KissMeData/028080/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	191700	51964265	2940	2940	2940	2940	2388
3	20241007	191600	51964265	2940	2940	2940	2940	0
4	20241007	191500	51964265	2940	2940	2940	2940	0
5	20241007	191400	51964265	2940	2940	2940	2940	0
6	20241007	191300	51964265	2940	2940	2940	2940	0
7	20241007	191200	51964265	2940	2940	2940	2940	0
8	20241007	191100	51964265	2940	2940	2940	2940	0
9	20241007	191000	51964265	2940	2940	2940	2940	0
10	20241007	190900	51964265	2940	2940	2940	2940	0
11	20241007	190800	51964265	2940	2940	2940	2940	0
12	20241007	190700	51964265	2940	2940	2940	2940	0
13	20241007	190600	51964265	2940	2940	2940	2940	0
14	20241007	190500	51964265	2940	2940	2940	2940	0
15	20241007	190400	51964265	2940	2940	2940	2940	0
16	20241007	190300	51964265	2940	2940	2940	2940	0
17	20241007	190200	51964265	2940	2940	2940	2940	0
18	20241007	190100	51964265	2940	2940	2940	2940	0
19	20241007	190000	51964265	2940	2940	2940	2940	0
20	20241007	185900	51964265	2940	2940	2940	2940	0
21	20241007	185800	51964265	2940	2940	2940	2940	0
22	20241007	185700	51964265	2940	2940	2940	2940	0
23	20241007	185600	51964265	2940	2940	2940	2940	0
24	20241007	185500	51964265	2940	2940	2940	2940	0
25	20241007	185400	51964265	2940	2940	2940	2940	0
26	20241007	185300	51964265	2940	2940	2940	2940	0
27	20241007	185200	51964265	2940	2940	2940	2940	0
28	20241007	185100	51964265	2940	2940	2940	2940	0
29	20241007	185000	51964265	2940	2940	2940	2940	0
30	20241007	184900	51964265	2940	2940	2940	2940	0
31	20241007	184800	51964265	2940	2940	2940	2940	0
32	20241007	184700	51964265	2940	2940	2940	2940	2388
33	20241007	184600	51964265	2940	2940	2940	2940	0
34	20241007	184500	51964265	2940	2940	2940	2940	0
35	20241007	184400	51964265	2940	2940	2940	2940	0
36	20241007	184300	51964265	2940	2940	2940	2940	0
37	20241007	184200	51964265	2940	2940	2940	2940	0
38	20241007	184100	51964265	2940	2940	2940	2940	0
39	20241007	184000	51964265	2940	2940	2940	2940	0
40	20241007	183900	51964265	2940	2940	2940	2940	0
41	20241007	183800	51964265	2940	2940	2940	2940	0
42	20241007	183700	51964265	2940	2940	2940	2940	0
43	20241007	183600	51964265	2940	2940	2940	2940	0
44	20241007	183500	51964265	2940	2940	2940	2940	0
45	20241007	183400	51964265	2940	2940	2940	2940	0
46	20241007	183300	51964265	2940	2940	2940	2940	0
47	20241007	183200	51964265	2940	2940	2940	2940	0
48	20241007	183100	51964265	2940	2940	2940	2940	0
49	20241007	183000	51964265	2940	2940	2940	2940	0
50	20241007	182900	51964265	2940	2940	2940	2940	0
51	20241007	182800	51964265	2940	2940	2940	2940	0
52	20241007	182700	51964265	2940	2940	2940	2940	0
53	20241007	182600	51964265	2940	2940	2940	2940	0
54	20241007	182500	51964265	2940	2940	2940	2940	0
55	20241007	182400	51964265	2940	2940	2940	2940	0
56	20241007	182300	51964265	2940	2940	2940	2940	0
57	20241007	182200	51964265	2940	2940	2940	2940	0
58	20241007	182100	51964265	2940	2940	2940	2940	0
59	20241007	182000	51964265	2940	2940	2940	2940	0
60	20241007	181900	51964265	2940	2940	2940	2940	0
61	20241007	181800	51964265	2940	2940	2940	2940	0
62	20241007	181700	51964265	2940	2940	2940	2940	2388
63	20241007	181600	51964265	2940	2940	2940	2940	0
64	20241007	181500	51964265	2940	2940	2940	2940	0
65	20241007	181400	51964265	2940	2940	2940	2940	0
66	20241007	181300	51964265	2940	2940	2940	2940	0
67	20241007	181200	51964265	2940	2940	2940	2940	0
68	20241007	181100	51964265	2940	2940	2940	2940	0
69	20241007	181000	51964265	2940	2940	2940	2940	0
70	20241007	180900	51964265	2940	2940	2940	2940	0
71	20241007	180800	51964265	2940	2940	2940	2940	0
72	20241007	180700	51964265	2940	2940	2940	2940	0
73	20241007	180600	51964265	2940	2940	2940	2940	0
74	20241007	180500	51964265	2940	2940	2940	2940	0
75	20241007	180400	51964265	2940	2940	2940	2940	0
76	20241007	180300	51964265	2940	2940	2940	2940	0
77	20241007	180200	51964265	2940	2940	2940	2940	0
78	20241007	180100	51964265	2940	2940	2940	2940	0
79	20241007	180000	51964265	2940	2940	2940	2940	0
80	20241007	175900	51964265	2940	2940	2940	2940	0
81	20241007	175800	51964265	2940	2940	2940	2940	0
82	20241007	175700	51964265	2940	2940	2940	2940	0
83	20241007	175600	51964265	2940	2940	2940	2940	0
84	20241007	175500	51964265	2940	2940	2940	2940	0
85	20241007	175400	51964265	2940	2940	2940	2940	0
86	20241007	175300	51964265	2940	2940	2940	2940	0
87	20241007	175200	51964265	2940	2940	2940	2940	0
88	20241007	175100	51964265	2940	2940	2940	2940	0
89	20241007	175000	51964265	2940	2940	2940	2940	0
90	20241007	174900	51964265	2940	2940	2940	2940	0
91	20241007	174800	51964265	2940	2940	2940	2940	0
92	20241007	174700	51964265	2940	2940	2940	2940	2388
93	20241007	174600	51964265	2940	2940	2940	2940	0
94	20241007	174500	51964265	2940	2940	2940	2940	0
95	20241007	174400	51964265	2940	2940	2940	2940	0
96	20241007	174300	51964265	2940	2940	2940	2940	0
97	20241007	174200	51964265	2940	2940	2940	2940	0
98	20241007	174100	51964265	2940	2940	2940	2940	0
99	20241007	174000	51964265	2940	2940	2940	2940	0
100	20241007	173900	51964265	2940	2940	2940	2940	0
101	20241007	173800	51964265	2940	2940	2940	2940	0
102	20241007	173700	51964265	2940	2940	2940	2940	0
103	20241007	173600	51964265	2940	2940	2940	2940	0
104	20241007	173500	51964265	2940	2940	2940	2940	0
105	20241007	173400	51964265	2940	2940	2940	2940	0
106	20241007	173300	51964265	2940	2940	2940	2940	0
107	20241007	173200	51964265	2940	2940	2940	2940	0
108	20241007	173100	51964265	2940	2940	2940	2940	0
109	20241007	173000	51964265	2940	2940	2940	2940	0
110	20241007	172900	51964265	2940	2940	2940	2940	0
111	20241007	172800	51964265	2940	2940	2940	2940	0
112	20241007	172700	51964265	2940	2940	2940	2940	0
113	20241007	172600	51964265	2940	2940	2940	2940	0
114	20241007	172500	51964265	2940	2940	2940	2940	0
115	20241007	172400	51964265	2940	2940	2940	2940	0
116	20241007	172300	51964265	2940	2940	2940	2940	0
117	20241007	172200	51964265	2940	2940	2940	2940	0
118	20241007	172100	51964265	2940	2940	2940	2940	0
119	20241007	172000	51964265	2940	2940	2940	2940	0
120	20241007	171900	51964265	2940	2940	2940	2940	0
121	20241007	171800	51964265	2940	2940	2940	2940	0
122	20241007	171700	51964265	2940	2940	2940	2940	2388
123	20241007	171600	51964265	2940	2940	2940	2940	0
124	20241007	171500	51964265	2940	2940	2940	2940	0
125	20241007	171400	51964265	2940	2940	2940	2940	0
126	20241007	171300	51964265	2940	2940	2940	2940	0
127	20241007	171200	51964265	2940	2940	2940	2940	0
128	20241007	171100	51964265	2940	2940	2940	2940	0
129	20241007	171000	51964265	2940	2940	2940	2940	0
130	20241007	170900	51964265	2940	2940	2940	2940	0
131	20241007	170800	51964265	2940	2940	2940	2940	0
132	20241007	170700	51964265	2940	2940	2940	2940	0
133	20241007	170600	51964265	2940	2940	2940	2940	0
134	20241007	170500	51964265	2940	2940	2940	2940	0
135	20241007	170400	51964265	2940	2940	2940	2940	0
136	20241007	170300	51964265	2940	2940	2940	2940	0
137	20241007	170200	51964265	2940	2940	2940	2940	0
138	20241007	170100	51964265	2940	2940	2940	2940	0
139	20241007	170000	51964265	2940	2940	2940	2940	0
140	20241007	165900	51964265	2940	2940	2940	2940	0
141	20241007	165800	51964265	2940	2940	2940	2940	0
142	20241007	165700	51964265	2940	2940	2940	2940	0
143	20241007	165600	51964265	2940	2940	2940	2940	0
144	20241007	165500	51964265	2940	2940	2940	2940	0
145	20241007	165400	51964265	2940	2940	2940	2940	0
146	20241007	165300	51964265	2940	2940	2940	2940	0
147	20241007	165200	51964265	2940	2940	2940	2940	0
148	20241007	165100	51964265	2940	2940	2940	2940	0
149	20241007	165000	51964265	2940	2940	2940	2940	0
150	20241007	164900	51964265	2940	2940	2940	2940	0
151	20241007	164800	51964265	2940	2940	2940	2940	0
152	20241007	164700	51964265	2940	2940	2940	2940	2388
153	20241007	164600	51964265	2940	2940	2940	2940	0
154	20241007	164500	51964265	2940	2940	2940	2940	0
155	20241007	164400	51964265	2940	2940	2940	2940	0
156	20241007	164300	51964265	2940	2940	2940	2940	0
157	20241007	164200	51964265	2940	2940	2940	2940	0
158	20241007	164100	51964265	2940	2940	2940	2940	0
159	20241007	164000	51964265	2940	2940	2940	2940	0
160	20241007	163900	51964265	2940	2940	2940	2940	0
161	20241007	163800	51964265	2940	2940	2940	2940	0
162	20241007	163700	51964265	2940	2940	2940	2940	0
163	20241007	163600	51964265	2940	2940	2940	2940	0
164	20241007	163500	51964265	2940	2940	2940	2940	0
165	20241007	163400	51964265	2940	2940	2940	2940	0
166	20241007	163300	51964265	2940	2940	2940	2940	0
167	20241007	163200	51964265	2940	2940	2940	2940	0
168	20241007	163100	51964265	2940	2940	2940	2940	0
169	20241007	163000	51964265	2940	2940	2940	2940	0
170	20241007	162900	51964265	2940	2940	2940	2940	0
171	20241007	162800	51964265	2940	2940	2940	2940	0
172	20241007	162700	51964265	2940	2940	2940	2940	0
173	20241007	162600	51964265	2940	2940	2940	2940	0
174	20241007	162500	51964265	2940	2940	2940	2940	0
175	20241007	162400	51964265	2940	2940	2940	2940	0
176	20241007	162300	51964265	2940	2940	2940	2940	0
177	20241007	162200	51964265	2940	2940	2940	2940	0
178	20241007	162100	51964265	2940	2940	2940	2940	0
179	20241007	162000	51964265	2940	2940	2940	2940	0
180	20241007	161900	51964265	2940	2940	2940	2940	0
181	20241007	161800	51964265	2940	2940	2940	2940	0
182	20241007	161700	51964265	2940	2940	2940	2940	2388
183	20241007	161600	51964265	2940	2940	2940	2940	0
184	20241007	161500	51964265	2940	2940	2940	2940	0
185	20241007	161400	51964265	2940	2940	2940	2940	0
186	20241007	161300	51964265	2940	2940	2940	2940	0
187	20241007	161200	51964265	2940	2940	2940	2940	0
188	20241007	161100	51964265	2940	2940	2940	2940	0
189	20241007	161000	51964265	2940	2940	2940	2940	0
190	20241007	160900	51964265	2940	2940	2940	2940	0
191	20241007	160800	51964265	2940	2940	2940	2940	0
192	20241007	160700	51964265	2940	2940	2940	2940	0
193	20241007	160600	51964265	2940	2940	2940	2940	0
194	20241007	160500	51964265	2940	2940	2940	2940	0
195	20241007	160400	51964265	2940	2940	2940	2940	0
196	20241007	160300	51964265	2940	2940	2940	2940	0
197	20241007	160200	51964265	2940	2940	2940	2940	0
198	20241007	160100	51964265	2940	2940	2940	2940	0
199	20241007	160000	51964265	2940	2940	2940	2940	0
200	20241007	155900	51964265	2940	2940	2940	2940	0
201	20241007	155800	51964265	2940	2940	2940	2940	0
202	20241007	155700	51964265	2940	2940	2940	2940	0
203	20241007	155600	51964265	2940	2940	2940	2940	0
204	20241007	155500	51964265	2940	2940	2940	2940	0
205	20241007	155400	51964265	2940	2940	2940	2940	0
206	20241007	155300	51964265	2940	2940	2940	2940	0
207	20241007	155200	51964265	2940	2940	2940	2940	0
208	20241007	155100	51964265	2940	2940	2940	2940	0
209	20241007	155000	51964265	2940	2940	2940	2940	0
210	20241007	154900	51964265	2940	2940	2940	2940	0
211	20241007	154800	51964265	2940	2940	2940	2940	0
212	20241007	154700	51964265	2940	2940	2940	2940	2388
213	20241007	154600	51964265	2940	2940	2940	2940	0
214	20241007	154500	51964265	2940	2940	2940	2940	0
215	20241007	154400	51964265	2940	2940	2940	2940	0
216	20241007	154300	51964265	2940	2940	2940	2940	0
217	20241007	154200	51964265	2940	2940	2940	2940	0
218	20241007	154100	51964265	2940	2940	2940	2940	0
219	20241007	154000	51964265	2940	2940	2940	2940	0
220	20241007	153900	51964265	2940	2940	2940	2940	0
221	20241007	153800	51964265	2940	2940	2940	2940	0
222	20241007	153700	51964265	2940	2940	2940	2940	0
223	20241007	153600	51964265	2940	2940	2940	2940	0
224	20241007	153500	51964265	2940	2940	2940	2940	0
225	20241007	153400	51964265	2940	2940	2940	2940	0
226	20241007	153300	51964265	2940	2940	2940	2940	0
227	20241007	153200	51964265	2940	2940	2940	2940	0
228	20241007	153100	51964265	2940	2940	2940	2940	0
229	20241007	153000	51964265	2940	2940	2940	2940	2388
230	20241007	152900	44943545	2940	2940	2940	2940	0
231	20241007	152800	44943545	2940	2940	2940	2940	0
232	20241007	152700	44943545	2940	2940	2940	2940	0
233	20241007	152600	44943545	2940	2940	2940	2940	0
234	20241007	152500	44943545	2940	2940	2940	2940	0
235	20241007	152400	44943545	2940	2940	2940	2940	0
236	20241007	152300	44943545	2940	2940	2940	2940	0
237	20241007	152200	44943545	2940	2940	2940	2940	0
238	20241007	152100	44943545	2940	2940	2940	2940	0
239	20241007	152000	44943545	2940	2940	2940	2940	0
240	20241007	151900	44943545	2940	2930	2940	2930	1500
241	20241007	151800	40539645	2920	2920	2920	2920	0
242	20241007	151700	40539645	2920	2920	2920	2920	660
243	20241007	151600	38612445	2925	2925	2925	2925	0
244	20241007	151500	38612445	2925	2925	2925	2925	0
245	20241007	151400	38612445	2925	2925	2925	2925	1
246	20241007	151300	38609520	2925	2925	2925	2925	6
247	20241007	151200	38591970	2920	2925	2925	2920	132
248	20241007	151100	38206015	2940	2940	2940	2940	0
249	20241007	151000	38206015	2940	2940	2940	2940	0
250	20241007	150900	38206015	2940	2940	2940	2940	0
251	20241007	150800	38206015	2940	2940	2940	2940	0
252	20241007	150700	38206015	2940	2940	2940	2940	0
253	20241007	150600	38206015	2940	2940	2940	2940	0
254	20241007	150500	38206015	2940	2940	2940	2940	0
255	20241007	150400	38206015	2940	2940	2940	2940	5
256	20241007	150300	38191315	2940	2940	2940	2940	0
257	20241007	150200	38191315	2940	2940	2940	2940	0
258	20241007	150100	38191315	2940	2940	2940	2940	0
259	20241007	150000	38191315	2940	2940	2940	2940	0
260	20241007	145900	38191315	2940	2940	2940	2940	0
261	20241007	145800	38191315	2940	2940	2940	2940	0
262	20241007	145700	38191315	2940	2940	2940	2940	0
263	20241007	145600	38191315	2940	2940	2940	2940	0
264	20241007	145500	38191315	2940	2940	2940	2940	0
265	20241007	145400	38191315	2940	2940	2940	2940	0
266	20241007	145300	38191315	2940	2940	2940	2940	0
267	20241007	145200	38191315	2940	2940	2940	2940	0
268	20241007	145100	38191315	2940	2940	2940	2940	0
269	20241007	145000	38191315	2940	2940	2940	2940	10
270	20241007	144900	38161915	2940	2940	2940	2940	0
271	20241007	144800	38161915	2940	2940	2940	2940	9
272	20241007	144700	38135455	2940	2940	2940	2940	34
273	20241007	144600	38035495	2920	2920	2920	2920	0
274	20241007	144500	38035495	2920	2920	2920	2920	0
275	20241007	144400	38035495	2920	2920	2920	2920	0
276	20241007	144300	38035495	2920	2925	2925	2920	300
277	20241007	144200	37158200	2925	2925	2925	2925	0
278	20241007	144100	37158200	2925	2925	2925	2925	0
279	20241007	144000	37158200	2925	2925	2925	2925	0
280	20241007	143900	37158200	2925	2925	2925	2925	0
281	20241007	143800	37158200	2925	2925	2925	2925	0
282	20241007	143700	37158200	2925	2930	2930	2925	242
283	20241007	143600	36450140	2930	2930	2930	2930	0
284	20241007	143500	36450140	2930	2930	2930	2930	100
285	20241007	143400	36157140	2930	2930	2930	2930	39
286	20241007	143300	36042870	2930	2930	2930	2930	0
287	20241007	143200	36042870	2930	2930	2930	2930	0
288	20241007	143100	36042870	2930	2930	2930	2930	0
289	20241007	143000	36042870	2930	2930	2930	2930	230
290	20241007	142900	35368970	2935	2935	2935	2935	0
291	20241007	142800	35368970	2935	2935	2935	2935	0
292	20241007	142700	35368970	2935	2935	2935	2935	0
293	20241007	142600	35368970	2935	2935	2935	2935	0
294	20241007	142500	35368970	2935	2935	2935	2935	0
295	20241007	142400	35368970	2935	2935	2935	2935	0
296	20241007	142300	35368970	2935	2935	2935	2935	0
297	20241007	142200	35368970	2935	2935	2935	2935	0
298	20241007	142100	35368970	2935	2935	2935	2935	0
299	20241007	142000	35368970	2935	2935	2935	2935	1
300	20241007	141900	35366035	2940	2940	2940	2940	0
301	20241007	141800	35366035	2940	2940	2940	2940	0
302	20241007	141700	35366035	2940	2940	2940	2940	0
303	20241007	141600	35366035	2940	2940	2940	2940	0
304	20241007	141500	35366035	2940	2940	2940	2940	0
305	20241007	141400	35366035	2940	2940	2940	2940	105
306	20241007	141300	35057335	2940	2940	2940	2940	0
307	20241007	141200	35057335	2940	2940	2940	2940	0
308	20241007	141100	35057335	2940	2940	2940	2940	0
309	20241007	141000	35057335	2940	2945	2945	2940	200
310	20241007	140900	34468810	2950	2950	2950	2950	0
311	20241007	140800	34468810	2950	2950	2950	2950	0
312	20241007	140700	34468810	2950	2950	2950	2950	0
313	20241007	140600	34468810	2950	2950	2950	2950	0
314	20241007	140500	34468810	2950	2950	2950	2950	0
315	20241007	140400	34468810	2950	2950	2950	2950	0
316	20241007	140300	34468810	2950	2950	2950	2950	0
317	20241007	140200	34468810	2950	2950	2950	2950	0
318	20241007	140100	34468810	2950	2950	2950	2950	0
319	20241007	140000	34468810	2950	2950	2950	2950	0
320	20241007	135900	34468810	2950	2950	2950	2950	0
321	20241007	135800	34468810	2950	2950	2950	2950	0
322	20241007	135700	34468810	2950	2950	2950	2950	0
323	20241007	135600	34468810	2950	2950	2950	2950	20
324	20241007	135500	34409810	2950	2950	2950	2950	0
325	20241007	135400	34409810	2950	2950	2950	2950	80
326	20241007	135300	34173810	2950	2950	2950	2950	2
327	20241007	135200	34167910	2955	2955	2955	2955	0
328	20241007	135100	34167910	2955	2955	2955	2955	100
329	20241007	135000	33872410	2955	2955	2955	2955	60
330	20241007	134900	33695110	2955	2955	2955	2955	0
331	20241007	134800	33695110	2955	2955	2955	2955	0
332	20241007	134700	33695110	2955	2955	2955	2955	0
333	20241007	134600	33695110	2955	2955	2955	2955	0
334	20241007	134500	33695110	2955	2955	2955	2955	3
335	20241007	134400	33686245	2955	2955	2955	2955	0
336	20241007	134300	33686245	2955	2955	2955	2955	0
337	20241007	134200	33686245	2955	2955	2955	2955	0
338	20241007	134100	33686245	2955	2955	2955	2955	0
339	20241007	134000	33686245	2955	2955	2955	2955	0
340	20241007	133900	33686245	2955	2955	2955	2955	0
341	20241007	133800	33686245	2955	2955	2955	2955	0
342	20241007	133700	33686245	2955	2955	2955	2955	80
343	20241007	133600	33449845	2955	2955	2955	2955	0
344	20241007	133500	33449845	2955	2955	2955	2955	0
345	20241007	133400	33449845	2955	2955	2955	2955	0
346	20241007	133300	33449845	2955	2955	2955	2955	0
347	20241007	133200	33449845	2955	2955	2955	2955	0
348	20241007	133100	33449845	2955	2955	2955	2955	0
349	20241007	133000	33449845	2955	2955	2955	2955	500
350	20241007	132900	31972345	2950	2950	2950	2950	0
351	20241007	132800	31972345	2950	2950	2950	2950	0
352	20241007	132700	31972345	2950	2950	2950	2950	538
353	20241007	132600	30385245	2950	2950	2950	2950	0
354	20241007	132500	30385245	2950	2950	2950	2950	0
355	20241007	132400	30385245	2950	2950	2950	2950	0
356	20241007	132300	30385245	2950	2950	2950	2950	0
357	20241007	132200	30385245	2950	2950	2950	2950	0
358	20241007	132100	30385245	2950	2950	2950	2950	0
359	20241007	132000	30385245	2950	2950	2950	2950	0
360	20241007	131900	30385245	2950	2950	2950	2950	0
361	20241007	131800	30385245	2950	2950	2950	2950	0
362	20241007	131700	30385245	2950	2950	2950	2950	0
363	20241007	131600	30385245	2950	2950	2950	2950	0
364	20241007	131500	30385245	2950	2950	2950	2950	0
365	20241007	131400	30385245	2950	2950	2950	2950	0
366	20241007	131300	30385245	2950	2950	2950	2950	0
367	20241007	131200	30385245	2950	2950	2950	2950	0
368	20241007	131100	30385245	2950	2940	2950	2940	11
369	20241007	131000	30352895	2945	2945	2945	2945	0
370	20241007	130900	30352895	2945	2945	2945	2945	0
371	20241007	130800	30352895	2945	2945	2945	2945	0
372	20241007	130700	30352895	2945	2945	2945	2945	0
373	20241007	130600	30352895	2945	2945	2945	2945	0
374	20241007	130500	30352895	2945	2945	2945	2945	1
375	20241007	130400	30349950	2950	2950	2950	2950	0
376	20241007	130300	30349950	2950	2950	2950	2950	0
377	20241007	130200	30349950	2950	2950	2950	2950	0
378	20241007	130100	30349950	2950	2950	2950	2950	0
379	20241007	130000	30349950	2950	2950	2950	2950	0
380	20241007	125900	30349950	2950	2950	2950	2950	0
381	20241007	125800	30349950	2950	2950	2950	2950	0
382	20241007	125700	30349950	2950	2950	2950	2950	0
383	20241007	125600	30349950	2950	2950	2950	2950	0
384	20241007	125500	30349950	2950	2950	2950	2950	0
385	20241007	125400	30349950	2950	2950	2950	2950	0
386	20241007	125300	30349950	2950	2950	2950	2950	0
387	20241007	125200	30349950	2950	2950	2950	2950	0
388	20241007	125100	30349950	2950	2950	2950	2950	0
389	20241007	125000	30349950	2950	2950	2950	2950	0
390	20241007	124900	30349950	2950	2950	2950	2950	0
391	20241007	124800	30349950	2950	2950	2950	2950	0
392	20241007	124700	30349950	2950	2950	2950	2950	0
393	20241007	124600	30349950	2950	2950	2950	2950	0
394	20241007	124500	30349950	2950	2950	2950	2950	0
395	20241007	124400	30349950	2950	2950	2950	2950	0
396	20241007	124300	30349950	2950	2950	2950	2950	0
397	20241007	124200	30349950	2950	2950	2950	2950	3
398	20241007	124100	30341100	2940	2940	2940	2940	0
399	20241007	124000	30341100	2940	2940	2940	2940	0
400	20241007	123900	30341100	2940	2940	2940	2940	0
401	20241007	123800	30341100	2940	2940	2940	2940	0
402	20241007	123700	30341100	2940	2940	2940	2940	238
403	20241007	123600	29641380	2940	2940	2940	2940	0
404	20241007	123500	29641380	2940	2940	2940	2940	0
405	20241007	123400	29641380	2940	2940	2940	2940	0
406	20241007	123300	29641380	2940	2940	2940	2940	0
407	20241007	123200	29641380	2940	2940	2940	2940	0
408	20241007	123100	29641380	2940	2945	2945	2940	384
409	20241007	123000	28511900	2940	2940	2940	2940	0
410	20241007	122900	28511900	2940	2940	2940	2940	0
411	20241007	122800	28511900	2940	2940	2940	2940	0
412	20241007	122700	28511900	2940	2940	2940	2940	0
413	20241007	122600	28511900	2940	2940	2940	2940	0
414	20241007	122500	28511900	2940	2940	2940	2940	0
415	20241007	122400	28511900	2940	2940	2940	2940	0
416	20241007	122300	28511900	2940	2940	2940	2940	0
417	20241007	122200	28511900	2940	2940	2940	2940	10
418	20241007	122100	28482500	2945	2945	2945	2945	0
419	20241007	122000	28482500	2945	2945	2945	2945	100
420	20241007	121900	28188000	2940	2940	2940	2940	0
421	20241007	121800	28188000	2940	2940	2940	2940	0
422	20241007	121700	28188000	2940	2940	2940	2940	0
423	20241007	121600	28188000	2940	2940	2940	2940	0
424	20241007	121500	28188000	2940	2940	2940	2940	0
425	20241007	121400	28188000	2940	2940	2940	2940	0
426	20241007	121300	28188000	2940	2940	2940	2940	0
427	20241007	121200	28188000	2940	2940	2940	2940	0
428	20241007	121100	28188000	2940	2940	2940	2940	0
429	20241007	121000	28188000	2940	2940	2940	2940	0
430	20241007	120900	28188000	2940	2940	2940	2940	0
431	20241007	120800	28188000	2940	2940	2940	2940	0
432	20241007	120700	28188000	2940	2940	2940	2940	1
433	20241007	120600	28185060	2940	2940	2940	2940	0
434	20241007	120500	28185060	2940	2940	2940	2940	0
435	20241007	120400	28185060	2940	2940	2940	2940	0
436	20241007	120300	28185060	2940	2940	2940	2940	50
437	20241007	120200	28038060	2950	2950	2950	2950	277
438	20241007	120100	27220910	2950	2950	2950	2950	50
439	20241007	120000	27073410	2955	2955	2955	2955	0
440	20241007	115900	27073410	2955	2955	2955	2955	0
441	20241007	115800	27073410	2955	2955	2955	2955	60
442	20241007	115700	26896110	2955	2955	2955	2955	0
443	20241007	115600	26896110	2955	2955	2955	2955	13
444	20241007	115500	26857695	2955	2955	2955	2955	193
445	20241007	115400	26287380	2950	2950	2950	2950	0
446	20241007	115300	26287380	2950	2950	2950	2950	10
447	20241007	115200	26257880	2950	2950	2950	2950	50
448	20241007	115100	26110380	2950	2950	2950	2950	610
449	20241007	115000	24310880	2940	2940	2940	2940	1
450	20241007	114900	24307940	2950	2950	2950	2950	0
451	20241007	114800	24307940	2950	2950	2950	2950	0
452	20241007	114700	24307940	2950	2950	2950	2950	0
453	20241007	114600	24307940	2950	2950	2950	2950	0
454	20241007	114500	24307940	2950	2950	2950	2950	1
455	20241007	114400	24304990	2945	2945	2945	2945	0
456	20241007	114300	24304990	2945	2945	2945	2945	0
457	20241007	114200	24304990	2945	2945	2945	2945	0
458	20241007	114100	24304990	2945	2945	2945	2945	0
459	20241007	114000	24304990	2945	2945	2945	2945	97
460	20241007	113900	24019325	2945	2945	2945	2945	0
461	20241007	113800	24019325	2945	2945	2945	2945	174
462	20241007	113700	23506895	2945	2945	2945	2945	56
463	20241007	113600	23341975	2945	2945	2945	2945	16
464	20241007	113500	23294855	2945	2945	2945	2945	0
465	20241007	113400	23294855	2945	2945	2945	2945	15
466	20241007	113300	23250680	2945	2935	2945	2935	1335
467	20241007	113200	19323565	2925	2925	2925	2925	0
468	20241007	113100	19323565	2925	2925	2925	2925	0
469	20241007	113000	19323565	2925	2925	2925	2925	0
470	20241007	112900	19323565	2925	2925	2925	2925	0
471	20241007	112800	19323565	2925	2925	2925	2925	0
472	20241007	112700	19323565	2925	2925	2925	2925	0
473	20241007	112600	19323565	2925	2925	2925	2925	0
474	20241007	112500	19323565	2925	2925	2925	2925	0
475	20241007	112400	19323565	2925	2925	2925	2925	0
476	20241007	112300	19323565	2925	2925	2925	2925	0
477	20241007	112200	19323565	2925	2925	2925	2925	0
478	20241007	112100	19323565	2925	2925	2925	2925	0
479	20241007	112000	19323565	2925	2925	2925	2925	0
480	20241007	111900	19323565	2925	2925	2925	2925	0
481	20241007	111800	19323565	2925	2925	2925	2925	0
482	20241007	111700	19323565	2925	2925	2925	2925	0
483	20241007	111600	19323565	2925	2925	2925	2925	190
484	20241007	111500	18767815	2925	2925	2925	2925	0
485	20241007	111400	18767815	2925	2925	2925	2925	0
486	20241007	111300	18767815	2925	2925	2925	2925	0
487	20241007	111200	18767815	2925	2925	2925	2925	0
488	20241007	111100	18767815	2925	2925	2925	2925	0
489	20241007	111000	18767815	2925	2925	2925	2925	0
490	20241007	110900	18767815	2925	2925	2925	2925	0
491	20241007	110800	18767815	2925	2925	2925	2925	0
492	20241007	110700	18767815	2925	2925	2925	2925	0
493	20241007	110600	18767815	2925	2925	2925	2925	0
494	20241007	110500	18767815	2925	2925	2925	2925	0
495	20241007	110400	18767815	2925	2925	2925	2925	0
496	20241007	110300	18767815	2925	2925	2925	2925	0
497	20241007	110200	18767815	2925	2925	2925	2925	60
498	20241007	110100	18592315	2925	2925	2925	2925	0
499	20241007	110000	18592315	2925	2925	2925	2925	0
500	20241007	105900	18592315	2925	2925	2925	2925	0
501	20241007	105800	18592315	2925	2925	2925	2925	0
502	20241007	105700	18592315	2925	2925	2925	2925	0
503	20241007	105600	18592315	2925	2925	2925	2925	0
504	20241007	105500	18592315	2925	2925	2925	2925	0
505	20241007	105400	18592315	2925	2925	2925	2925	14
506	20241007	105300	18551365	2925	2925	2925	2925	1
507	20241007	105200	18548440	2925	2925	2925	2925	0
508	20241007	105100	18548440	2925	2925	2925	2925	0
509	20241007	105000	18548440	2925	2925	2925	2925	400
510	20241007	104900	17378440	2925	2925	2925	2925	0
511	20241007	104800	17378440	2925	2925	2925	2925	0
512	20241007	104700	17378440	2925	2925	2925	2925	0
513	20241007	104600	17378440	2925	2925	2925	2925	0
514	20241007	104500	17378440	2925	2925	2925	2925	0
515	20241007	104400	17378440	2925	2925	2925	2925	0
516	20241007	104300	17378440	2925	2925	2925	2925	50
517	20241007	104200	17232190	2930	2930	2930	2930	0
518	20241007	104100	17232190	2930	2930	2930	2930	0
519	20241007	104000	17232190	2930	2930	2930	2930	0
520	20241007	103900	17232190	2930	2930	2930	2930	0
521	20241007	103800	17232190	2930	2930	2930	2930	0
522	20241007	103700	17232190	2930	2930	2930	2930	0
523	20241007	103600	17232190	2930	2930	2930	2930	0
524	20241007	103500	17232190	2930	2930	2930	2930	0
525	20241007	103400	17232190	2930	2930	2930	2930	0
526	20241007	103300	17232190	2930	2930	2930	2930	0
527	20241007	103200	17232190	2930	2930	2930	2930	0
528	20241007	103100	17232190	2930	2930	2930	2930	313
529	20241007	103000	16315100	2935	2935	2935	2935	0
530	20241007	102900	16315100	2935	2935	2935	2935	0
531	20241007	102800	16315100	2935	2935	2935	2935	0
532	20241007	102700	16315100	2935	2935	2935	2935	0
533	20241007	102600	16315100	2935	2935	2935	2935	0
534	20241007	102500	16315100	2935	2935	2935	2935	0
535	20241007	102400	16315100	2935	2935	2935	2935	0
536	20241007	102300	16315100	2935	2935	2935	2935	0
537	20241007	102200	16315100	2935	2935	2935	2935	0
538	20241007	102100	16315100	2935	2935	2935	2935	0
539	20241007	102000	16315100	2935	2935	2935	2935	0
540	20241007	101900	16315100	2935	2935	2935	2935	0
541	20241007	101800	16315100	2935	2935	2935	2935	0
542	20241007	101700	16315100	2935	2935	2935	2935	0
543	20241007	101600	16315100	2935	2935	2935	2935	0
544	20241007	101500	16315100	2935	2935	2935	2935	0
545	20241007	101400	16315100	2935	2935	2935	2935	0
546	20241007	101300	16315100	2935	2935	2935	2935	0
547	20241007	101200	16315100	2935	2935	2935	2935	0
548	20241007	101100	16315100	2935	2935	2935	2935	130
549	20241007	101000	15933550	2940	2940	2940	2940	0
550	20241007	100900	15933550	2940	2940	2940	2940	30
551	20241007	100800	15845350	2940	2940	2940	2940	371
552	20241007	100700	14754610	2920	2920	2920	2920	0
553	20241007	100600	14754610	2920	2920	2920	2920	0
554	20241007	100500	14754610	2920	2920	2920	2920	0
555	20241007	100400	14754610	2920	2920	2920	2920	0
556	20241007	100300	14754610	2920	2920	2920	2920	0
557	20241007	100200	14754610	2920	2920	2920	2920	0
558	20241007	100100	14754610	2920	2930	2930	2920	120
559	20241007	100000	14404200	2935	2935	2935	2935	0
560	20241007	095900	14404200	2935	2935	2935	2935	200
561	20241007	095800	13817200	2945	2945	2945	2945	0
562	20241007	095700	13817200	2945	2945	2945	2945	0
563	20241007	095600	13817200	2945	2945	2945	2945	0
564	20241007	095500	13817200	2945	2945	2945	2945	0
565	20241007	095400	13817200	2945	2945	2945	2945	0
566	20241007	095300	13817200	2945	2945	2945	2945	0
567	20241007	095200	13817200	2945	2945	2945	2945	0
568	20241007	095100	13817200	2945	2945	2945	2945	0
569	20241007	095000	13817200	2945	2945	2945	2945	0
570	20241007	094900	13817200	2945	2945	2945	2945	0
571	20241007	094800	13817200	2945	2945	2945	2945	0
572	20241007	094700	13817200	2945	2945	2945	2945	0
573	20241007	094600	13817200	2945	2950	2950	2945	7
574	20241007	094500	13796575	2950	2935	2950	2935	297
575	20241007	094400	12924235	2930	2930	2930	2930	0
576	20241007	094300	12924235	2930	2930	2930	2930	0
577	20241007	094200	12924235	2930	2930	2930	2930	0
578	20241007	094100	12924235	2930	2930	2930	2930	0
579	20241007	094000	12924235	2930	2930	2930	2930	0
580	20241007	093900	12924235	2930	2930	2930	2930	2
581	20241007	093800	12918375	2930	2925	2930	2925	27
582	20241007	093700	12839275	2930	2930	2930	2930	434
583	20241007	093600	11567655	2930	2930	2930	2930	0
584	20241007	093500	11567655	2930	2930	2930	2930	0
585	20241007	093400	11567655	2930	2930	2930	2930	0
586	20241007	093300	11567655	2930	2930	2930	2930	10
587	20241007	093200	11538355	2930	2930	2930	2930	0
588	20241007	093100	11538355	2930	2930	2930	2930	0
589	20241007	093000	11538355	2930	2930	2930	2930	3
590	20241007	092900	11529565	2935	2935	2935	2935	9
591	20241007	092800	11503150	2935	2935	2935	2935	10
592	20241007	092700	11473800	2935	2935	2935	2935	0
593	20241007	092600	11473800	2935	2935	2935	2935	10
594	20241007	092500	11444450	2890	2890	2890	2890	1
595	20241007	092400	11441560	2895	2895	2895	2895	0
596	20241007	092300	11441560	2895	2905	2905	2895	159
597	20241007	092200	10980980	2900	2900	2900	2900	0
598	20241007	092100	10980980	2900	2900	2900	2900	0
599	20241007	092000	10980980	2900	2900	2900	2900	0
600	20241007	091900	10980980	2900	2900	2900	2900	0
601	20241007	091800	10980980	2900	2900	2900	2900	0
602	20241007	091700	10980980	2900	2900	2900	2900	0
603	20241007	091600	10980980	2900	2900	2900	2900	0
604	20241007	091500	10980980	2900	2900	2900	2900	0
605	20241007	091400	10980980	2900	2900	2900	2900	0
606	20241007	091300	10980980	2900	2900	2900	2900	1
607	20241007	091200	10978080	2900	2900	2900	2900	0
608	20241007	091100	10978080	2900	2900	2900	2900	0
609	20241007	091000	10978080	2900	2900	2900	2900	0
610	20241007	090900	10978080	2900	2900	2900	2900	0
611	20241007	090800	10978080	2900	2900	2900	2900	0
612	20241007	090700	10978080	2900	2900	2900	2900	0
613	20241007	090600	10978080	2900	2885	2900	2885	2246
614	20241007	090500	4489260	2865	2865	2865	2865	120
615	20241007	090400	4145460	2860	2865	2865	2860	193
616	20241007	090300	3593440	2885	2885	2885	2885	0
617	20241007	090200	3593440	2885	2885	2885	2885	0
618	20241007	090100	3593440	2885	2900	2900	2885	1142
619	20241007	090000	294270	2885	2885	2885	2885	102