KissMeData/053300/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	193700	1375364925	4105	4105	4105	4105	45396
3	20241004	193600	1375364925	4105	4105	4105	4105	0
4	20241004	193500	1375364925	4105	4105	4105	4105	0
5	20241004	193400	1375364925	4105	4105	4105	4105	0
6	20241004	193300	1375364925	4105	4105	4105	4105	0
7	20241004	193200	1375364925	4105	4105	4105	4105	0
8	20241004	193100	1375364925	4105	4105	4105	4105	0
9	20241004	193000	1375364925	4105	4105	4105	4105	0
10	20241004	192900	1375364925	4105	4105	4105	4105	0
11	20241004	192800	1375364925	4105	4105	4105	4105	0
12	20241004	192700	1375364925	4105	4105	4105	4105	0
13	20241004	192600	1375364925	4105	4105	4105	4105	0
14	20241004	192500	1375364925	4105	4105	4105	4105	0
15	20241004	192400	1375364925	4105	4105	4105	4105	0
16	20241004	192300	1375364925	4105	4105	4105	4105	0
17	20241004	192200	1375364925	4105	4105	4105	4105	0
18	20241004	192100	1375364925	4105	4105	4105	4105	0
19	20241004	192000	1375364925	4105	4105	4105	4105	0
20	20241004	191900	1375364925	4105	4105	4105	4105	0
21	20241004	191800	1375364925	4105	4105	4105	4105	0
22	20241004	191700	1375364925	4105	4105	4105	4105	0
23	20241004	191600	1375364925	4105	4105	4105	4105	0
24	20241004	191500	1375364925	4105	4105	4105	4105	0
25	20241004	191400	1375364925	4105	4105	4105	4105	0
26	20241004	191300	1375364925	4105	4105	4105	4105	0
27	20241004	191200	1375364925	4105	4105	4105	4105	0
28	20241004	191100	1375364925	4105	4105	4105	4105	0
29	20241004	191000	1375364925	4105	4105	4105	4105	0
30	20241004	190900	1375364925	4105	4105	4105	4105	0
31	20241004	190800	1375364925	4105	4105	4105	4105	0
32	20241004	190700	1375364925	4105	4105	4105	4105	45396
33	20241004	190600	1375364925	4105	4105	4105	4105	0
34	20241004	190500	1375364925	4105	4105	4105	4105	0
35	20241004	190400	1375364925	4105	4105	4105	4105	0
36	20241004	190300	1375364925	4105	4105	4105	4105	0
37	20241004	190200	1375364925	4105	4105	4105	4105	0
38	20241004	190100	1375364925	4105	4105	4105	4105	0
39	20241004	190000	1375364925	4105	4105	4105	4105	0
40	20241004	185900	1375364925	4105	4105	4105	4105	0
41	20241004	185800	1375364925	4105	4105	4105	4105	0
42	20241004	185700	1375364925	4105	4105	4105	4105	0
43	20241004	185600	1375364925	4105	4105	4105	4105	0
44	20241004	185500	1375364925	4105	4105	4105	4105	0
45	20241004	185400	1375364925	4105	4105	4105	4105	0
46	20241004	185300	1375364925	4105	4105	4105	4105	0
47	20241004	185200	1375364925	4105	4105	4105	4105	0
48	20241004	185100	1375364925	4105	4105	4105	4105	0
49	20241004	185000	1375364925	4105	4105	4105	4105	0
50	20241004	184900	1375364925	4105	4105	4105	4105	0
51	20241004	184800	1375364925	4105	4105	4105	4105	0
52	20241004	184700	1375364925	4105	4105	4105	4105	0
53	20241004	184600	1375364925	4105	4105	4105	4105	0
54	20241004	184500	1375364925	4105	4105	4105	4105	0
55	20241004	184400	1375364925	4105	4105	4105	4105	0
56	20241004	184300	1375364925	4105	4105	4105	4105	0
57	20241004	184200	1375364925	4105	4105	4105	4105	0
58	20241004	184100	1375364925	4105	4105	4105	4105	0
59	20241004	184000	1375364925	4105	4105	4105	4105	0
60	20241004	183900	1375364925	4105	4105	4105	4105	0
61	20241004	183800	1375364925	4105	4105	4105	4105	0
62	20241004	183700	1375364925	4105	4105	4105	4105	45396
63	20241004	183600	1375364925	4105	4105	4105	4105	0
64	20241004	183500	1375364925	4105	4105	4105	4105	0
65	20241004	183400	1375364925	4105	4105	4105	4105	0
66	20241004	183300	1375364925	4105	4105	4105	4105	0
67	20241004	183200	1375364925	4105	4105	4105	4105	0
68	20241004	183100	1375364925	4105	4105	4105	4105	0
69	20241004	183000	1375364925	4105	4105	4105	4105	0
70	20241004	182900	1375364925	4105	4105	4105	4105	0
71	20241004	182800	1375364925	4105	4105	4105	4105	0
72	20241004	182700	1375364925	4105	4105	4105	4105	0
73	20241004	182600	1375364925	4105	4105	4105	4105	0
74	20241004	182500	1375364925	4105	4105	4105	4105	0
75	20241004	182400	1375364925	4105	4105	4105	4105	0
76	20241004	182300	1375364925	4105	4105	4105	4105	0
77	20241004	182200	1375364925	4105	4105	4105	4105	0
78	20241004	182100	1375364925	4105	4105	4105	4105	0
79	20241004	182000	1375364925	4105	4105	4105	4105	0
80	20241004	181900	1375364925	4105	4105	4105	4105	0
81	20241004	181800	1375364925	4105	4105	4105	4105	0
82	20241004	181700	1375364925	4105	4105	4105	4105	0
83	20241004	181600	1375364925	4105	4105	4105	4105	0
84	20241004	181500	1375364925	4105	4105	4105	4105	0
85	20241004	181400	1375364925	4105	4105	4105	4105	0
86	20241004	181300	1375364925	4105	4105	4105	4105	0
87	20241004	181200	1375364925	4105	4105	4105	4105	0
88	20241004	181100	1375364925	4105	4105	4105	4105	0
89	20241004	181000	1375364925	4105	4105	4105	4105	0
90	20241004	180900	1375364925	4105	4105	4105	4105	0
91	20241004	180800	1375364925	4105	4105	4105	4105	0
92	20241004	180700	1375364925	4105	4105	4105	4105	45396
93	20241004	180600	1375364925	4105	4105	4105	4105	0
94	20241004	180500	1375364925	4105	4105	4105	4105	0
95	20241004	180400	1375364925	4105	4105	4105	4105	0
96	20241004	180300	1375364925	4105	4105	4105	4105	0
97	20241004	180200	1375364925	4105	4105	4105	4105	0
98	20241004	180100	1375364925	4105	4105	4105	4105	0
99	20241004	180000	1375364925	4105	4105	4105	4105	0
100	20241004	175900	1375364925	4105	4105	4105	4105	0
101	20241004	175800	1375364925	4105	4105	4105	4105	0
102	20241004	175700	1375364925	4105	4105	4105	4105	0
103	20241004	175600	1375364925	4105	4105	4105	4105	0
104	20241004	175500	1375364925	4105	4105	4105	4105	0
105	20241004	175400	1375364925	4105	4105	4105	4105	0
106	20241004	175300	1375364925	4105	4105	4105	4105	0
107	20241004	175200	1375364925	4105	4105	4105	4105	0
108	20241004	175100	1375364925	4105	4105	4105	4105	0
109	20241004	175000	1375364925	4105	4105	4105	4105	0
110	20241004	174900	1375364925	4105	4105	4105	4105	0
111	20241004	174800	1375364925	4105	4105	4105	4105	0
112	20241004	174700	1375364925	4105	4105	4105	4105	0
113	20241004	174600	1375364925	4105	4105	4105	4105	0
114	20241004	174500	1375364925	4105	4105	4105	4105	0
115	20241004	174400	1375364925	4105	4105	4105	4105	0
116	20241004	174300	1375364925	4105	4105	4105	4105	0
117	20241004	174200	1375364925	4105	4105	4105	4105	0
118	20241004	174100	1375364925	4105	4105	4105	4105	0
119	20241004	174000	1375364925	4105	4105	4105	4105	0
120	20241004	173900	1375364925	4105	4105	4105	4105	0
121	20241004	173800	1375364925	4105	4105	4105	4105	0
122	20241004	173700	1375364925	4105	4105	4105	4105	45396
123	20241004	173600	1375364925	4105	4105	4105	4105	0
124	20241004	173500	1375364925	4105	4105	4105	4105	0
125	20241004	173400	1375364925	4105	4105	4105	4105	0
126	20241004	173300	1375364925	4105	4105	4105	4105	0
127	20241004	173200	1375364925	4105	4105	4105	4105	0
128	20241004	173100	1375364925	4105	4105	4105	4105	0
129	20241004	173000	1375364925	4105	4105	4105	4105	0
130	20241004	172900	1375364925	4105	4105	4105	4105	0
131	20241004	172800	1375364925	4105	4105	4105	4105	0
132	20241004	172700	1375364925	4105	4105	4105	4105	0
133	20241004	172600	1375364925	4105	4105	4105	4105	0
134	20241004	172500	1375364925	4105	4105	4105	4105	0
135	20241004	172400	1375364925	4105	4105	4105	4105	0
136	20241004	172300	1375364925	4105	4105	4105	4105	0
137	20241004	172200	1375364925	4105	4105	4105	4105	0
138	20241004	172100	1375364925	4105	4105	4105	4105	0
139	20241004	172000	1375364925	4105	4105	4105	4105	0
140	20241004	171900	1375364925	4105	4105	4105	4105	0
141	20241004	171800	1375364925	4105	4105	4105	4105	0
142	20241004	171700	1375364925	4105	4105	4105	4105	0
143	20241004	171600	1375364925	4105	4105	4105	4105	0
144	20241004	171500	1375364925	4105	4105	4105	4105	0
145	20241004	171400	1375364925	4105	4105	4105	4105	0
146	20241004	171300	1375364925	4105	4105	4105	4105	0
147	20241004	171200	1375364925	4105	4105	4105	4105	0
148	20241004	171100	1375364925	4105	4105	4105	4105	0
149	20241004	171000	1375364925	4105	4105	4105	4105	0
150	20241004	170900	1375364925	4105	4105	4105	4105	0
151	20241004	170800	1375364925	4105	4105	4105	4105	0
152	20241004	170700	1375364925	4105	4105	4105	4105	45396
153	20241004	170600	1375364925	4105	4105	4105	4105	0
154	20241004	170500	1375364925	4105	4105	4105	4105	0
155	20241004	170400	1375364925	4105	4105	4105	4105	0
156	20241004	170300	1375364925	4105	4105	4105	4105	0
157	20241004	170200	1375364925	4105	4105	4105	4105	0
158	20241004	170100	1375364925	4105	4105	4105	4105	0
159	20241004	170000	1375364925	4105	4105	4105	4105	0
160	20241004	165900	1375364925	4105	4105	4105	4105	0
161	20241004	165800	1375364925	4105	4105	4105	4105	0
162	20241004	165700	1375364925	4105	4105	4105	4105	0
163	20241004	165600	1375364925	4105	4105	4105	4105	0
164	20241004	165500	1375364925	4105	4105	4105	4105	0
165	20241004	165400	1375364925	4105	4105	4105	4105	0
166	20241004	165300	1375364925	4105	4105	4105	4105	0
167	20241004	165200	1375364925	4105	4105	4105	4105	0
168	20241004	165100	1375364925	4105	4105	4105	4105	0
169	20241004	165000	1375364925	4105	4105	4105	4105	0
170	20241004	164900	1375364925	4105	4105	4105	4105	0
171	20241004	164800	1375364925	4105	4105	4105	4105	0
172	20241004	164700	1375364925	4105	4105	4105	4105	0
173	20241004	164600	1375364925	4105	4105	4105	4105	0
174	20241004	164500	1375364925	4105	4105	4105	4105	0
175	20241004	164400	1375364925	4105	4105	4105	4105	0
176	20241004	164300	1375364925	4105	4105	4105	4105	0
177	20241004	164200	1375364925	4105	4105	4105	4105	0
178	20241004	164100	1375364925	4105	4105	4105	4105	0
179	20241004	164000	1375364925	4105	4105	4105	4105	0
180	20241004	163900	1375364925	4105	4105	4105	4105	0
181	20241004	163800	1375364925	4105	4105	4105	4105	0
182	20241004	163700	1375364925	4105	4105	4105	4105	45396
183	20241004	163600	1375364925	4105	4105	4105	4105	0
184	20241004	163500	1375364925	4105	4105	4105	4105	0
185	20241004	163400	1375364925	4105	4105	4105	4105	0
186	20241004	163300	1375364925	4105	4105	4105	4105	0
187	20241004	163200	1375364925	4105	4105	4105	4105	0
188	20241004	163100	1375364925	4105	4105	4105	4105	0
189	20241004	163000	1375364925	4105	4105	4105	4105	0
190	20241004	162900	1375364925	4105	4105	4105	4105	0
191	20241004	162800	1375364925	4105	4105	4105	4105	0
192	20241004	162700	1375364925	4105	4105	4105	4105	0
193	20241004	162600	1375364925	4105	4105	4105	4105	0
194	20241004	162500	1375364925	4105	4105	4105	4105	0
195	20241004	162400	1375364925	4105	4105	4105	4105	0
196	20241004	162300	1375364925	4105	4105	4105	4105	0
197	20241004	162200	1375364925	4105	4105	4105	4105	0
198	20241004	162100	1375364925	4105	4105	4105	4105	0
199	20241004	162000	1375364925	4105	4105	4105	4105	0
200	20241004	161900	1375364925	4105	4105	4105	4105	0
201	20241004	161800	1375364925	4105	4105	4105	4105	0
202	20241004	161700	1375364925	4105	4105	4105	4105	0
203	20241004	161600	1375364925	4105	4105	4105	4105	0
204	20241004	161500	1375364925	4105	4105	4105	4105	0
205	20241004	161400	1375364925	4105	4105	4105	4105	0
206	20241004	161300	1375364925	4105	4105	4105	4105	0
207	20241004	161200	1375364925	4105	4105	4105	4105	0
208	20241004	161100	1375364925	4105	4105	4105	4105	0
209	20241004	161000	1375364925	4105	4105	4105	4105	0
210	20241004	160900	1375364925	4105	4105	4105	4105	0
211	20241004	160800	1375364925	4105	4105	4105	4105	0
212	20241004	160700	1375364925	4105	4105	4105	4105	45396
213	20241004	160600	1375364925	4105	4105	4105	4105	0
214	20241004	160500	1375364925	4105	4105	4105	4105	0
215	20241004	160400	1375364925	4105	4105	4105	4105	0
216	20241004	160300	1375364925	4105	4105	4105	4105	0
217	20241004	160200	1375364925	4105	4105	4105	4105	0
218	20241004	160100	1375364925	4105	4105	4105	4105	0
219	20241004	160000	1375364925	4105	4105	4105	4105	0
220	20241004	155900	1375364925	4105	4105	4105	4105	0
221	20241004	155800	1375364925	4105	4105	4105	4105	0
222	20241004	155700	1375364925	4105	4105	4105	4105	0
223	20241004	155600	1375364925	4105	4105	4105	4105	0
224	20241004	155500	1375364925	4105	4105	4105	4105	0
225	20241004	155400	1375364925	4105	4105	4105	4105	0
226	20241004	155300	1375364925	4105	4105	4105	4105	0
227	20241004	155200	1375364925	4105	4105	4105	4105	0
228	20241004	155100	1375364925	4105	4105	4105	4105	0
229	20241004	155000	1375364925	4105	4105	4105	4105	0
230	20241004	154900	1375364925	4105	4105	4105	4105	0
231	20241004	154800	1375364925	4105	4105	4105	4105	0
232	20241004	154700	1375364925	4105	4105	4105	4105	0
233	20241004	154600	1375364925	4105	4105	4105	4105	0
234	20241004	154500	1375364925	4105	4105	4105	4105	0
235	20241004	154400	1375364925	4105	4105	4105	4105	0
236	20241004	154300	1375364925	4105	4105	4105	4105	0
237	20241004	154200	1375364925	4105	4105	4105	4105	0
238	20241004	154100	1375364925	4105	4105	4105	4105	0
239	20241004	154000	1375364925	4105	4105	4105	4105	0
240	20241004	153900	1375364925	4105	4105	4105	4105	0
241	20241004	153800	1375364925	4105	4105	4105	4105	0
242	20241004	153700	1375364925	4105	4105	4105	4105	45396
243	20241004	153600	1375364925	4105	4105	4105	4105	0
244	20241004	153500	1375364925	4105	4105	4105	4105	0
245	20241004	153400	1375364925	4105	4105	4105	4105	0
246	20241004	153300	1375364925	4105	4105	4105	4105	0
247	20241004	153200	1375364925	4105	4105	4105	4105	0
248	20241004	153100	1375364925	4105	4105	4105	4105	0
249	20241004	153000	1375364925	4105	4105	4105	4105	45396
250	20241004	152900	1189014345	4080	4080	4080	4080	0
251	20241004	152800	1189014345	4080	4080	4080	4080	0
252	20241004	152700	1189014345	4080	4080	4080	4080	0
253	20241004	152600	1189014345	4080	4080	4080	4080	0
254	20241004	152500	1189014345	4080	4080	4080	4080	0
255	20241004	152400	1189014345	4080	4080	4080	4080	0
256	20241004	152300	1189014345	4080	4080	4080	4080	0
257	20241004	152200	1189014345	4080	4080	4080	4080	0
258	20241004	152100	1189014345	4080	4080	4080	4080	0
259	20241004	152000	1189014345	4080	4080	4080	4080	0
260	20241004	151900	1189014345	4080	4080	4080	4065	14931
261	20241004	151800	1128172690	4080	4070	4085	4070	3847
262	20241004	151700	1112489195	4075	4065	4090	4060	10345
263	20241004	151600	1070288055	4065	4080	4080	4055	10210
264	20241004	151500	1028720345	4080	4070	4085	4055	15779
265	20241004	151400	964543980	4070	4060	4090	4060	19847
266	20241004	151300	883755165	4060	4045	4060	4035	8045
267	20241004	151200	851174755	4050	4035	4060	4030	9171
268	20241004	151100	814054185	4030	4040	4040	4000	12882
269	20241004	151000	762260755	4040	4020	4090	4005	43171
270	20241004	150900	586932825	4035	4040	4040	4000	11930
271	20241004	150800	538929530	4025	4050	4055	3985	29448
272	20241004	150700	420516785	4050	3950	4095	3950	55887
273	20241004	150600	194785935	3950	3940	3955	3940	3024
274	20241004	150500	182849480	3940	3940	3940	3940	22
275	20241004	150400	182762800	3940	3940	3940	3940	0
276	20241004	150300	182762800	3940	3940	3940	3940	11
277	20241004	150200	182719460	3940	3930	3940	3930	308
278	20241004	150100	181508910	3940	3940	3940	3940	0
279	20241004	150000	181508910	3940	3945	3945	3935	36
280	20241004	145900	181367050	3945	3945	3945	3945	0
281	20241004	145800	181367050	3945	3945	3945	3945	0
282	20241004	145700	181367050	3945	3945	3945	3945	0
283	20241004	145600	181367050	3945	3945	3945	3945	20
284	20241004	145500	181288150	3945	3945	3945	3945	10
285	20241004	145400	181248700	3945	3945	3945	3945	0
286	20241004	145300	181248700	3945	3945	3945	3945	1
287	20241004	145200	181244755	3940	3940	3940	3940	40
288	20241004	145100	181087155	3940	3940	3940	3940	0
289	20241004	145000	181087155	3940	3940	3940	3940	100
290	20241004	144900	180693155	3940	3930	3940	3930	95
291	20241004	144800	180319530	3935	3935	3935	3935	11
292	20241004	144700	180276245	3940	3940	3940	3940	20
293	20241004	144600	180197445	3930	3930	3930	3930	33
294	20241004	144500	180067755	3930	3930	3930	3930	44
295	20241004	144400	179894835	3930	3935	3935	3930	173
296	20241004	144300	179214245	3935	3940	3940	3935	40
297	20241004	144200	179056735	3940	3940	3940	3940	0
298	20241004	144100	179056735	3940	3940	3940	3940	0
299	20241004	144000	179056735	3940	3940	3940	3940	0
300	20241004	143900	179056735	3940	3940	3940	3940	9
301	20241004	143800	179021275	3945	3945	3945	3945	0
302	20241004	143700	179021275	3945	3945	3945	3945	5
303	20241004	143600	179001550	3940	3940	3940	3940	6
304	20241004	143500	178977910	3940	3940	3940	3940	0
305	20241004	143400	178977910	3940	3940	3940	3940	0
306	20241004	143300	178977910	3940	3940	3940	3940	0
307	20241004	143200	178977910	3940	3940	3940	3940	0
308	20241004	143100	178977910	3940	3940	3940	3940	0
309	20241004	143000	178977910	3940	3940	3940	3940	11
310	20241004	142900	178934570	3945	3945	3945	3945	0
311	20241004	142800	178934570	3945	3945	3945	3945	11
312	20241004	142700	178891175	3950	3950	3950	3950	0
313	20241004	142600	178891175	3950	3950	3950	3950	20
314	20241004	142500	178812175	3945	3945	3945	3945	500
315	20241004	142400	176839675	3945	3940	3945	3940	120
316	20241004	142300	176366725	3940	3940	3940	3940	10
317	20241004	142200	176327325	3940	3940	3940	3940	20
318	20241004	142100	176248525	3940	3940	3940	3940	20
319	20241004	142000	176169725	3940	3940	3940	3940	10
320	20241004	141900	176130325	3940	3940	3940	3940	30
321	20241004	141800	176012125	3940	3940	3940	3940	50
322	20241004	141700	175815125	3940	3940	3940	3940	0
323	20241004	141600	175815125	3940	3940	3940	3940	10
324	20241004	141500	175775725	3940	3940	3940	3940	10
325	20241004	141400	175736325	3940	3940	3940	3940	10
326	20241004	141300	175696925	3940	3940	3940	3940	10
327	20241004	141200	175657525	3940	3940	3940	3940	30
328	20241004	141100	175539325	3940	3940	3940	3940	20
329	20241004	141000	175460525	3940	3940	3940	3940	51
330	20241004	140900	175259585	3945	3945	3945	3945	10
331	20241004	140800	175220135	3945	3945	3945	3945	20
332	20241004	140700	175141235	3940	3940	3940	3940	376
333	20241004	140600	173659795	3940	3940	3940	3940	30
334	20241004	140500	173541595	3940	3940	3940	3940	12
335	20241004	140400	173494315	3945	3930	3950	3930	1074
336	20241004	140300	169265810	3925	3950	3950	3925	2460
337	20241004	140200	159605675	3950	3950	3950	3950	20
338	20241004	140100	159526675	3950	3945	3950	3945	43
339	20241004	140000	159357025	3950	3945	3950	3945	101
340	20241004	135900	158958530	3940	3945	3945	3940	28
341	20241004	135800	158848160	3945	3945	3945	3945	20
342	20241004	135700	158769260	3945	3940	3945	3940	611
343	20241004	135600	156361865	3945	3945	3945	3945	0
344	20241004	135500	156361865	3945	3945	3945	3945	0
345	20241004	135400	156361865	3945	3945	3945	3945	0
346	20241004	135300	156361865	3945	3945	3945	3945	0
347	20241004	135200	156361865	3945	3945	3945	3945	40
348	20241004	135100	156204065	3945	3945	3945	3945	0
349	20241004	135000	156204065	3945	3945	3945	3945	0
350	20241004	134900	156204065	3945	3945	3945	3945	98
351	20241004	134800	155817455	3945	3945	3945	3945	2
352	20241004	134700	155809565	3950	3950	3950	3950	22
353	20241004	134600	155722665	3950	3950	3950	3950	10
354	20241004	134500	155683165	3945	3945	3945	3945	9
355	20241004	134400	155647660	3950	3950	3950	3950	0
356	20241004	134300	155647660	3950	3950	3950	3950	18
357	20241004	134200	155576560	3945	3945	3945	3945	18
358	20241004	134100	155505550	3950	3950	3950	3950	0
359	20241004	134000	155505550	3950	3950	3950	3950	11
360	20241004	133900	155462100	3950	3950	3950	3950	0
361	20241004	133800	155462100	3950	3950	3950	3950	0
362	20241004	133700	155462100	3950	3945	3950	3945	23
363	20241004	133600	155371315	3950	3950	3950	3950	22
364	20241004	133500	155284415	3950	3950	3950	3950	20
365	20241004	133400	155205415	3950	3950	3950	3950	0
366	20241004	133300	155205415	3950	3950	3950	3950	32
367	20241004	133200	155079015	3950	3950	3950	3950	33
368	20241004	133100	154948665	3950	3950	3950	3950	20
369	20241004	133000	154869665	3950	3950	3950	3950	0
370	20241004	132900	154869665	3950	3950	3950	3950	10
371	20241004	132800	154830165	3950	3945	3950	3945	149
372	20241004	132700	154242260	3945	3945	3945	3945	16
373	20241004	132600	154179140	3945	3945	3945	3945	10
374	20241004	132500	154139690	3945	3945	3945	3945	10
375	20241004	132400	154100240	3945	3945	3945	3945	10
376	20241004	132300	154060790	3945	3945	3945	3945	0
377	20241004	132200	154060790	3945	3945	3945	3945	20
378	20241004	132100	153981890	3945	3945	3945	3945	20
379	20241004	132000	153902990	3945	3945	3945	3945	50
380	20241004	131900	153705740	3945	3945	3945	3945	30
381	20241004	131800	153587390	3945	3945	3950	3945	561
382	20241004	131700	151374195	3945	3945	3945	3945	0
383	20241004	131600	151374195	3945	3950	3950	3945	39
384	20241004	131500	151220295	3945	3930	3945	3930	3485
385	20241004	131400	137523465	3930	3930	3930	3930	29
386	20241004	131300	137409495	3925	3925	3925	3925	0
387	20241004	131200	137409495	3925	3925	3925	3925	0
388	20241004	131100	137409495	3925	3930	3930	3920	702
389	20241004	131000	134654895	3930	3930	3930	3930	8
390	20241004	130900	134623455	3930	3930	3930	3930	12
391	20241004	130800	134576295	3930	3925	3930	3920	385
392	20241004	130700	133064975	3925	3920	3925	3920	54
393	20241004	130600	132853225	3925	3930	3930	3925	55
394	20241004	130500	132637305	3930	3930	3930	3930	11
395	20241004	130400	132594075	3930	3925	3930	3920	206
396	20241004	130300	131785935	3925	3925	3925	3925	12
397	20241004	130200	131738835	3930	3930	3930	3930	10
398	20241004	130100	131699535	3930	3930	3930	3930	0
399	20241004	130000	131699535	3930	3930	3930	3930	0
400	20241004	125900	131699535	3930	3930	3930	3930	0
401	20241004	125800	131699535	3930	3930	3930	3930	0
402	20241004	125700	131699535	3930	3930	3930	3930	20
403	20241004	125600	131620935	3930	3930	3930	3930	0
404	20241004	125500	131620935	3930	3930	3930	3930	0
405	20241004	125400	131620935	3930	3930	3930	3930	0
406	20241004	125300	131620935	3930	3930	3930	3930	0
407	20241004	125200	131620935	3930	3930	3930	3930	0
408	20241004	125100	131620935	3930	3930	3930	3930	6
409	20241004	125000	131597355	3930	3925	3930	3915	601
410	20241004	124900	129241355	3925	3930	3930	3925	12
411	20241004	124800	129194245	3930	3930	3930	3930	10
412	20241004	124700	129154945	3930	3930	3930	3930	8
413	20241004	124600	129123505	3930	3930	3930	3930	2
414	20241004	124500	129115645	3930	3930	3930	3930	100
415	20241004	124400	128722645	3930	3930	3930	3930	7
416	20241004	124300	128695135	3930	3925	3930	3925	80
417	20241004	124200	128381035	3925	3925	3925	3925	20
418	20241004	124100	128302535	3925	3925	3925	3925	217
419	20241004	124000	127450810	3925	3925	3925	3925	0
420	20241004	123900	127450810	3925	3925	3925	3925	0
421	20241004	123800	127450810	3925	3925	3925	3925	0
422	20241004	123700	127450810	3925	3925	3925	3925	2
423	20241004	123600	127442960	3925	3925	3925	3925	0
424	20241004	123500	127442960	3925	3925	3925	3910	206
425	20241004	123400	126637145	3930	3930	3930	3930	0
426	20241004	123300	126637145	3930	3930	3930	3930	3
427	20241004	123200	126625355	3930	3910	3930	3910	508
428	20241004	123100	124638600	3915	3915	3915	3915	300
429	20241004	123000	123464100	3930	3930	3930	3930	0
430	20241004	122900	123464100	3930	3930	3930	3915	514
431	20241004	122800	121451345	3930	3930	3930	3930	30
432	20241004	122700	121333445	3930	3930	3930	3930	9
433	20241004	122600	121298075	3930	3930	3930	3930	2
434	20241004	122500	121290215	3925	3930	3930	3925	120
435	20241004	122400	120819115	3930	3930	3930	3930	30
436	20241004	122300	120701215	3930	3930	3930	3930	12
437	20241004	122200	120654055	3930	3945	3945	3915	10757
438	20241004	122100	78475290	3945	3945	3945	3945	2
439	20241004	122000	78467400	3945	3945	3945	3945	0
440	20241004	121900	78467400	3945	3945	3945	3945	5
441	20241004	121800	78447675	3945	3945	3945	3945	10
442	20241004	121700	78408225	3945	3945	3945	3945	0
443	20241004	121600	78408225	3945	3945	3945	3945	0
444	20241004	121500	78408225	3945	3945	3945	3945	0
445	20241004	121400	78408225	3945	3950	3950	3945	12
446	20241004	121300	78360835	3950	3950	3950	3950	2
447	20241004	121200	78352935	3950	3950	3950	3950	0
448	20241004	121100	78352935	3950	3950	3950	3950	12
449	20241004	121000	78305535	3950	3950	3950	3950	0
450	20241004	120900	78305535	3950	3950	3950	3950	20
451	20241004	120800	78226535	3950	3950	3950	3950	2
452	20241004	120700	78218635	3950	3950	3950	3950	10
453	20241004	120600	78179135	3950	3950	3950	3950	20
454	20241004	120500	78100135	3950	3950	3950	3950	0
455	20241004	120400	78100135	3950	3950	3950	3950	0
456	20241004	120300	78100135	3950	3950	3950	3950	10
457	20241004	120200	78060635	3950	3950	3950	3950	5
458	20241004	120100	78040885	3950	3950	3950	3950	0
459	20241004	120000	78040885	3950	3955	3955	3950	227
460	20241004	115900	77144180	3955	3960	3960	3955	30
461	20241004	115800	77025480	3960	3960	3960	3960	10
462	20241004	115700	76985880	3960	3960	3960	3960	20
463	20241004	115600	76906680	3960	3960	3960	3960	10
464	20241004	115500	76867080	3955	3960	3960	3955	13
465	20241004	115400	76815615	3960	3960	3960	3960	10
466	20241004	115300	76776015	3960	3960	3960	3960	0
467	20241004	115200	76776015	3960	3960	3960	3960	40
468	20241004	115100	76617615	3960	3960	3960	3960	0
469	20241004	115000	76617615	3960	3955	3960	3955	1038
470	20241004	114900	72507495	3960	3960	3960	3960	0
471	20241004	114800	72507495	3960	3960	3960	3960	0
472	20241004	114700	72507495	3960	3960	3960	3960	0
473	20241004	114600	72507495	3960	3960	3960	3960	10
474	20241004	114500	72467895	3960	3960	3960	3960	10
475	20241004	114400	72428295	3960	3960	3960	3960	0
476	20241004	114300	72428295	3960	3960	3960	3960	10
477	20241004	114200	72388695	3960	3960	3960	3960	10
478	20241004	114100	72349095	3960	3950	3960	3950	12
479	20241004	114000	72301590	3960	3960	3960	3960	2
480	20241004	113900	72293670	3960	3960	3960	3960	0
481	20241004	113800	72293670	3960	3960	3965	3955	255
482	20241004	113700	71284995	3965	3950	3965	3950	168
483	20241004	113600	70619675	3960	3955	3960	3955	759
484	20241004	113500	67616040	3955	3950	3955	3945	291
485	20241004	113400	66467620	3950	3950	3950	3950	34
486	20241004	113300	66333320	3955	3955	3955	3955	0
487	20241004	113200	66333320	3955	3955	3955	3955	0
488	20241004	113100	66333320	3955	3955	3955	3955	10
489	20241004	113000	66293770	3950	3955	3955	3950	215
490	20241004	112900	65444495	3955	3955	3955	3955	0
491	20241004	112800	65444495	3955	3955	3955	3955	0
492	20241004	112700	65444495	3955	3955	3955	3955	0
493	20241004	112600	65444495	3955	3955	3955	3955	24
494	20241004	112500	65349575	3955	3955	3955	3955	0
495	20241004	112400	65349575	3955	3955	3955	3955	0
496	20241004	112300	65349575	3955	3955	3955	3955	0
497	20241004	112200	65349575	3955	3950	3955	3950	103
498	20241004	112100	64942675	3955	3955	3955	3955	0
499	20241004	112000	64942675	3955	3955	3955	3955	10
500	20241004	111900	64903125	3955	3955	3955	3955	20
501	20241004	111800	64824025	3955	3955	3955	3955	0
502	20241004	111700	64824025	3955	3955	3955	3955	0
503	20241004	111600	64824025	3955	3950	3955	3950	510
504	20241004	111500	62809475	3955	3955	3955	3955	0
505	20241004	111400	62809475	3955	3955	3955	3955	10
506	20241004	111300	62769925	3955	3955	3955	3955	0
507	20241004	111200	62769925	3955	3955	3955	3955	20
508	20241004	111100	62690825	3955	3955	3955	3955	0
509	20241004	111000	62690825	3955	3955	3955	3955	0
510	20241004	110900	62690825	3955	3955	3955	3955	13
511	20241004	110800	62639410	3955	3950	3955	3950	102
512	20241004	110700	62236505	3950	3950	3950	3950	8
513	20241004	110600	62204905	3950	3955	3955	3950	935
514	20241004	110500	58511485	3960	3960	3960	3960	30
515	20241004	110400	58392685	3960	3960	3960	3960	7
516	20241004	110300	58364965	3960	3965	3965	3960	13
517	20241004	110200	58313435	3965	3965	3965	3965	0
518	20241004	110100	58313435	3965	3965	3965	3965	0
519	20241004	110000	58313435	3965	3965	3965	3965	0
520	20241004	105900	58313435	3965	3965	3965	3965	0
521	20241004	105800	58313435	3965	3965	3965	3960	12
522	20241004	105700	58265870	3965	3965	3965	3950	49
523	20241004	105600	58071675	3965	3955	3965	3955	738
524	20241004	105500	55149195	3960	3960	3960	3960	20
525	20241004	105400	55069995	3960	3960	3960	3960	10
526	20241004	105300	55030395	3960	3960	3960	3960	10
527	20241004	105200	54990795	3960	3960	3960	3960	15
528	20241004	105100	54931395	3960	3960	3960	3960	58
529	20241004	105000	54701715	3960	3950	3960	3950	1690
530	20241004	104900	48023695	3950	3950	3950	3950	10
531	20241004	104800	47984195	3950	3950	3950	3950	10
532	20241004	104700	47944695	3950	3945	3950	3945	2
533	20241004	104600	47936800	3950	3950	3950	3950	10
534	20241004	104500	47897300	3950	3945	3950	3935	12
535	20241004	104400	47850010	3950	3950	3950	3950	0
536	20241004	104300	47850010	3950	3950	3950	3950	0
537	20241004	104200	47850010	3950	3945	3950	3945	601
538	20241004	104100	45479055	3945	3940	3945	3925	220
539	20241004	104000	44614705	3945	3945	3945	3945	0
540	20241004	103900	44614705	3945	3935	3945	3935	12
541	20241004	103800	44567380	3945	3945	3945	3945	80
542	20241004	103700	44251780	3945	3945	3945	3945	1
543	20241004	103600	44247835	3945	3930	3945	3930	390
544	20241004	103500	42714985	3930	3930	3930	3930	300
545	20241004	103400	41535985	3930	3930	3930	3930	0
546	20241004	103300	41535985	3930	3930	3930	3930	0
547	20241004	103200	41535985	3930	3930	3930	3930	0
548	20241004	103100	41535985	3930	3945	3945	3930	278
549	20241004	103000	40443150	3945	3950	3950	3945	2
550	20241004	102900	40435255	3950	3950	3950	3950	0
551	20241004	102800	40435255	3950	3950	3950	3950	0
552	20241004	102700	40435255	3950	3950	3950	3950	0
553	20241004	102600	40435255	3950	3950	3950	3950	9
554	20241004	102500	40399705	3955	3955	3955	3955	0
555	20241004	102400	40399705	3955	3955	3955	3955	0
556	20241004	102300	40399705	3955	3955	3955	3955	0
557	20241004	102200	40399705	3955	3955	3955	3955	0
558	20241004	102100	40399705	3955	3955	3955	3955	0
559	20241004	102000	40399705	3955	3955	3955	3955	0
560	20241004	101900	40399705	3955	3955	3955	3955	11
561	20241004	101800	40356200	3965	3965	3965	3965	0
562	20241004	101700	40356200	3965	3965	3965	3965	628
563	20241004	101600	37866180	3950	3950	3950	3950	0
564	20241004	101500	37866180	3950	3950	3950	3950	0
565	20241004	101400	37866180	3950	3950	3950	3950	0
566	20241004	101300	37866180	3950	3950	3950	3950	0
567	20241004	101200	37866180	3950	3950	3950	3950	0
568	20241004	101100	37866180	3950	3950	3950	3950	1077
569	20241004	101000	33612030	3945	3965	3965	3945	2100
570	20241004	100900	25325440	3955	3960	3960	3955	508
571	20241004	100800	23316260	3960	3960	3960	3960	7
572	20241004	100700	23288540	3970	3960	3970	3960	230
573	20241004	100600	22375965	3970	3960	3970	3960	759
574	20241004	100500	19364440	3955	3945	3955	3945	378
575	20241004	100400	17871760	3945	3940	3945	3940	90
576	20241004	100300	17517135	3935	3935	3935	3935	3
577	20241004	100200	17505330	3935	3935	3935	3935	5
578	20241004	100100	17485655	3930	3930	3930	3930	1
579	20241004	100000	17481725	3935	3935	3935	3935	0
580	20241004	095900	17481725	3935	3935	3935	3935	0
581	20241004	095800	17481725	3935	3935	3935	3935	0
582	20241004	095700	17481725	3935	3935	3935	3935	86
583	20241004	095600	17143315	3930	3930	3930	3930	0
584	20241004	095500	17143315	3930	3930	3930	3930	0
585	20241004	095400	17143315	3930	3930	3930	3930	0
586	20241004	095300	17143315	3930	3930	3930	3930	100
587	20241004	095200	16750315	3930	3930	3930	3930	221
588	20241004	095100	15881785	3910	3910	3910	3910	0
589	20241004	095000	15881785	3910	3910	3910	3910	0
590	20241004	094900	15881785	3910	3910	3910	3910	0
591	20241004	094800	15881785	3910	3910	3910	3910	0
592	20241004	094700	15881785	3910	3930	3930	3910	1100
593	20241004	094600	11578785	3910	3910	3910	3910	0
594	20241004	094500	11578785	3910	3910	3910	3910	0
595	20241004	094400	11578785	3910	3930	3930	3910	3
596	20241004	094300	11567015	3930	3930	3930	3930	1
597	20241004	094200	11563085	3930	3930	3930	3910	10
598	20241004	094100	11523865	3930	3930	3930	3930	1
599	20241004	094000	11519935	3930	3925	3930	3925	4
600	20241004	093900	11504230	3925	3925	3925	3925	0
601	20241004	093800	11504230	3925	3925	3925	3925	0
602	20241004	093700	11504230	3925	3925	3925	3925	0
603	20241004	093600	11504230	3925	3925	3925	3925	0
604	20241004	093500	11504230	3925	3925	3925	3925	0
605	20241004	093400	11504230	3925	3925	3925	3925	0
606	20241004	093300	11504230	3925	3925	3925	3925	0
607	20241004	093200	11504230	3925	3925	3925	3925	0
608	20241004	093100	11504230	3925	3925	3925	3925	0
609	20241004	093000	11504230	3925	3925	3925	3925	334
610	20241004	092900	10193280	3930	3930	3930	3930	0
611	20241004	092800	10193280	3930	3930	3930	3930	50
612	20241004	092700	9996780	3925	3925	3925	3925	0
613	20241004	092600	9996780	3925	3925	3925	3925	3
614	20241004	092500	9985005	3910	3910	3910	3910	56
615	20241004	092400	9766045	3905	3905	3905	3905	2
616	20241004	092300	9758235	3905	3905	3905	3905	110
617	20241004	092200	9328685	3910	3910	3910	3910	53
618	20241004	092100	9121455	3910	3910	3910	3910	0
619	20241004	092000	9121455	3910	3910	3910	3910	59
620	20241004	091900	8890765	3915	3915	3915	3915	0
621	20241004	091800	8890765	3915	3920	3920	3915	339
622	20241004	091700	7563185	3925	3925	3925	3925	0
623	20241004	091600	7563185	3925	3925	3925	3925	4
624	20241004	091500	7547485	3925	3925	3925	3925	0
625	20241004	091400	7547485	3925	3925	3925	3925	50
626	20241004	091300	7351235	3925	3930	3930	3925	7
627	20241004	091200	7323730	3930	3930	3930	3930	0
628	20241004	091100	7323730	3930	3930	3930	3930	0
629	20241004	091000	7323730	3930	3930	3930	3930	10
630	20241004	090900	7284430	3925	3930	3935	3925	230
631	20241004	090800	6380840	3930	3930	3930	3930	6
632	20241004	090700	6357260	3930	3930	3930	3930	0
633	20241004	090600	6357260	3930	3930	3930	3930	0
634	20241004	090500	6357260	3930	3930	3930	3930	195
635	20241004	090400	5590910	3925	3925	3925	3925	0
636	20241004	090300	5590910	3925	3925	3925	3925	333
637	20241004	090200	4283885	3925	3925	3925	3925	0
638	20241004	090100	4283885	3925	3915	3930	3915	61
639	20241004	090000	4044465	3910	3900	3910	3900	1037