010	0
68	20241007	173400	226109640	5010	5010	5010	5010	0
69	20241007	173300	226109640	5010	5010	5010	5010	0
70	20241007	173200	226109640	5010	5010	5010	5010	0
71	20241007	173100	226109640	5010	5010	5010	5010	0
72	20241007	173000	226109640	5010	5010	5010	5010	0
73	20241007	172900	226109640	5010	5010	5010	5010	0
74	20241007	172800	226109640	5010	5010	5010	5010	0
75	20241007	172700	226109640	5010	5010	5010	5010	0
76	20241007	172600	226109640	5010	5010	5010	5010	0
77	20241007	172500	226109640	5010	5010	5010	5010	0
78	20241007	172400	226109640	5010	5010	5010	5010	0
79	20241007	172300	226109640	5010	5010	5010	5010	0
80	20241007	172200	226109640	5010	5010	5010	5010	0
81	20241007	172100	226109640	5010	5010	5010	5010	0
82	20241007	172000	226109640	5010	5010	5010	5010	0
83	20241007	171900	226109640	5010	5010	5010	5010	0
84	20241007	171800	226109640	5010	5010	5010	5010	0
85	20241007	171700	226109640	5010	5010	5010	5010	0
86	20241007	171600	226109640	5010	5010	5010	5010	0
87	20241007	171500	226109640	5010	5010	5010	5010	0
88	20241007	171400	226109640	5010	5010	5010	5010	0
89	20241007	171300	226109640	5010	5010	5010	5010	0
90	20241007	171200	226109640	5010	5010	5010	5010	0
91	20241007	171100	226109640	5010	5010	5010	5010	0
92	20241007	171000	226109640	5010	5010	5010	5010	4283
93	20241007	170900	226109640	5010	5010	5010	5010	0
94	20241007	170800	226109640	5010	5010	5010	5010	0
95	20241007	170700	226109640	5010	5010	5010	5010	0
96	20241007	170600	226109640	5010	5010	5010	5010	0
97	20241007	170500	226109640	5010	5010	5010	5010	0
98	20241007	170400	226109640	5010	5010	5010	5010	0
99	20241007	170300	226109640	5010	5010	5010	5010	0
100	20241007	170200	226109640	5010	5010	5010	5010	0
101	20241007	170100	226109640	5010	5010	5010	5010	0
102	20241007	170000	226109640	5010	5010	5010	5010	0
103	20241007	165900	226109640	5010	5010	5010	5010	0
104	20241007	165800	226109640	5010	5010	5010	5010	0
105	20241007	165700	226109640	5010	5010	5010	5010	0
106	20241007	165600	226109640	5010	5010	5010	5010	0
107	20241007	165500	226109640	5010	5010	5010	5010	0
108	20241007	165400	226109640	5010	5010	5010	5010	0
109	20241007	165300	226109640	5010	5010	5010	5010	0
110	20241007	165200	226109640	5010	5010	5010	5010	0
111	20241007	165100	226109640	5010	5010	5010	5010	0
112	20241007	165000	226109640	5010	5010	5010	5010	0
113	20241007	164900	226109640	5010	5010	5010	5010	0
114	20241007	164800	226109640	5010	5010	5010	5010	0
115	20241007	164700	226109640	5010	5010	5010	5010	0
116	20241007	164600	226109640	5010	5010	5010	5010	0
117	20241007	164500	226109640	5010	5010	5010	5010	0
118	20241007	164400	226109640	5010	5010	5010	5010	0
119	20241007	164300	226109640	5010	5010	5010	5010	0
120	20241007	164200	226109640	5010	5010	5010	5010	0
121	20241007	164100	226109640	5010	5010	5010	5010	0
122	20241007	164000	226109640	5010	5010	5010	5010	4283
123	20241007	163900	226109640	5010	5010	5010	5010	0
124	20241007	163800	226109640	5010	5010	5010	5010	0
125	20241007	163700	226109640	5010	5010	5010	5010	0
126	20241007	163600	226109640	5010	5010	5010	5010	0
127	20241007	163500	226109640	5010	5010	5010	5010	0
128	20241007	163400	226109640	5010	5010	5010	5010	0
129	20241007	163300	226109640	5010	5010	5010	5010	0
130	20241007	163200	226109640	5010	5010	5010	5010	0
131	20241007	163100	226109640	5010	5010	5010	5010	0
132	20241007	163000	226109640	5010	5010	5010	5010	0
133	20241007	162900	226109640	5010	5010	5010	5010	0
134	20241007	162800	226109640	5010	5010	5010	5010	0
135	20241007	162700	226109640	5010	5010	5010	5010	0
136	20241007	162600	226109640	5010	5010	5010	5010	0
137	20241007	162500	226109640	5010	5010	5010	5010	0
138	20241007	162400	226109640	5010	5010	5010	5010	0
139	20241007	162300	226109640	5010	5010	5010	5010	0
140	20241007	162200	226109640	5010	5010	5010	5010	0
141	20241007	162100	226109640	5010	5010	5010	5010	0
142	20241007	162000	226109640	5010	5010	5010	5010	0
143	20241007	161900	226109640	5010	5010	5010	5010	0
144	20241007	161800	226109640	5010	5010	5010	5010	0
145	20241007	161700	226109640	5010	5010	5010	5010	0
146	20241007	161600	226109640	5010	5010	5010	5010	0
147	20241007	161500	226109640	5010	5010	5010	5010	0
148	20241007	161400	226109640	5010	5010	5010	5010	0
149	20241007	161300	226109640	5010	5010	5010	5010	0
150	20241007	161200	226109640	5010	5010	5010	5010	0
151	20241007	161100	226109640	5010	5010	5010	5010	0
152	20241007	161000	226109640	5010	5010	5010	5010	4283
153	20241007	160900	226109640	5010	5010	5010	5010	0
154	20241007	160800	226109640	5010	5010	5010	5010	0
155	20241007	160700	226109640	5010	5010	5010	5010	0
156	20241007	160600	226109640	5010	5010	5010	5010	0
157	20241007	160500	226109640	5010	5010	5010	5010	0
158	20241007	160400	226109640	5010	5010	5010	5010	0
159	20241007	160300	226109640	5010	5010	5010	5010	0
160	20241007	160200	226109640	5010	5010	5010	5010	0
161	20241007	160100	226109640	5010	5010	5010	5010	0
162	20241007	160000	226109640	5010	5010	5010	5010	0
163	20241007	155900	226109640	5010	5010	5010	5010	0
164	20241007	155800	226109640	5010	5010	5010	5010	0
165	20241007	155700	226109640	5010	5010	5010	5010	0
166	20241007	155600	226109640	5010	5010	5010	5010	0
167	20241007	155500	226109640	5010	5010	5010	5010	0
168	20241007	155400	226109640	5010	5010	5010	5010	0
169	20241007	155300	226109640	5010	5010	5010	5010	0
170	20241007	155200	226109640	5010	5010	5010	5010	0
171	20241007	155100	226109640	5010	5010	5010	5010	0
172	20241007	155000	226109640	5010	5010	5010	5010	0
173	20241007	154900	226109640	5010	5010	5010	5010	0
174	20241007	154800	226109640	5010	5010	5010	5010	0
175	20241007	154700	226109640	5010	5010	5010	5010	0
176	20241007	154600	226109640	5010	5010	5010	5010	0
177	20241007	154500	226109640	5010	5010	5010	5010	0
178	20241007	154400	226109640	5010	5010	5010	5010	0
179	20241007	154300	226109640	5010	5010	5010	5010	0
180	20241007	154200	226109640	5010	5010	5010	5010	0
181	20241007	154100	226109640	5010	5010	5010	5010	0
182	20241007	154000	226109640	5010	5010	5010	5010	4283
183	20241007	153900	226109640	5010	5010	5010	5010	0
184	20241007	153800	226109640	5010	5010	5010	5010	0
185	20241007	153700	226109640	5010	5010	5010	5010	0
186	20241007	153600	226109640	5010	5010	5010	5010	0
187	20241007	153500	226109640	5010	5010	5010	5010	0
188	20241007	153400	226109640	5010	5010	5010	5010	0
189	20241007	153300	226109640	5010	5010	5010	5010	0
190	20241007	153200	226109640	5010	5010	5010	5010	0
191	20241007	153100	226109640	5010	5010	5010	5010	0
192	20241007	153000	226109640	5010	5010	5010	5010	4283
193	20241007	152900	204651810	5040	5040	5040	5040	0
194	20241007	152800	204651810	5040	5040	5040	5040	0
195	20241007	152700	204651810	5040	5040	5040	5040	0
196	20241007	152600	204651810	5040	5040	5040	5040	0
197	20241007	152500	204651810	5040	5040	5040	5040	0
198	20241007	152400	204651810	5040	5040	5040	5040	0
199	20241007	152300	204651810	5040	5040	5040	5040	0
200	20241007	152200	204651810	5040	5040	5040	5040	0
201	20241007	152100	204651810	5040	5040	5040	5040	0
202	20241007	152000	204651810	5040	5040	5040	5040	0
203	20241007	151900	204651810	5040	5040	5040	5040	0
204	20241007	151800	204651810	5040	5040	5040	5040	11
205	20241007	151700	204596370	5040	5040	5040	5040	42
206	20241007	151600	204384690	5030	5030	5030	5030	66
207	20241007	151500	204052710	5030	5020	5030	5020	693
208	20241007	151400	200570010	5030	5020	5030	5020	312
209	20241007	151300	199003350	5020	5020	5020	5020	111
210	20241007	151200	198446130	5020	5020	5020	5020	0
211	20241007	151100	198446130	5020	5030	5030	5020	300
212	20241007	151000	196939480	5030	5030	5030	5030	0
213	20241007	150900	196939480	5030	5030	5030	5030	0
214	20241007	150800	196939480	5030	5040	5040	5030	485
215	20241007	150700	194497800	5030	5030	5030	5030	213
216	20241007	150600	193426410	5030	5030	5030	5030	1
217	20241007	150500	193421380	5030	5030	5030	5030	0
218	20241007	150400	193421380	5030	5030	5030	5030	0
219	20241007	150300	193421380	5030	5030	5030	5030	237
220	20241007	150200	192229270	5030	5030	5030	5030	0
221	20241007	150100	192229270	5030	5030	5030	5030	0
222	20241007	150000	192229270	5030	5030	5030	5030	0
223	20241007	145900	192229270	5030	5030	5030	5030	0
224	20241007	145800	192229270	5030	5030	5030	5030	50
225	20241007	145700	191977770	5030	5030	5030	5030	0
226	20241007	145600	191977770	5030	5030	5030	5030	0
227	20241007	145500	191977770	5030	5030	5030	5030	0
228	20241007	145400	191977770	5030	5030	5030	5030	0
229	20241007	145300	191977770	5030	5030	5030	5030	0
230	20241007	145200	191977770	5030	5040	5040	5030	3
231	20241007	145100	191962660	5040	5040	5040	5040	0
232	20241007	145000	191962660	5040	5040	5040	5040	0
233	20241007	144900	191962660	5040	5040	5040	5040	0
234	20241007	144800	191962660	5040	5040	5040	5040	0
235	20241007	144700	191962660	5040	5040	5040	5040	0
236	20241007	144600	191962660	5040	5040	5040	5030	320
237	20241007	144500	190350390	5030	5030	5030	5030	213
238	20241007	144400	189279000	5030	5030	5030	5030	1167
239	20241007	144300	183408990	5040	5040	5040	5040	0
240	20241007	144200	183408990	5040	5040	5040	5040	0
241	20241007	144100	183408990	5040	5040	5040	5040	0
242	20241007	144000	183408990	5040	5040	5040	5040	0
243	20241007	143900	183408990	5040	5040	5040	5040	66
244	20241007	143800	183076350	5040	5040	5040	5040	10
245	20241007	143700	183025950	5040	5040	5040	5040	27
246	20241007	143600	182889870	5050	5050	5050	5050	0
247	20241007	143500	182889870	5050	5050	5050	5050	0
248	20241007	143400	182889870	5050	5050	5050	5050	0
249	20241007	143300	182889870	5050	5050	5050	5050	0
250	20241007	143200	182889870	5050	5050	5050	5050	5
251	20241007	143100	182864620	5050	5050	5050	5050	0
252	20241007	143000	182864620	5050	5050	5050	5050	1
253	20241007	142900	182859570	5040	5040	5040	5040	0
254	20241007	142800	182859570	5040	5040	5040	5040	100
255	20241007	142700	182355570	5040	5040	5040	5040	447
256	20241007	142600	180102690	5040	5040	5040	5040	529
257	20241007	142500	177436530	5040	5040	5040	5040	0
258	20241007	142400	177436530	5040	5040	5040	5040	100
259	20241007	142300	176932530	5040	5040	5040	5040	0
260	20241007	142200	176932530	5040	5040	5040	5040	0
261	20241007	142100	176932530	5040	5040	5040	5040	0
262	20241007	142000	176932530	5040	5040	5040	5040	0
263	20241007	141900	176932530	5040	5040	5040	5040	3
264	20241007	141800	176917410	5030	5030	5030	5030	0
265	20241007	141700	176917410	5030	5030	5030	5030	0
266	20241007	141600	176917410	5030	5030	5030	5030	0
267	20241007	141500	176917410	5030	5030	5030	5030	0
268	20241007	141400	176917410	5030	5030	5030	5030	0
269	20241007	141300	176917410	5030	5030	5030	5030	1
270	20241007	141200	176912380	5030	5030	5030	5030	0
271	20241007	141100	176912380	5030	5030	5030	5030	0
272	20241007	141000	176912380	5030	5030	5030	5030	0
273	20241007	140900	176912380	5030	5030	5030	5030	0
274	20241007	140800	176912380	5030	5030	5030	5030	0
275	20241007	140700	176912380	5030	5030	5030	5030	0
276	20241007	140600	176912380	5030	5030	5030	5030	120
277	20241007	140500	176308780	5030	5030	5030	5030	0
278	20241007	140400	176308780	5030	5030	5030	5030	0
279	20241007	140300	176308780	5030	5030	5030	5030	0
280	20241007	140200	176308780	5030	5030	5030	5030	0
281	20241007	140100	176308780	5030	5030	5030	5030	0
282	20241007	140000	176308780	5030	5030	5030	5030	0
283	20241007	135900	176308780	5030	5030	5030	5030	0
284	20241007	135800	176308780	5030	5030	5030	5030	0
285	20241007	135700	176308780	5030	5030	5030	5030	60
286	20241007	135600	176006980	5030	5030	5030	5030	0
287	20241007	135500	176006980	5030	5030	5030	5030	0
288	20241007	135400	176006980	5030	5030	5030	5030	17
289	20241007	135300	175921470	5030	5030	5030	5030	170
290	20241007	135200	175066370	5030	5040	5040	5030	26
291	20241007	135100	174935390	5030	5030	5030	5030	0
292	20241007	135000	174935390	5030	5030	5030	5030	0
293	20241007	134900	174935390	5030	5030	5030	5030	0
294	20241007	134800	174935390	5030	5030	5030	5030	0
295	20241007	134700	174935390	5030	5030	5030	5030	0
296	20241007	134600	174935390	5030	5030	5030	5030	0
297	20241007	134500	174935390	5030	5030	5030	5030	0
298	20241007	134400	174935390	5030	5030	5030	5030	40
299	20241007	134300	174734190	5040	5040	5040	5040	0
300	20241007	134200	174734190	5040	5040	5040	5040	0
301	20241007	134100	174734190	5040	5040	5040	5040	0
302	20241007	134000	174734190	5040	5040	5040	5040	0
303	20241007	133900	174734190	5040	5040	5040	5040	0
304	20241007	133800	174734190	5040	5040	5040	5040	20
305	20241007	133700	174633390	5030	5030	5030	5030	0
306	20241007	133600	174633390	5030	5030	5030	5030	200
307	20241007	133500	173627390	5040	5040	5040	5040	5
308	20241007	133400	173602190	5030	5030	5030	5030	0
309	20241007	133300	173602190	5030	5030	5030	5030	0
310	20241007	133200	173602190	5030	5030	5030	5030	0
311	20241007	133100	173602190	5030	5030	5030	5030	0
312	20241007	133000	173602190	5030	5030	5030	5030	0
313	20241007	132900	173602190	5030	5030	5030	5030	0
314	20241007	132800	173602190	5030	5030	5030	5030	0
315	20241007	132700	173602190	5030	5040	5040	5030	300
316	20241007	132600	172090330	5040	5040	5040	5040	300
317	20241007	132500	170578330	5040	5040	5040	5040	0
318	20241007	132400	170578330	5040	5040	5040	5040	0
319	20241007	132300	170578330	5040	5040	5040	5040	1
320	20241007	132200	170573290	5040	5040	5040	5040	0
321	20241007	132100	170573290	5040	5040	5040	5040	0
322	20241007	132000	170573290	5040	5040	5040	5040	0
323	20241007	131900	170573290	5040	5040	5040	5040	0
324	20241007	131800	170573290	5040	5040	5040	5040	0
325	20241007	131700	170573290	5040	5040	5040	5040	0
326	20241007	131600	170573290	5040	5040	5040	5040	6
327	20241007	131500	170543050	5040	5040	5040	5040	0
328	20241007	131400	170543050	5040	5040	5040	5040	0
329	20241007	131300	170543050	5040	5040	5040	5040	0
330	20241007	131200	170543050	5040	5040	5040	5040	0
331	20241007	131100	170543050	5040	5040	5040	5040	0
332	20241007	131000	170543050	5040	5040	5040	5040	990
333	20241007	130900	165553450	5050	5050	5050	5050	0
334	20241007	130800	165553450	5050	5050	5050	5050	47
335	20241007	130700	165316100	5050	5050	5050	5050	200
336	20241007	130600	164306100	5050	5050	5050	5050	1
337	20241007	130500	164301050	5040	5040	5040	5040	0
338	20241007	130400	164301050	5040	5040	5040	5040	0
339	20241007	130300	164301050	5040	5040	5040	5040	0
340	20241007	130200	164301050	5040	5040	5040	5040	0
341	20241007	130100	164301050	5040	5040	5040	5040	0
342	20241007	130000	164301050	5040	5040	5040	5040	1
343	20241007	125900	164296010	5030	5030	5030	5030	0
344	20241007	125800	164296010	5030	5030	5030	5030	0
345	20241007	125700	164296010	5030	5030	5030	5030	0
346	20241007	125600	164296010	5030	5030	5030	5030	0
347	20241007	125500	164296010	5030	5030	5030	5030	0
348	20241007	125400	164296010	5030	5030	5030	5030	0
349	20241007	125300	164296010	5030	5030	5030	5030	0
350	20241007	125200	164296010	5030	5030	5030	5030	0
351	20241007	125100	164296010	5030	5030	5030	5030	0
352	20241007	125000	164296010	5030	5030	5030	5030	0
353	20241007	124900	164296010	5030	5030	5030	5030	0
354	20241007	124800	164296010	5030	5030	5030	5030	0
355	20241007	124700	164296010	5030	5030	5030	5030	0
356	20241007	124600	164296010	5030	5030	5030	5030	0
357	20241007	124500	164296010	5030	5030	5030	5030	0
358	20241007	124400	164296010	5030	5030	5030	5030	1
359	20241007	124300	164290980	5040	5040	5040	5040	0
360	20241007	124200	164290980	5040	5040	5040	5040	0
361	20241007	124100	164290980	5040	5040	5040	5040	0
362	20241007	124000	164290980	5040	5040	5040	5040	21
363	20241007	123900	164185140	5040	5040	5040	5040	0
364	20241007	123800	164185140	5040	5040	5040	5040	0
365	20241007	123700	164185140	5040	5040	5040	5040	0
366	20241007	123600	164185140	5040	5040	5040	5040	0
367	20241007	123500	164185140	5040	5040	5040	5040	29
368	20241007	123400	164038980	5040	5040	5040	5040	221
369	20241007	123300	162925140	5040	5040	5040	5040	0
370	20241007	123200	162925140	5040	5040	5040	5040	0
371	20241007	123100	162925140	5040	5040	5040	5040	0
372	20241007	123000	162925140	5040	5040	5040	5040	0
373	20241007	122900	162925140	5040	5040	5040	5040	0
374	20241007	122800	162925140	5040	5040	5040	5040	0
375	20241007	122700	162925140	5040	5040	5040	5040	0
376	20241007	122600	162925140	5040	5040	5040	5040	0
377	20241007	122500	162925140	5040	5040	5040	5040	0
378	20241007	122400	162925140	5040	5040	5040	5040	0
379	20241007	122300	162925140	5040	5040	5040	5040	0
380	20241007	122200	162925140	5040	5040	5040	5040	0
381	20241007	122100	162925140	5040	5040	5040	5040	21
382	20241007	122000	162819300	5060	5060	5060	5060	0
383	20241007	121900	162819300	5060	5060	5060	5060	0
384	20241007	121800	162819300	5060	5060	5060	5060	0
385	20241007	121700	162819300	5060	5060	5060	5060	3
386	20241007	121600	162804120	5060	5060	5060	5060	0
387	20241007	121500	162804120	5060	5060	5060	5060	2
388	20241007	121400	162794000	5060	5060	5060	5060	200
389	20241007	121300	161782000	5060	5060	5060	5060	0
390	20241007	121200	161782000	5060	5060	5060	5060	0
391	20241007	121100	161782000	5060	5060	5060	5060	0
392	20241007	121000	161782000	5060	5060	5060	5060	0
393	20241007	120900	161782000	5060	5060	5060	5060	1
394	20241007	120800	161776940	5020	5020	5020	5020	0
395	20241007	120700	161776940	5020	5020	5020	5020	10
396	20241007	120600	161726740	5060	5060	5060	5060	0
397	20241007	120500	161726740	5060	5060	5060	5060	0
398	20241007	120400	161726740	5060	5060	5060	5060	0
399	20241007	120300	161726740	5060	5060	5060	5060	0
400	20241007	120200	161726740	5060	5050	5060	5050	300
401	20241007	120100	160208930	5060	5060	5060	5060	0
402	20241007	120000	160208930	5060	5010	5060	5010	1620
403	20241007	115900	152055200	5010	5010	5010	5010	0
404	20241007	115800	152055200	5010	5010	5010	5010	0
405	20241007	115700	152055200	5010	5010	5010	5010	0
406	20241007	115600	152055200	5010	5010	5010	5010	0
407	20241007	115500	152055200	5010	5010	5010	5010	1500
408	20241007	115400	144540200	5010	5010	5010	5010	0
409	20241007	115300	144540200	5010	5010	5010	5010	210
410	20241007	115200	143488100	5000	5000	5000	5000	0
411	20241007	115100	143488100	5000	5000	5000	5000	407
412	20241007	115000	141453100	5020	5020	5020	5020	0
413	20241007	114900	141453100	5020	5020	5020	5020	4
414	20241007	114800	141433020	5020	5020	5020	5020	2
415	20241007	114700	141422980	5000	5000	5000	5000	0
416	20241007	114600	141422980	5000	5010	5010	5000	570
417	20241007	114500	138572800	5010	5010	5010	5010	0
418	20241007	114400	138572800	5010	5010	5010	5010	0
419	20241007	114300	138572800	5010	5010	5010	5010	39
420	20241007	114200	138377410	5010	5010	5010	5010	0
421	20241007	114100	138377410	5010	5010	5010	5010	10
422	20241007	114000	138327310	5020	5020	5020	5020	0
423	20241007	113900	138327310	5020	5020	5020	5020	0
424	20241007	113800	138327310	5020	5020	5020	5020	0
425	20241007	113700	138327310	5020	5020	5020	5020	0
426	20241007	113600	138327310	5020	5020	5020	5020	0
427	20241007	113500	138327310	5020	5020	5020	5020	0
428	20241007	113400	138327310	5020	5020	5020	5020	0
429	20241007	113300	138327310	5020	5020	5020	5020	0
430	20241007	113200	138327310	5020	5020	5020	5020	107
431	20241007	113100	137790170	5020	5020	5020	5020	0
432	20241007	113000	137790170	5020	5020	5020	5020	0
433	20241007	112900	137790170	5020	5020	5020	5020	0
434	20241007	112800	137790170	5020	5020	5020	5020	1
435	20241007	112700	137785150	5000	5000	5000	5000	0
436	20241007	112600	137785150	5000	5000	5000	5000	0
437	20241007	112500	137785150	5000	5000	5000	5000	0
438	20241007	112400	137785150	5000	5000	5000	5000	0
439	20241007	112300	137785150	5000	5000	5000	5000	0
440	20241007	112200	137785150	5000	5000	5000	5000	10
441	20241007	112100	137735150	5000	5000	5000	5000	0
442	20241007	112000	137735150	5000	5000	5000	5000	0
443	20241007	111900	137735150	5000	5000	5000	5000	0
444	20241007	111800	137735150	5000	5000	5000	5000	0
445	20241007	111700	137735150	5000	5000	5000	5000	191
446	20241007	111600	136780150	5000	5000	5000	5000	0
447	20241007	111500	136780150	5000	5010	5010	5000	50
448	20241007	111400	136530090	5010	5010	5010	5010	148
449	20241007	111300	135788610	5010	5010	5010	5010	0
450	20241007	111200	135788610	5010	5010	5010	5010	0
451	20241007	111100	135788610	5010	5010	5010	5010	0
452	20241007	111000	135788610	5010	5010	5010	5010	520
453	20241007	110900	133183410	5010	5010	5010	5010	200
454	20241007	110800	132181410	5010	5010	5010	5010	0
455	20241007	110700	132181410	5010	5010	5010	5010	0
456	20241007	110600	132181410	5010	5010	5010	5010	200
457	20241007	110500	131179410	5030	5030	5030	5030	0
458	20241007	110400	131179410	5030	5030	5030	5030	0
459	20241007	110300	131179410	5030	5030	5030	5030	0
460	20241007	110200	131179410	5030	5030	5030	5030	1
461	20241007	110100	131174380	5020	5020	5020	5020	0
462	20241007	110000	131174380	5020	5020	5020	5020	2577
463	20241007	105900	118237840	5020	5020	5020	5020	0
464	20241007	105800	118237840	5020	5020	5020	5020	0
465	20241007	105700	118237840	5020	5020	5020	5020	0
466	20241007	105600	118237840	5020	5020	5020	5020	108
467	20241007	105500	117695680	5020	5020	5020	5020	0
468	20241007	105400	117695680	5020	5020	5020	5020	0
469	20241007	105300	117695680	5020	5030	5030	5020	111
470	20241007	105200	117137460	5020	5020	5020	5020	0
471	20241007	105100	117137460	5020	5020	5020	5020	19
472	20241007	105000	117042080	5030	5030	5030	5020	105
473	20241007	104900	116513980	5020	5020	5020	5020	0
474	20241007	104800	116513980	5020	5020	5020	5020	0
475	20241007	104700	116513980	5020	5020	5020	5020	0
476	20241007	104600	116513980	5020	5020	5020	5020	0
477	20241007	104500	116513980	5020	5020	5020	5020	0
478	20241007	104400	116513980	5020	5020	5020	5020	0
479	20241007	104300	116513980	5020	5020	5020	5020	0
480	20241007	104200	116513980	5020	5020	5020	5020	0
481	20241007	104100	116513980	5020	5020	5020	5020	0
482	20241007	104000	116513980	5020	5020	5020	5020	0
483	20241007	103900	116513980	5020	5020	5020	5020	0
484	20241007	103800	116513980	5020	5020	5020	5020	0
485	20241007	103700	116513980	5020	5020	5020	5020	29
486	20241007	103600	116368400	5020	5020	5020	5020	77
487	20241007	103500	115981860	5010	5010	5010	5010	0
488	20241007	103400	115981860	5010	5010	5010	5010	431
489	20241007	103300	113822550	5000	5000	5000	5000	0
490	20241007	103200	113822550	5000	5000	5000	5000	0
491	20241007	103100	113822550	5000	5000	5000	5000	3177
492	20241007	103000	97937550	4995	4995	4995	4995	511
493	20241007	102900	95385105	5000	5000	5000	5000	0
494	20241007	102800	95385105	5000	5000	5000	5000	489
495	20241007	102700	92940105	5000	5000	5000	5000	0
496	20241007	102600	92940105	5000	5000	5000	5000	2000
497	20241007	102500	82940105	5000	5000	5000	5000	0
498	20241007	102400	82940105	5000	5000	5000	5000	899
499	20241007	102300	78445105	5000	5000	5000	5000	3101
500	20241007	102200	62940105	5010	5010	5010	5010	214
501	20241007	102100	61867965	5010	5010	5010	5010	0
502	20241007	102000	61867965	5010	5010	5010	5010	1
503	20241007	101900	61862955	5000	5000	5000	5000	500
504	20241007	101800	59362955	4995	4995	4995	4995	424
505	20241007	101700	57245075	4995	4995	4995	4995	670
506	20241007	101600	53898425	4995	4995	4995	4995	50
507	20241007	101500	53648675	5000	5000	5000	5000	0
508	20241007	101400	53648675	5000	5000	5010	5000	1528
509	20241007	101300	46008655	5010	5000	5010	5000	900
510	20241007	101200	41504655	5000	5000	5010	5000	1376
511	20241007	101100	34615045	5000	5000	5000	5000	0
512	20241007	101000	34615045	5000	5000	5000	5000	147
513	20241007	100900	33880045	5010	5010	5010	5010	0
514	20241007	100800	33880045	5010	5010	5010	5010	540
515	20241007	100700	31174645	5020	5020	5020	5020	0
516	20241007	100600	31174645	5020	5020	5020	5020	0
517	20241007	100500	31174645	5020	5020	5020	5020	0
518	20241007	100400	31174645	5020	5010	5020	5010	54
519	20241007	100300	30904095	5010	5010	5010	5010	0
520	20241007	100200	30904095	5010	5010	5010	5010	0
521	20241007	100100	30904095	5010	5020	5020	5010	84
522	20241007	100000	30483245	5000	5000	5000	5000	0
523	20241007	095900	30483245	5000	5000	5000	5000	0
524	20241007	095800	30483245	5000	5000	5000	5000	400
525	20241007	095700	28483245	5000	5000	5000	5000	0
526	20241007	095600	28483245	5000	5000	5000	5000	0
527	20241007	095500	28483245	5000	5000	5000	5000	100
528	20241007	095400	27983245	4990	4990	4990	4990	0
529	20241007	095300	27983245	4990	4990	4990	4990	0
530	20241007	095200	27983245	4990	4990	4990	4990	0
531	20241007	095100	27983245	4990	5010	5010	4990	100
532	20241007	095000	27483315	5010	5010	5010	5010	0
533	20241007	094900	27483315	5010	5010	5010	5010	0
534	20241007	094800	27483315	5010	5010	5010	5010	0
535	20241007	094700	27483315	5010	5010	5010	5010	64
536	20241007	094600	27162675	5010	5010	5010	5010	1
537	20241007	094500	27157665	4995	4995	4995	4995	0
538	20241007	094400	27157665	4995	4995	4995	4995	463
539	20241007	094300	24844980	5010	5010	5010	5010	0
540	20241007	094200	24844980	5010	5010	5010	5010	0
541	20241007	094100	24844980	5010	4990	5010	4990	20
542	20241007	094000	24745140	4990	5010	5010	4990	29
543	20241007	093900	24600330	5010	5010	5010	5010	11
544	20241007	093800	24545220	5010	5010	5010	5010	1
545	20241007	093700	24540210	5020	5020	5020	5020	0
546	20241007	093600	24540210	5020	4995	5020	4995	6
547	20241007	093500	24510215	4995	4995	4995	4995	7
548	20241007	093400	24475250	5020	5020	5020	5020	0
549	20241007	093300	24475250	5020	5020	5020	5020	11
550	20241007	093200	24420030	5020	5020	5020	5020	10
551	20241007	093100	24369830	5020	5020	5020	5020	4
552	20241007	093000	24349750	5020	5020	5020	5020	0
553	20241007	092900	24349750	5020	4995	5020	4995	4
554	20241007	092800	24329745	5030	5030	5030	5030	0
555	20241007	092700	24329745	5030	5030	5030	5030	0
556	20241007	092600	24329745	5030	4990	5030	4990	13
557	20241007	092500	24264675	4995	4995	4995	4995	130
558	20241007	092400	23615325	5040	5040	5040	5040	0
559	20241007	092300	23615325	5040	5040	5040	5040	19
560	20241007	092200	23519565	5040	5040	5040	5040	0
561	20241007	092100	23519565	5040	5040	5040	5040	0
562	20241007	092000	23519565	5040	5040	5040	5040	0
563	20241007	091900	23519565	5040	5040	5040	5040	1
564	20241007	091800	23514525	5050	5050	5050	5050	0
565	20241007	091700	23514525	5050	5050	5050	5050	0
566	20241007	091600	23514525	5050	5050	5050	5050	0
567	20241007	091500	23514525	5050	5050	5050	5050	0
568	20241007	091400	23514525	5050	5050	5050	5050	0
569	20241007	091300	23514525	5050	4975	5050	4965	71
570	20241007	091200	23161505	4950	5020	5020	4950	2000
571	20241007	091100	13227050	5080	5040	5080	5040	1000
572	20241007	091000	8169960	5040	5040	5040	5040	1
573	20241007	090900	8164920	5010	5010	5010	5010	0
574	20241007	090800	8164920	5010	5010	5010	5010	0
575	20241007	090700	8164920	5010	5010	5010	5010	11
576	20241007	090600	8109810	5010	5010	5010	5010	59
577	20241007	090500	7814220	5050	5050	5050	5050	0
578	20241007	090400	7814220	5050	5050	5050	5050	0
579	20241007	090300	7814220	5050	5050	5050	5050	198
580	20241007	090200	6814320	5050	5050	5050	5050	0
581	20241007	090100	6814320	5050	5030	5050	5010	274
582	20241007	090000	5438850	5050	5050	5050	5050	1077