KissMeData/004100/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184200	1245069675	2975	2975	2975	2975	10926
3	20241002	184100	1245069675	2975	2975	2975	2975	0
4	20241002	184000	1245069675	2975	2975	2975	2975	0
5	20241002	183900	1245069675	2975	2975	2975	2975	0
6	20241002	183800	1245069675	2975	2975	2975	2975	0
7	20241002	183700	1245069675	2975	2975	2975	2975	0
8	20241002	183600	1245069675	2975	2975	2975	2975	0
9	20241002	183500	1245069675	2975	2975	2975	2975	0
10	20241002	183400	1245069675	2975	2975	2975	2975	0
11	20241002	183300	1245069675	2975	2975	2975	2975	0
12	20241002	183200	1245069675	2975	2975	2975	2975	0
13	20241002	183100	1245069675	2975	2975	2975	2975	0
14	20241002	183000	1245069675	2975	2975	2975	2975	0
15	20241002	182900	1245069675	2975	2975	2975	2975	0
16	20241002	182800	1245069675	2975	2975	2975	2975	0
17	20241002	182700	1245069675	2975	2975	2975	2975	0
18	20241002	182600	1245069675	2975	2975	2975	2975	0
19	20241002	182500	1245069675	2975	2975	2975	2975	0
20	20241002	182400	1245069675	2975	2975	2975	2975	0
21	20241002	182300	1245069675	2975	2975	2975	2975	0
22	20241002	182200	1245069675	2975	2975	2975	2975	0
23	20241002	182100	1245069675	2975	2975	2975	2975	0
24	20241002	182000	1245069675	2975	2975	2975	2975	0
25	20241002	181900	1245069675	2975	2975	2975	2975	0
26	20241002	181800	1245069675	2975	2975	2975	2975	0
27	20241002	181700	1245069675	2975	2975	2975	2975	0
28	20241002	181600	1245069675	2975	2975	2975	2975	0
29	20241002	181500	1245069675	2975	2975	2975	2975	0
30	20241002	181400	1245069675	2975	2975	2975	2975	0
31	20241002	181300	1245069675	2975	2975	2975	2975	0
32	20241002	181200	1245069675	2975	2975	2975	2975	10926
33	20241002	181100	1245069675	2975	2975	2975	2975	0
34	20241002	181000	1245069675	2975	2975	2975	2975	0
35	20241002	180900	1245069675	2975	2975	2975	2975	0
36	20241002	180800	1245069675	2975	2975	2975	2975	0
37	20241002	180700	1245069675	2975	2975	2975	2975	0
38	20241002	180600	1245069675	2975	2975	2975	2975	0
39	20241002	180500	1245069675	2975	2975	2975	2975	0
40	20241002	180400	1245069675	2975	2975	2975	2975	0
41	20241002	180300	1245069675	2975	2975	2975	2975	0
42	20241002	180200	1245069675	2975	2975	2975	2975	0
43	20241002	180100	1245069675	2975	2975	2975	2975	0
44	20241002	180000	1245069675	2975	2975	2975	2975	0
45	20241002	175900	1245069675	2975	2975	2975	2975	0
46	20241002	175800	1245069675	2975	2975	2975	2975	0
47	20241002	175700	1245069675	2975	2975	2975	2975	0
48	20241002	175600	1245069675	2975	2975	2975	2975	0
49	20241002	175500	1245069675	2975	2975	2975	2975	0
50	20241002	175400	1245069675	2975	2975	2975	2975	0
51	20241002	175300	1245069675	2975	2975	2975	2975	0
52	20241002	175200	1245069675	2975	2975	2975	2975	0
53	20241002	175100	1245069675	2975	2975	2975	2975	0
54	20241002	175000	1245069675	2975	2975	2975	2975	0
55	20241002	174900	1245069675	2975	2975	2975	2975	0
56	20241002	174800	1245069675	2975	2975	2975	2975	0
57	20241002	174700	1245069675	2975	2975	2975	2975	0
58	20241002	174600	1245069675	2975	2975	2975	2975	0
59	20241002	174500	1245069675	2975	2975	2975	2975	0
60	20241002	174400	1245069675	2975	2975	2975	2975	0
61	20241002	174300	1245069675	2975	2975	2975	2975	0
62	20241002	174200	1245069675	2975	2975	2975	2975	10926
63	20241002	174100	1245069675	2975	2975	2975	2975	0
64	20241002	174000	1245069675	2975	2975	2975	2975	0
65	20241002	173900	1245069675	2975	2975	2975	2975	0
66	20241002	173800	1245069675	2975	2975	2975	2975	0
67	20241002	173700	1245069675	2975	2975	2975	2975	0
68	20241002	173600	1245069675	2975	2975	2975	2975	0
69	20241002	173500	1245069675	2975	2975	2975	2975	0
70	20241002	173400	1245069675	2975	2975	2975	2975	0
71	20241002	173300	1245069675	2975	2975	2975	2975	0
72	20241002	173200	1245069675	2975	2975	2975	2975	0
73	20241002	173100	1245069675	2975	2975	2975	2975	0
74	20241002	173000	1245069675	2975	2975	2975	2975	0
75	20241002	172900	1245069675	2975	2975	2975	2975	0
76	20241002	172800	1245069675	2975	2975	2975	2975	0
77	20241002	172700	1245069675	2975	2975	2975	2975	0
78	20241002	172600	1245069675	2975	2975	2975	2975	0
79	20241002	172500	1245069675	2975	2975	2975	2975	0
80	20241002	172400	1245069675	2975	2975	2975	2975	0
81	20241002	172300	1245069675	2975	2975	2975	2975	0
82	20241002	172200	1245069675	2975	2975	2975	2975	0
83	20241002	172100	1245069675	2975	2975	2975	2975	0
84	20241002	172000	1245069675	2975	2975	2975	2975	0
85	20241002	171900	1245069675	2975	2975	2975	2975	0
86	20241002	171800	1245069675	2975	2975	2975	2975	0
87	20241002	171700	1245069675	2975	2975	2975	2975	0
88	20241002	171600	1245069675	2975	2975	2975	2975	0
89	20241002	171500	1245069675	2975	2975	2975	2975	0
90	20241002	171400	1245069675	2975	2975	2975	2975	0
91	20241002	171300	1245069675	2975	2975	2975	2975	0
92	20241002	171200	1245069675	2975	2975	2975	2975	10926
93	20241002	171100	1245069675	2975	2975	2975	2975	0
94	20241002	171000	1245069675	2975	2975	2975	2975	0
95	20241002	170900	1245069675	2975	2975	2975	2975	0
96	20241002	170800	1245069675	2975	2975	2975	2975	0
97	20241002	170700	1245069675	2975	2975	2975	2975	0
98	20241002	170600	1245069675	2975	2975	2975	2975	0
99	20241002	170500	1245069675	2975	2975	2975	2975	0
100	20241002	170400	1245069675	2975	2975	2975	2975	0
101	20241002	170300	1245069675	2975	2975	2975	2975	0
102	20241002	170200	1245069675	2975	2975	2975	2975	0
103	20241002	170100	1245069675	2975	2975	2975	2975	0
104	20241002	170000	1245069675	2975	2975	2975	2975	0
105	20241002	165900	1245069675	2975	2975	2975	2975	0
106	20241002	165800	1245069675	2975	2975	2975	2975	0
107	20241002	165700	1245069675	2975	2975	2975	2975	0
108	20241002	165600	1245069675	2975	2975	2975	2975	0
109	20241002	165500	1245069675	2975	2975	2975	2975	0
110	20241002	165400	1245069675	2975	2975	2975	2975	0
111	20241002	165300	1245069675	2975	2975	2975	2975	0
112	20241002	165200	1245069675	2975	2975	2975	2975	0
113	20241002	165100	1245069675	2975	2975	2975	2975	0
114	20241002	165000	1245069675	2975	2975	2975	2975	0
115	20241002	164900	1245069675	2975	2975	2975	2975	0
116	20241002	164800	1245069675	2975	2975	2975	2975	0
117	20241002	164700	1245069675	2975	2975	2975	2975	0
118	20241002	164600	1245069675	2975	2975	2975	2975	0
119	20241002	164500	1245069675	2975	2975	2975	2975	0
120	20241002	164400	1245069675	2975	2975	2975	2975	0
121	20241002	164300	1245069675	2975	2975	2975	2975	0
122	20241002	164200	1245069675	2975	2975	2975	2975	10926
123	20241002	164100	1245069675	2975	2975	2975	2975	0
124	20241002	164000	1245069675	2975	2975	2975	2975	0
125	20241002	163900	1245069675	2975	2975	2975	2975	0
126	20241002	163800	1245069675	2975	2975	2975	2975	0
127	20241002	163700	1245069675	2975	2975	2975	2975	0
128	20241002	163600	1245069675	2975	2975	2975	2975	0
129	20241002	163500	1245069675	2975	2975	2975	2975	0
130	20241002	163400	1245069675	2975	2975	2975	2975	0
131	20241002	163300	1245069675	2975	2975	2975	2975	0
132	20241002	163200	1245069675	2975	2975	2975	2975	0
133	20241002	163100	1245069675	2975	2975	2975	2975	0
134	20241002	163000	1245069675	2975	2975	2975	2975	0
135	20241002	162900	1245069675	2975	2975	2975	2975	0
136	20241002	162800	1245069675	2975	2975	2975	2975	0
137	20241002	162700	1245069675	2975	2975	2975	2975	0
138	20241002	162600	1245069675	2975	2975	2975	2975	0
139	20241002	162500	1245069675	2975	2975	2975	2975	0
140	20241002	162400	1245069675	2975	2975	2975	2975	0
141	20241002	162300	1245069675	2975	2975	2975	2975	0
142	20241002	162200	1245069675	2975	2975	2975	2975	0
143	20241002	162100	1245069675	2975	2975	2975	2975	0
144	20241002	162000	1245069675	2975	2975	2975	2975	0
145	20241002	161900	1245069675	2975	2975	2975	2975	0
146	20241002	161800	1245069675	2975	2975	2975	2975	0
147	20241002	161700	1245069675	2975	2975	2975	2975	0
148	20241002	161600	1245069675	2975	2975	2975	2975	0
149	20241002	161500	1245069675	2975	2975	2975	2975	0
150	20241002	161400	1245069675	2975	2975	2975	2975	0
151	20241002	161300	1245069675	2975	2975	2975	2975	0
152	20241002	161200	1245069675	2975	2975	2975	2975	10926
153	20241002	161100	1245069675	2975	2975	2975	2975	0
154	20241002	161000	1245069675	2975	2975	2975	2975	0
155	20241002	160900	1245069675	2975	2975	2975	2975	0
156	20241002	160800	1245069675	2975	2975	2975	2975	0
157	20241002	160700	1245069675	2975	2975	2975	2975	0
158	20241002	160600	1245069675	2975	2975	2975	2975	0
159	20241002	160500	1245069675	2975	2975	2975	2975	0
160	20241002	160400	1245069675	2975	2975	2975	2975	0
161	20241002	160300	1245069675	2975	2975	2975	2975	0
162	20241002	160200	1245069675	2975	2975	2975	2975	0
163	20241002	160100	1245069675	2975	2975	2975	2975	0
164	20241002	160000	1245069675	2975	2975	2975	2975	0
165	20241002	155900	1245069675	2975	2975	2975	2975	0
166	20241002	155800	1245069675	2975	2975	2975	2975	0
167	20241002	155700	1245069675	2975	2975	2975	2975	0
168	20241002	155600	1245069675	2975	2975	2975	2975	0
169	20241002	155500	1245069675	2975	2975	2975	2975	0
170	20241002	155400	1245069675	2975	2975	2975	2975	0
171	20241002	155300	1245069675	2975	2975	2975	2975	0
172	20241002	155200	1245069675	2975	2975	2975	2975	0
173	20241002	155100	1245069675	2975	2975	2975	2975	0
174	20241002	155000	1245069675	2975	2975	2975	2975	0
175	20241002	154900	1245069675	2975	2975	2975	2975	0
176	20241002	154800	1245069675	2975	2975	2975	2975	0
177	20241002	154700	1245069675	2975	2975	2975	2975	0
178	20241002	154600	1245069675	2975	2975	2975	2975	0
179	20241002	154500	1245069675	2975	2975	2975	2975	0
180	20241002	154400	1245069675	2975	2975	2975	2975	0
181	20241002	154300	1245069675	2975	2975	2975	2975	0
182	20241002	154200	1245069675	2975	2975	2975	2975	10926
183	20241002	154100	1245069675	2975	2975	2975	2975	0
184	20241002	154000	1245069675	2975	2975	2975	2975	0
185	20241002	153900	1245069675	2975	2975	2975	2975	0
186	20241002	153800	1245069675	2975	2975	2975	2975	0
187	20241002	153700	1245069675	2975	2975	2975	2975	0
188	20241002	153600	1245069675	2975	2975	2975	2975	0
189	20241002	153500	1245069675	2975	2975	2975	2975	0
190	20241002	153400	1245069675	2975	2975	2975	2975	0
191	20241002	153300	1245069675	2975	2975	2975	2975	0
192	20241002	153200	1245069675	2975	2975	2975	2975	0
193	20241002	153100	1245069675	2975	2975	2975	2975	0
194	20241002	153000	1245069675	2975	2975	2975	2975	10926
195	20241002	152900	1212564825	2980	2980	2980	2980	0
196	20241002	152800	1212564825	2980	2980	2980	2980	0
197	20241002	152700	1212564825	2980	2980	2980	2980	0
198	20241002	152600	1212564825	2980	2980	2980	2980	0
199	20241002	152500	1212564825	2980	2980	2980	2980	0
200	20241002	152400	1212564825	2980	2980	2980	2980	0
201	20241002	152300	1212564825	2980	2980	2980	2980	0
202	20241002	152200	1212564825	2980	2980	2980	2980	0
203	20241002	152100	1212564825	2980	2980	2980	2980	0
204	20241002	152000	1212564825	2980	2980	2980	2980	0
205	20241002	151900	1212564825	2980	2975	2980	2955	758
206	20241002	151800	1210321125	2960	2960	2975	2960	229
207	20241002	151700	1209643090	2960	2975	2975	2960	630
208	20241002	151600	1207769890	2980	2975	2980	2975	20
209	20241002	151500	1207710370	2980	2970	2980	2950	17643
210	20241002	151400	1155468360	2970	2970	2970	2970	678
211	20241002	151300	1153454700	2975	2970	2975	2970	542
212	20241002	151200	1151842750	2975	2975	2975	2975	294
213	20241002	151100	1150968100	2970	2970	2970	2970	13
214	20241002	151000	1150929490	2970	2970	2970	2970	605
215	20241002	150900	1149132640	2970	2970	2970	2970	100
216	20241002	150800	1148835640	2975	2970	2975	2970	104
217	20241002	150700	1148526740	2980	2980	2980	2980	0
218	20241002	150600	1148526740	2980	2970	2980	2965	631
219	20241002	150500	1146654805	2970	2990	2990	2970	933
220	20241002	150400	1143883290	2970	2980	2980	2970	1200
221	20241002	150300	1140312290	2980	2970	2980	2965	1875
222	20241002	150200	1134741665	2970	2970	2970	2970	63
223	20241002	150100	1134554555	2970	2990	2990	2970	3023
224	20241002	150000	1125576185	2975	2975	2975	2975	2287
225	20241002	145900	1118772360	2970	2970	2970	2970	7
226	20241002	145800	1118751570	2975	2980	2985	2975	5486
227	20241002	145700	1102430150	2980	2975	2980	2975	530
228	20241002	145600	1100852900	2980	2980	2980	2980	4847
229	20241002	145500	1086408840	2990	2990	2990	2990	0
230	20241002	145400	1086408840	2990	2990	2990	2990	0
231	20241002	145300	1086408840	2990	2990	2990	2990	0
232	20241002	145200	1086408840	2990	2990	2990	2990	0
233	20241002	145100	1086408840	2990	2990	2990	2990	0
234	20241002	145000	1086408840	2990	2990	2990	2990	0
235	20241002	144900	1086408840	2990	2980	2990	2980	436
236	20241002	144800	1085109500	2980	2985	2985	2980	790
237	20241002	144700	1082754880	2990	2990	2990	2990	0
238	20241002	144600	1082754880	2990	2990	2990	2990	0
239	20241002	144500	1082754880	2990	2990	2990	2990	0
240	20241002	144400	1082754880	2990	2985	2990	2980	2702
241	20241002	144300	1074678910	2985	2985	2985	2985	20
242	20241002	144200	1074619210	2985	2990	2990	2985	261
243	20241002	144100	1073840105	2980	2990	2990	2980	356
244	20241002	144000	1072777675	2990	2980	2990	2980	590
245	20241002	143900	1071019435	2995	2995	2995	2980	1351
246	20241002	143800	1066993165	2985	2985	2985	2985	1386
247	20241002	143700	1062855955	3000	3000	3000	3000	4
248	20241002	143600	1062843955	2990	2990	2990	2990	102
249	20241002	143500	1062538975	3000	3000	3000	3000	0
250	20241002	143400	1062538975	3000	3000	3000	3000	150
251	20241002	143300	1062088975	3000	2990	3000	2985	1082
252	20241002	143200	1058856645	3005	2995	3005	2995	54
253	20241002	143100	1058694875	3005	2990	3005	2990	997
254	20241002	143000	1055713770	3005	2995	3005	2995	105
255	20241002	142900	1055399245	2995	2995	2995	2995	806
256	20241002	142800	1052985275	2995	2995	3010	2995	1096
257	20241002	142700	1049702695	3015	3000	3015	3000	632
258	20241002	142600	1047806635	3015	3000	3015	3000	518
259	20241002	142500	1046252575	3020	3020	3020	3020	100
260	20241002	142400	1045950575	3020	3020	3020	3020	300
261	20241002	142300	1045044575	3020	3005	3020	3000	317
262	20241002	142200	1044093035	3010	3010	3010	3010	252
263	20241002	142100	1043334515	3010	3010	3010	3010	12
264	20241002	142000	1043298395	3020	3020	3020	3020	23
265	20241002	141900	1043228935	3020	3035	3035	3020	3492
266	20241002	141800	1032655850	3040	3040	3040	3040	0
267	20241002	141700	1032655850	3040	3040	3040	3040	111
268	20241002	141600	1032318410	3035	3035	3040	3035	4038
269	20241002	141500	1020052890	3035	3035	3035	3035	1000
270	20241002	141400	1017017890	3035	3020	3035	3020	5139
271	20241002	141300	1001456035	3015	3010	3015	3010	12
272	20241002	141200	1001419910	3015	3015	3015	3015	1000
273	20241002	141100	998404910	3020	3020	3020	3020	2000
274	20241002	141000	992364910	3010	3000	3010	3000	6172
275	20241002	140900	973812685	3005	3005	3005	3005	0
276	20241002	140800	973812685	3005	3000	3005	2995	15217
277	20241002	140700	928220680	3000	3000	3000	3000	0
278	20241002	140600	928220680	3000	3000	3000	3000	320
279	20241002	140500	927260680	3005	3005	3005	3005	220
280	20241002	140400	926599580	3005	3005	3005	3005	80
281	20241002	140300	926359180	3010	3010	3010	3010	0
282	20241002	140200	926359180	3010	3010	3010	3010	0
283	20241002	140100	926359180	3010	3010	3010	3010	0
284	20241002	140000	926359180	3010	3010	3010	3010	0
285	20241002	135900	926359180	3010	3010	3010	3010	30
286	20241002	135800	926268880	3010	3010	3010	3010	20
287	20241002	135700	926208680	3010	3000	3010	3000	251
288	20241002	135600	925455650	3000	3005	3005	3000	4000
289	20241002	135500	913444980	3005	3005	3005	3005	0
290	20241002	135400	913444980	3005	3005	3005	3005	0
291	20241002	135300	913444980	3005	3005	3005	3005	60
292	20241002	135200	913264680	3005	3005	3005	3005	0
293	20241002	135100	913264680	3005	3005	3005	3005	0
294	20241002	135000	913264680	3005	3005	3005	3005	1
295	20241002	134900	913261675	3005	3005	3005	3005	208
296	20241002	134800	912636635	3005	3010	3010	3005	550
297	20241002	134700	910983635	3010	3010	3010	3010	325
298	20241002	134600	910005385	3010	3010	3010	3010	70
299	20241002	134500	909794685	3010	3010	3010	3010	0
300	20241002	134400	909794685	3010	3010	3010	3010	30
301	20241002	134300	909704385	3010	3010	3010	3010	107
302	20241002	134200	909382315	3010	3010	3010	3010	500
303	20241002	134100	907877315	3010	3010	3010	3010	0
304	20241002	134000	907877315	3010	3010	3010	3010	200
305	20241002	133900	907275315	3010	3010	3010	3010	500
306	20241002	133800	905770315	3015	3015	3015	3015	0
307	20241002	133700	905770315	3015	3015	3015	3015	68
308	20241002	133600	905565295	3020	3020	3020	3020	50
309	20241002	133500	905414295	3010	3010	3010	3010	576
310	20241002	133400	903680535	3010	3015	3015	3010	1300
311	20241002	133300	899766195	3015	3015	3015	3015	4
312	20241002	133200	899754135	3015	3015	3015	3015	0
313	20241002	133100	899754135	3015	3015	3015	3015	260
314	20241002	133000	898970235	3015	3015	3015	3015	11
315	20241002	132900	898937070	3015	3015	3015	3015	1134
316	20241002	132800	895518060	3020	3020	3020	3020	3
317	20241002	132700	895509000	3020	3020	3020	3020	362
318	20241002	132600	894415760	3020	3025	3025	3020	281
319	20241002	132500	893567125	3025	3025	3025	3025	0
320	20241002	132400	893567125	3025	3025	3025	3025	0
321	20241002	132300	893567125	3025	3025	3025	3025	0
322	20241002	132200	893567125	3025	3025	3025	3025	0
323	20241002	132100	893567125	3025	3025	3025	3025	2
324	20241002	132000	893561075	3030	3030	3030	3030	0
325	20241002	131900	893561075	3030	3030	3030	3030	0
326	20241002	131800	893561075	3030	3030	3030	3030	0
327	20241002	131700	893561075	3030	3030	3030	3030	0
328	20241002	131600	893561075	3030	3020	3030	3020	24
329	20241002	131500	893488555	3030	3025	3030	3025	1048
330	20241002	131400	890318325	3030	3025	3030	3025	699
331	20241002	131300	888200405	3030	3030	3030	3030	1
332	20241002	131200	888197375	3030	3030	3030	3030	0
333	20241002	131100	888197375	3030	3030	3030	3030	1
334	20241002	131000	888194345	3030	3030	3030	3030	10
335	20241002	130900	888164045	3030	3030	3030	3030	68
336	20241002	130800	887958005	3035	3035	3035	3035	1
337	20241002	130700	887954970	3040	3030	3040	3030	4
338	20241002	130600	887942820	3030	3030	3030	3030	0
339	20241002	130500	887942820	3030	3035	3035	3030	93
340	20241002	130400	887660975	3040	3040	3040	3040	0
341	20241002	130300	887660975	3040	3040	3040	3040	0
342	20241002	130200	887660975	3040	3040	3040	3040	0
343	20241002	130100	887660975	3040	3040	3040	3040	0
344	20241002	130000	887660975	3040	3040	3040	3040	8
345	20241002	125900	887636655	3045	3040	3045	3040	1488
346	20241002	125800	883110695	3045	3045	3045	3045	0
347	20241002	125700	883110695	3045	3045	3045	3045	0
348	20241002	125600	883110695	3045	3045	3045	3045	5
349	20241002	125500	883095470	3045	3045	3045	3045	120
350	20241002	125400	882730070	3045	3040	3045	3035	386
351	20241002	125300	881556610	3040	3040	3040	3040	101
352	20241002	125200	881249570	3040	3040	3040	3040	592
353	20241002	125100	879449890	3040	3035	3040	3035	5
354	20241002	125000	879434700	3040	3040	3040	3040	0
355	20241002	124900	879434700	3040	3040	3040	3040	267
356	20241002	124800	878623020	3035	3035	3035	3035	90
357	20241002	124700	878349870	3035	3035	3035	3035	310
358	20241002	124600	877409020	3035	3025	3035	3025	3531
359	20241002	124500	866711440	3025	3025	3025	3025	700
360	20241002	124400	864593940	3020	3020	3020	3020	3568
361	20241002	124300	853818580	3020	3020	3020	3020	0
362	20241002	124200	853818580	3020	3020	3020	3020	0
363	20241002	124100	853818580	3020	3020	3020	3020	0
364	20241002	124000	853818580	3020	3020	3020	3020	0
365	20241002	123900	853818580	3020	3020	3020	3020	0
366	20241002	123800	853818580	3020	3020	3020	3020	0
367	20241002	123700	853818580	3020	3020	3020	3020	2
368	20241002	123600	853812540	3020	3020	3020	3020	0
369	20241002	123500	853812540	3020	3020	3020	3020	0
370	20241002	123400	853812540	3020	3020	3020	3020	0
371	20241002	123300	853812540	3020	3015	3020	3015	3
372	20241002	123200	853803485	3005	3005	3005	3005	0
373	20241002	123100	853803485	3005	3005	3005	3005	503
374	20241002	123000	852291970	3020	3020	3020	3020	0
375	20241002	122900	852291970	3020	3020	3020	3020	0
376	20241002	122800	852291970	3020	3020	3020	3020	0
377	20241002	122700	852291970	3020	3020	3020	3020	0
378	20241002	122600	852291970	3020	3020	3020	3020	18
379	20241002	122500	852237610	3015	3015	3015	3015	10
380	20241002	122400	852207460	3015	3015	3015	3015	0
381	20241002	122300	852207460	3015	3015	3015	3015	1445
382	20241002	122200	847850785	3005	3005	3005	3005	2
383	20241002	122100	847844775	3015	3015	3015	3015	1
384	20241002	122000	847841760	3000	3000	3000	3000	0
385	20241002	121900	847841760	3000	3000	3000	3000	0
386	20241002	121800	847841760	3000	3000	3000	3000	0
387	20241002	121700	847841760	3000	3000	3000	3000	0
388	20241002	121600	847841760	3000	3000	3000	3000	0
389	20241002	121500	847841760	3000	3000	3000	3000	500
390	20241002	121400	846341760	3010	3010	3010	3010	1550
391	20241002	121300	841676260	3010	3005	3010	3005	2654
392	20241002	121200	833689575	3000	3000	3000	3000	0
393	20241002	121100	833689575	3000	3000	3000	3000	0
394	20241002	121000	833689575	3000	3000	3000	3000	0
395	20241002	120900	833689575	3000	3000	3000	3000	0
396	20241002	120800	833689575	3000	3000	3000	3000	0
397	20241002	120700	833689575	3000	3000	3000	3000	0
398	20241002	120600	833689575	3000	3000	3000	3000	0
399	20241002	120500	833689575	3000	3000	3000	3000	0
400	20241002	120400	833689575	3000	3000	3000	3000	9
401	20241002	120300	833662575	3000	3000	3000	3000	0
402	20241002	120200	833662575	3000	3000	3000	3000	12
403	20241002	120100	833626575	3000	3000	3000	3000	0
404	20241002	120000	833626575	3000	3000	3000	3000	100
405	20241002	115900	833326575	3000	3000	3000	3000	0
406	20241002	115800	833326575	3000	3000	3000	3000	9
407	20241002	115700	833299575	3000	3000	3000	3000	100
408	20241002	115600	832999575	3000	3000	3000	3000	370
409	20241002	115500	831889575	3005	3005	3005	3005	0
410	20241002	115400	831889575	3005	2990	3005	2990	43
411	20241002	115300	831760970	2990	3010	3010	2980	6742
412	20241002	115200	811625175	3000	3000	3000	3000	0
413	20241002	115100	811625175	3000	3010	3010	3000	608
414	20241002	115000	809801095	3005	3005	3005	3005	0
415	20241002	114900	809801095	3005	3005	3005	3005	4
416	20241002	114800	809789075	3005	3005	3005	3005	33
417	20241002	114700	809689910	3005	3005	3005	3005	0
418	20241002	114600	809689910	3005	3005	3005	3005	0
419	20241002	114500	809689910	3005	3005	3005	3005	0
420	20241002	114400	809689910	3005	3010	3010	3005	515
421	20241002	114300	808142290	3010	3010	3010	3010	1
422	20241002	114200	808139280	3020	3020	3020	3020	0
423	20241002	114100	808139280	3020	3020	3020	3020	0
424	20241002	114000	808139280	3020	3020	3020	3020	0
425	20241002	113900	808139280	3020	3020	3020	3020	0
426	20241002	113800	808139280	3020	3010	3020	3010	1600
427	20241002	113700	803322495	3005	3010	3010	3005	1900
428	20241002	113600	797606495	3010	3010	3010	3010	5
429	20241002	113500	797591445	3010	3010	3010	3010	0
430	20241002	113400	797591445	3010	3015	3015	3010	3275
431	20241002	113300	787733685	3015	3015	3015	3015	0
432	20241002	113200	787733685	3015	3015	3015	3015	5
433	20241002	113100	787718610	3015	3015	3015	3015	137
434	20241002	113000	787305555	3015	3015	3015	3015	73
435	20241002	112900	787085460	3015	3015	3015	3015	0
436	20241002	112800	787085460	3015	3015	3015	3015	1
437	20241002	112700	787082445	3015	3015	3015	3015	0
438	20241002	112600	787082445	3015	3015	3015	3015	49
439	20241002	112500	786934710	3010	3015	3015	3010	533
440	20241002	112400	785327880	3015	3015	3015	3015	55
441	20241002	112300	785162055	3020	3020	3020	3020	0
442	20241002	112200	785162055	3020	3020	3020	3020	0
443	20241002	112100	785162055	3020	3020	3020	3020	0
444	20241002	112000	785162055	3020	3020	3020	3020	500
445	20241002	111900	783652055	3020	3020	3020	3010	3110
446	20241002	111800	774290635	3010	3010	3010	3010	0
447	20241002	111700	774290635	3010	3010	3010	3010	2
448	20241002	111600	774284615	3015	3015	3015	3015	413
449	20241002	111500	773039420	3015	3015	3015	3015	20
450	20241002	111400	772979120	3015	3015	3015	3015	0
451	20241002	111300	772979120	3015	3015	3015	3015	30
452	20241002	111200	772888670	3015	3015	3015	3015	0
453	20241002	111100	772888670	3015	3010	3015	3010	1450
454	20241002	111000	768518965	3010	3010	3010	3010	1500
455	20241002	110900	764003965	3010	3010	3010	3010	1
456	20241002	110800	764000955	3010	3010	3010	3010	0
457	20241002	110700	764000955	3010	3010	3010	3010	0
458	20241002	110600	764000955	3010	3010	3010	3010	1
459	20241002	110500	763997945	3010	3000	3010	3000	276
460	20241002	110400	763168385	3000	2990	3000	2990	1150
461	20241002	110300	759725510	2995	2985	2995	2985	610
462	20241002	110200	757903560	2985	2985	2985	2985	0
463	20241002	110100	757903560	2985	2985	2985	2985	500
464	20241002	110000	756411060	2985	2985	2985	2985	0
465	20241002	105900	756411060	2985	2985	2985	2985	0
466	20241002	105800	756411060	2985	2985	2985	2985	411
467	20241002	105700	755184225	2985	2990	2990	2985	1390
468	20241002	105600	751032530	3000	3000	3000	3000	0
469	20241002	105500	751032530	3000	3000	3000	3000	0
470	20241002	105400	751032530	3000	3000	3000	3000	0
471	20241002	105300	751032530	3000	3000	3000	3000	1
472	20241002	105200	751029530	2990	2995	2995	2990	927
473	20241002	105100	748255300	2995	2995	2995	2995	360
474	20241002	105000	747177100	2995	2995	2995	2995	40
475	20241002	104900	747057300	2995	2995	2995	2995	200
476	20241002	104800	746458300	3000	3000	3000	3000	0
477	20241002	104700	746458300	3000	3000	3000	3000	0
478	20241002	104600	746458300	3000	3000	3000	3000	0
479	20241002	104500	746458300	3000	3000	3000	3000	8
480	20241002	104400	746434300	2995	2995	2995	2995	0
481	20241002	104300	746434300	2995	2995	2995	2995	437
482	20241002	104200	745125485	2995	3000	3000	2995	1202
483	20241002	104100	741520490	3000	3000	3000	3000	100
484	20241002	104000	741220490	3000	3000	3000	3000	136
485	20241002	103900	740812490	3000	3000	3000	3000	4
486	20241002	103800	740800490	2990	2990	2990	2990	1
487	20241002	103700	740797500	3000	3000	3000	3000	700
488	20241002	103600	738697500	3005	3005	3005	3005	496
489	20241002	103500	737207020	3000	3005	3005	3000	250
490	20241002	103400	736456370	3005	3000	3005	3000	637
491	20241002	103300	734545185	3000	2995	3000	2995	1451
492	20241002	103200	730193105	2995	2985	2995	2985	3781
493	20241002	103100	718876775	2985	2985	2985	2985	44
494	20241002	103000	718745435	2985	2980	2985	2980	210
495	20241002	102900	718119585	2985	2985	2985	2985	0
496	20241002	102800	718119585	2985	2980	2985	2980	281
497	20241002	102700	717282195	2980	2980	2980	2980	0
498	20241002	102600	717282195	2980	2975	2980	2975	3
499	20241002	102500	717273265	2980	2975	2980	2975	182
500	20241002	102400	716731810	2975	2970	2975	2970	2340
501	20241002	102300	709781760	2975	2975	2975	2975	3075
502	20241002	102200	700633635	2980	2980	2980	2980	1510
503	20241002	102100	696133835	2985	2985	2985	2985	0
504	20241002	102000	696133835	2985	2985	2985	2985	600
505	20241002	101900	694342835	2985	2985	2990	2985	653
506	20241002	101800	692393130	2990	2990	2990	2990	2056
507	20241002	101700	686245690	2990	2985	2990	2985	306
508	20241002	101600	685332250	2985	2985	2985	2985	2965
509	20241002	101500	676481725	2985	2985	2985	2985	6
510	20241002	101400	676463815	2985	2980	2985	2980	10002
511	20241002	101300	646657845	2980	2980	2980	2980	0
512	20241002	101200	646657845	2980	2980	2980	2980	2
513	20241002	101100	646651885	2980	2970	2980	2970	2517
514	20241002	101000	639176355	2980	2975	2980	2975	502
515	20241002	100900	637682900	2975	2975	2975	2975	1102
516	20241002	100800	634404450	2975	2975	2975	2975	105
517	20241002	100700	634092075	2975	2975	2975	2975	218
518	20241002	100600	633443525	2975	2975	2975	2975	3
519	20241002	100500	633434600	2980	2980	2980	2980	0
520	20241002	100400	633434600	2980	2975	2980	2975	1013
521	20241002	100300	630418410	2970	2970	2970	2970	1030
522	20241002	100200	627359310	2970	2970	2970	2970	2
523	20241002	100100	627353370	2970	2970	2970	2965	512
524	20241002	100000	625833790	2970	2970	2970	2970	0
525	20241002	095900	625833790	2970	2970	2970	2970	100
526	20241002	095800	625536790	2970	2965	2970	2965	405
527	20241002	095700	624335935	2965	2965	2965	2965	85
528	20241002	095600	624083910	2965	2965	2965	2965	0
529	20241002	095500	624083910	2965	2960	2965	2960	427
530	20241002	095400	622819970	2965	2965	2965	2965	2
531	20241002	095300	622814040	2955	2960	2965	2955	57
532	20241002	095200	622645385	2965	2965	2965	2965	507
533	20241002	095100	621142130	2960	2960	2965	2960	2191
534	20241002	095000	614655085	2970	2960	2970	2960	335
535	20241002	094900	613662845	2975	2970	2975	2970	687
536	20241002	094800	611622430	2970	2970	2970	2970	22
537	20241002	094700	611557090	2970	2960	2970	2960	12
538	20241002	094600	611521550	2970	2965	2970	2960	1492
539	20241002	094500	607104670	2970	2970	2970	2970	661
540	20241002	094400	605141500	2965	2970	2970	2965	1508
541	20241002	094300	600668010	2970	2970	2970	2970	224
542	20241002	094200	600002730	2970	2970	2970	2970	690
543	20241002	094100	597953430	2965	2965	2965	2965	1225
544	20241002	094000	594321305	2965	2965	2965	2965	902
545	20241002	093900	591646875	2965	2955	2965	2955	1844
546	20241002	093800	586183625	2960	2960	2960	2960	23
547	20241002	093700	586115545	2960	2955	2960	2955	421
548	20241002	093600	584869685	2960	2955	2960	2950	10871
549	20241002	093500	552787000	2955	2960	2960	2955	1534
550	20241002	093400	548253895	2960	2955	2960	2950	1601
551	20241002	093300	543523245	2955	2955	2960	2950	4449
552	20241002	093200	530397750	2950	2965	2965	2950	20919
553	20241002	093100	468458615	2975	2975	2975	2965	11154
554	20241002	093000	435386905	2965	2970	2980	2965	1157
555	20241002	092900	431952290	2980	2980	2980	2980	1
556	20241002	092800	431949310	2970	2970	2975	2970	3073
557	20241002	092700	422822485	2975	2970	2975	2970	902
558	20241002	092600	420140815	2975	2980	2980	2975	170
559	20241002	092500	419634555	2970	2970	2980	2970	942
560	20241002	092400	416836480	2980	2980	2980	2970	494
561	20241002	092300	415365730	2965	2980	2980	2965	2280
562	20241002	092200	408594940	2980	2970	2980	2970	275
563	20241002	092100	407777180	2980	2980	2980	2980	5
564	20241002	092000	407762280	2980	2965	2980	2965	62
565	20241002	091900	407577655	2965	2980	2980	2965	12893
566	20241002	091800	369310735	2980	2980	2985	2975	3021
567	20241002	091700	360319735	2985	2985	2985	2970	2688
568	20241002	091600	352319090	2990	2990	2995	2980	2032
569	20241002	091500	346253460	2990	2990	2995	2990	138
570	20241002	091400	345840835	2995	2990	2995	2985	2175
571	20241002	091300	339334645	2980	2975	2985	2975	3368
572	20241002	091200	329299790	2975	2970	2980	2970	748
573	20241002	091100	327076430	2970	2965	2980	2965	1034
574	20241002	091000	324010230	2960	2960	2995	2960	4607
575	20241002	090900	310351935	2955	2995	2995	2955	33708
576	20241002	090800	210110815	3000	2995	3000	2995	875
577	20241002	090700	207489870	2995	2990	2995	2990	180
578	20241002	090600	206950795	2990	3015	3015	2990	8931
579	20241002	090500	180158855	3000	3015	3020	3000	1042
580	20241002	090400	177020085	2990	2990	2990	2975	377
581	20241002	090300	175895165	2975	2990	3020	2975	9456
582	20241002	090200	147680105	2990	3010	3010	2990	8782
583	20241002	090100	121300515	3030	3000	3035	3000	11481
584	20241002	090000	86824515	3000	2975	3035	2975	29059