KissMeData/003010/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	183900	97636725	5020	5020	5020	5020	2186
3	20241004	183800	97636725	5020	5020	5020	5020	0
4	20241004	183700	97636725	5020	5020	5020	5020	0
5	20241004	183600	97636725	5020	5020	5020	5020	0
6	20241004	183500	97636725	5020	5020	5020	5020	0
7	20241004	183400	97636725	5020	5020	5020	5020	0
8	20241004	183300	97636725	5020	5020	5020	5020	0
9	20241004	183200	97636725	5020	5020	5020	5020	0
10	20241004	183100	97636725	5020	5020	5020	5020	0
11	20241004	183000	97636725	5020	5020	5020	5020	0
12	20241004	182900	97636725	5020	5020	5020	5020	0
13	20241004	182800	97636725	5020	5020	5020	5020	0
14	20241004	182700	97636725	5020	5020	5020	5020	0
15	20241004	182600	97636725	5020	5020	5020	5020	0
16	20241004	182500	97636725	5020	5020	5020	5020	0
17	20241004	182400	97636725	5020	5020	5020	5020	0
18	20241004	182300	97636725	5020	5020	5020	5020	0
19	20241004	182200	97636725	5020	5020	5020	5020	0
20	20241004	182100	97636725	5020	5020	5020	5020	0
21	20241004	182000	97636725	5020	5020	5020	5020	0
22	20241004	181900	97636725	5020	5020	5020	5020	0
23	20241004	181800	97636725	5020	5020	5020	5020	0
24	20241004	181700	97636725	5020	5020	5020	5020	0
25	20241004	181600	97636725	5020	5020	5020	5020	0
26	20241004	181500	97636725	5020	5020	5020	5020	0
27	20241004	181400	97636725	5020	5020	5020	5020	0
28	20241004	181300	97636725	5020	5020	5020	5020	0
29	20241004	181200	97636725	5020	5020	5020	5020	0
30	20241004	181100	97636725	5020	5020	5020	5020	0
31	20241004	181000	97636725	5020	5020	5020	5020	0
32	20241004	180900	97636725	5020	5020	5020	5020	2186
33	20241004	180800	97636725	5020	5020	5020	5020	0
34	20241004	180700	97636725	5020	5020	5020	5020	0
35	20241004	180600	97636725	5020	5020	5020	5020	0
36	20241004	180500	97636725	5020	5020	5020	5020	0
37	20241004	180400	97636725	5020	5020	5020	5020	0
38	20241004	180300	97636725	5020	5020	5020	5020	0
39	20241004	180200	97636725	5020	5020	5020	5020	0
40	20241004	180100	97636725	5020	5020	5020	5020	0
41	20241004	180000	97636725	5020	5020	5020	5020	0
42	20241004	175900	97636725	5020	5020	5020	5020	0
43	20241004	175800	97636725	5020	5020	5020	5020	0
44	20241004	175700	97636725	5020	5020	5020	5020	0
45	20241004	175600	97636725	5020	5020	5020	5020	0
46	20241004	175500	97636725	5020	5020	5020	5020	0
47	20241004	175400	97636725	5020	5020	5020	5020	0
48	20241004	175300	97636725	5020	5020	5020	5020	0
49	20241004	175200	97636725	5020	5020	5020	5020	0
50	20241004	175100	97636725	5020	5020	5020	5020	0
51	20241004	175000	97636725	5020	5020	5020	5020	0
52	20241004	174900	97636725	5020	5020	5020	5020	0
53	20241004	174800	97636725	5020	5020	5020	5020	0
54	20241004	174700	97636725	5020	5020	5020	5020	0
55	20241004	174600	97636725	5020	5020	5020	5020	0
56	20241004	174500	97636725	5020	5020	5020	5020	0
57	20241004	174400	97636725	5020	5020	5020	5020	0
58	20241004	174300	97636725	5020	5020	5020	5020	0
59	20241004	174200	97636725	5020	5020	5020	5020	0
60	20241004	174100	97636725	5020	5020	5020	5020	0
61	20241004	174000	97636725	5020	5020	5020	5020	0
62	20241004	173900	97636725	5020	5020	5020	5020	2186
63	20241004	173800	97636725	5020	5020	5020	5020	0
64	20241004	173700	97636725	5020	5020	5020	5020	0
65	20241004	173600	97636725	5020	5020	5020	5020	0
66	20241004	173500	97636725	5020	5020	5020	5020	0
67	20241004	173400	97636725	5020	5020	5020	5020	0
68	20241004	173300	97636725	5020	5020	5020	5020	0
69	20241004	173200	97636725	5020	5020	5020	5020	0
70	20241004	173100	97636725	5020	5020	5020	5020	0
71	20241004	173000	97636725	5020	5020	5020	5020	0
72	20241004	172900	97636725	5020	5020	5020	5020	0
73	20241004	172800	97636725	5020	5020	5020	5020	0
74	20241004	172700	97636725	5020	5020	5020	5020	0
75	20241004	172600	97636725	5020	5020	5020	5020	0
76	20241004	172500	97636725	5020	5020	5020	5020	0
77	20241004	172400	97636725	5020	5020	5020	5020	0
78	20241004	172300	97636725	5020	5020	5020	5020	0
79	20241004	172200	97636725	5020	5020	5020	5020	0
80	20241004	172100	97636725	5020	5020	5020	5020	0
81	20241004	172000	97636725	5020	5020	5020	5020	0
82	20241004	171900	97636725	5020	5020	5020	5020	0
83	20241004	171800	97636725	5020	5020	5020	5020	0
84	20241004	171700	97636725	5020	5020	5020	5020	0
85	20241004	171600	97636725	5020	5020	5020	5020	0
86	20241004	171500	97636725	5020	5020	5020	5020	0
87	20241004	171400	97636725	5020	5020	5020	5020	0
88	20241004	171300	97636725	5020	5020	5020	5020	0
89	20241004	171200	97636725	5020	5020	5020	5020	0
90	20241004	171100	97636725	5020	5020	5020	5020	0
91	20241004	171000	97636725	5020	5020	5020	5020	0
92	20241004	170900	97636725	5020	5020	5020	5020	2186
93	20241004	170800	97636725	5020	5020	5020	5020	0
94	20241004	170700	97636725	5020	5020	5020	5020	0
95	20241004	170600	97636725	5020	5020	5020	5020	0
96	20241004	170500	97636725	5020	5020	5020	5020	0
97	20241004	170400	97636725	5020	5020	5020	5020	0
98	20241004	170300	97636725	5020	5020	5020	5020	0
99	20241004	170200	97636725	5020	5020	5020	5020	0
100	20241004	170100	97636725	5020	5020	5020	5020	0
101	20241004	170000	97636725	5020	5020	5020	5020	0
102	20241004	165900	97636725	5020	5020	5020	5020	0
103	20241004	165800	97636725	5020	5020	5020	5020	0
104	20241004	165700	97636725	5020	5020	5020	5020	0
105	20241004	165600	97636725	5020	5020	5020	5020	0
106	20241004	165500	97636725	5020	5020	5020	5020	0
107	20241004	165400	97636725	5020	5020	5020	5020	0
108	20241004	165300	97636725	5020	5020	5020	5020	0
109	20241004	165200	97636725	5020	5020	5020	5020	0
110	20241004	165100	97636725	5020	5020	5020	5020	0
111	20241004	165000	97636725	5020	5020	5020	5020	0
112	20241004	164900	97636725	5020	5020	5020	5020	0
113	20241004	164800	97636725	5020	5020	5020	5020	0
114	20241004	164700	97636725	5020	5020	5020	5020	0
115	20241004	164600	97636725	5020	5020	5020	5020	0
116	20241004	164500	97636725	5020	5020	5020	5020	0
117	20241004	164400	97636725	5020	5020	5020	5020	0
118	20241004	164300	97636725	5020	5020	5020	5020	0
119	20241004	164200	97636725	5020	5020	5020	5020	0
120	20241004	164100	97636725	5020	5020	5020	5020	0
121	20241004	164000	97636725	5020	5020	5020	5020	0
122	20241004	163900	97636725	5020	5020	5020	5020	2186
123	20241004	163800	97636725	5020	5020	5020	5020	0
124	20241004	163700	97636725	5020	5020	5020	5020	0
125	20241004	163600	97636725	5020	5020	5020	5020	0
126	20241004	163500	97636725	5020	5020	5020	5020	0
127	20241004	163400	97636725	5020	5020	5020	5020	0
128	20241004	163300	97636725	5020	5020	5020	5020	0
129	20241004	163200	97636725	5020	5020	5020	5020	0
130	20241004	163100	97636725	5020	5020	5020	5020	0
131	20241004	163000	97636725	5020	5020	5020	5020	0
132	20241004	162900	97636725	5020	5020	5020	5020	0
133	20241004	162800	97636725	5020	5020	5020	5020	0
134	20241004	162700	97636725	5020	5020	5020	5020	0
135	20241004	162600	97636725	5020	5020	5020	5020	0
136	20241004	162500	97636725	5020	5020	5020	5020	0
137	20241004	162400	97636725	5020	5020	5020	5020	0
138	20241004	162300	97636725	5020	5020	5020	5020	0
139	20241004	162200	97636725	5020	5020	5020	5020	0
140	20241004	162100	97636725	5020	5020	5020	5020	0
141	20241004	162000	97636725	5020	5020	5020	5020	0
142	20241004	161900	97636725	5020	5020	5020	5020	0
143	20241004	161800	97636725	5020	5020	5020	5020	0
144	20241004	161700	97636725	5020	5020	5020	5020	0
145	20241004	161600	97636725	5020	5020	5020	5020	0
146	20241004	161500	97636725	5020	5020	5020	5020	0
147	20241004	161400	97636725	5020	5020	5020	5020	0
148	20241004	161300	97636725	5020	5020	5020	5020	0
149	20241004	161200	97636725	5020	5020	5020	5020	0
150	20241004	161100	97636725	5020	5020	5020	5020	0
151	20241004	161000	97636725	5020	5020	5020	5020	0
152	20241004	160900	97636725	5020	5020	5020	5020	2186
153	20241004	160800	97636725	5020	5020	5020	5020	0
154	20241004	160700	97636725	5020	5020	5020	5020	0
155	20241004	160600	97636725	5020	5020	5020	5020	0
156	20241004	160500	97636725	5020	5020	5020	5020	0
157	20241004	160400	97636725	5020	5020	5020	5020	0
158	20241004	160300	97636725	5020	5020	5020	5020	0
159	20241004	160200	97636725	5020	5020	5020	5020	0
160	20241004	160100	97636725	5020	5020	5020	5020	0
161	20241004	160000	97636725	5020	5020	5020	5020	0
162	20241004	155900	97636725	5020	5020	5020	5020	0
163	20241004	155800	97636725	5020	5020	5020	5020	0
164	20241004	155700	97636725	5020	5020	5020	5020	0
165	20241004	155600	97636725	5020	5020	5020	5020	0
166	20241004	155500	97636725	5020	5020	5020	5020	0
167	20241004	155400	97636725	5020	5020	5020	5020	0
168	20241004	155300	97636725	5020	5020	5020	5020	0
169	20241004	155200	97636725	5020	5020	5020	5020	0
170	20241004	155100	97636725	5020	5020	5020	5020	0
171	20241004	155000	97636725	5020	5020	5020	5020	0
172	20241004	154900	97636725	5020	5020	5020	5020	0
173	20241004	154800	97636725	5020	5020	5020	5020	0
174	20241004	154700	97636725	5020	5020	5020	5020	0
175	20241004	154600	97636725	5020	5020	5020	5020	0
176	20241004	154500	97636725	5020	5020	5020	5020	0
177	20241004	154400	97636725	5020	5020	5020	5020	0
178	20241004	154300	97636725	5020	5020	5020	5020	0
179	20241004	154200	97636725	5020	5020	5020	5020	0
180	20241004	154100	97636725	5020	5020	5020	5020	0
181	20241004	154000	97636725	5020	5020	5020	5020	0
182	20241004	153900	97636725	5020	5020	5020	5020	2186
183	20241004	153800	97636725	5020	5020	5020	5020	0
184	20241004	153700	97636725	5020	5020	5020	5020	0
185	20241004	153600	97636725	5020	5020	5020	5020	0
186	20241004	153500	97636725	5020	5020	5020	5020	0
187	20241004	153400	97636725	5020	5020	5020	5020	0
188	20241004	153300	97636725	5020	5020	5020	5020	0
189	20241004	153200	97636725	5020	5020	5020	5020	0
190	20241004	153100	97636725	5020	5020	5020	5020	0
191	20241004	153000	97636725	5020	5020	5020	5020	2186
192	20241004	152900	86663005	5050	5050	5050	5050	0
193	20241004	152800	86663005	5050	5050	5050	5050	0
194	20241004	152700	86663005	5050	5050	5050	5050	0
195	20241004	152600	86663005	5050	5050	5050	5050	0
196	20241004	152500	86663005	5050	5050	5050	5050	0
197	20241004	152400	86663005	5050	5050	5050	5050	0
198	20241004	152300	86663005	5050	5050	5050	5050	0
199	20241004	152200	86663005	5050	5050	5050	5050	0
200	20241004	152100	86663005	5050	5050	5050	5050	0
201	20241004	152000	86663005	5050	5050	5050	5050	0
202	20241004	151900	86663005	5050	5050	5050	5050	904
203	20241004	151800	82097805	5050	5050	5050	5050	0
204	20241004	151700	82097805	5050	5050	5050	5050	6
205	20241004	151600	82067505	5030	5030	5030	5030	11
206	20241004	151500	82012175	5030	5030	5030	5030	0
207	20241004	151400	82012175	5030	5030	5030	5030	0
208	20241004	151300	82012175	5030	5030	5030	5030	18
209	20241004	151200	81921635	5030	5030	5030	5030	0
210	20241004	151100	81921635	5030	5030	5030	5030	0
211	20241004	151000	81921635	5030	5030	5030	5030	0
212	20241004	150900	81921635	5030	5030	5030	5030	0
213	20241004	150800	81921635	5030	5030	5030	5020	259
214	20241004	150700	80619195	5030	5030	5030	5030	200
215	20241004	150600	79613195	5030	5030	5030	5030	0
216	20241004	150500	79613195	5030	5030	5030	5030	0
217	20241004	150400	79613195	5030	5030	5030	5030	5
218	20241004	150300	79588045	5030	5040	5040	5030	139
219	20241004	150200	78888735	5030	5030	5030	5030	0
220	20241004	150100	78888735	5030	5030	5030	5030	0
221	20241004	150000	78888735	5030	5040	5050	5030	222
222	20241004	145900	77768355	5030	5030	5030	5030	0
223	20241004	145800	77768355	5030	5030	5030	5030	94
224	20241004	145700	77295535	5030	5030	5030	5030	8
225	20241004	145600	77255295	5030	5030	5030	5030	0
226	20241004	145500	77255295	5030	5030	5030	5030	0
227	20241004	145400	77255295	5030	5030	5030	5030	0
228	20241004	145300	77255295	5030	5030	5030	5030	0
229	20241004	145200	77255295	5030	5030	5030	5030	0
230	20241004	145100	77255295	5030	5030	5030	5030	48
231	20241004	145000	77013855	5030	5030	5030	5030	8
232	20241004	144900	76973615	5030	5040	5040	5030	121
233	20241004	144800	76364935	5050	5040	5050	5040	501
234	20241004	144700	73839885	5030	5030	5030	5030	0
235	20241004	144600	73839885	5030	5030	5030	5030	0
236	20241004	144500	73839885	5030	5030	5030	5030	0
237	20241004	144400	73839885	5030	5030	5030	5030	0
238	20241004	144300	73839885	5030	5030	5030	5030	0
239	20241004	144200	73839885	5030	5030	5030	5030	0
240	20241004	144100	73839885	5030	5030	5030	5030	13
241	20241004	144000	73774495	5030	5030	5030	5030	0
242	20241004	143900	73774495	5030	5030	5030	5030	0
243	20241004	143800	73774495	5030	5030	5030	5030	0
244	20241004	143700	73774495	5030	5030	5030	5030	0
245	20241004	143600	73774495	5030	5030	5030	5030	0
246	20241004	143500	73774495	5030	5030	5030	5030	0
247	20241004	143400	73774495	5030	5030	5030	5030	0
248	20241004	143300	73774495	5030	5030	5030	5030	0
249	20241004	143200	73774495	5030	5030	5030	5030	0
250	20241004	143100	73774495	5030	5030	5030	5030	0
251	20241004	143000	73774495	5030	5030	5030	5030	0
252	20241004	142900	73774495	5030	5030	5030	5030	0
253	20241004	142800	73774495	5030	5030	5030	5030	55
254	20241004	142700	73497845	5030	5030	5030	5030	0
255	20241004	142600	73497845	5030	5030	5030	5030	0
256	20241004	142500	73497845	5030	5030	5030	5030	0
257	20241004	142400	73497845	5030	5030	5030	5030	0
258	20241004	142300	73497845	5030	5030	5030	5030	0
259	20241004	142200	73497845	5030	5030	5030	5030	0
260	20241004	142100	73497845	5030	5030	5030	5030	0
261	20241004	142000	73497845	5030	5030	5030	5030	0
262	20241004	141900	73497845	5030	5030	5030	5030	0
263	20241004	141800	73497845	5030	5030	5030	5030	0
264	20241004	141700	73497845	5030	5030	5030	5030	3
265	20241004	141600	73482755	5030	5030	5030	5030	0
266	20241004	141500	73482755	5030	5030	5030	5030	0
267	20241004	141400	73482755	5030	5030	5030	5030	10
268	20241004	141300	73432455	5030	5030	5030	5030	0
269	20241004	141200	73432455	5030	5030	5030	5030	0
270	20241004	141100	73432455	5030	5030	5030	5030	42
271	20241004	141000	73221195	5030	5030	5030	5030	0
272	20241004	140900	73221195	5030	5030	5030	5030	0
273	20241004	140800	73221195	5030	5030	5030	5030	0
274	20241004	140700	73221195	5030	5030	5030	5030	0
275	20241004	140600	73221195	5030	5030	5030	5030	0
276	20241004	140500	73221195	5030	5030	5030	5030	0
277	20241004	140400	73221195	5030	5030	5030	5030	0
278	20241004	140300	73221195	5030	5030	5030	5030	0
279	20241004	140200	73221195	5030	5030	5030	5030	0
280	20241004	140100	73221195	5030	5030	5030	5030	0
281	20241004	140000	73221195	5030	5030	5030	5030	50
282	20241004	135900	72969695	5030	5030	5030	5030	0
283	20241004	135800	72969695	5030	5030	5030	5030	0
284	20241004	135700	72969695	5030	5030	5030	5030	0
285	20241004	135600	72969695	5030	5030	5030	5030	0
286	20241004	135500	72969695	5030	5030	5030	5030	0
287	20241004	135400	72969695	5030	5030	5030	5030	0
288	20241004	135300	72969695	5030	5030	5030	5030	0
289	20241004	135200	72969695	5030	5030	5030	5030	0
290	20241004	135100	72969695	5030	5030	5030	5030	0
291	20241004	135000	72969695	5030	5030	5030	5030	0
292	20241004	134900	72969695	5030	5030	5030	5030	149
293	20241004	134800	72220225	5030	5030	5030	5030	69
294	20241004	134700	71873155	5050	5050	5050	5050	0
295	20241004	134600	71873155	5050	5050	5050	5050	0
296	20241004	134500	71873155	5050	5050	5050	5050	0
297	20241004	134400	71873155	5050	5050	5050	5050	0
298	20241004	134300	71873155	5050	5050	5050	5050	1348
299	20241004	134200	65065755	5050	5050	5050	5050	0
300	20241004	134100	65065755	5050	5050	5050	5050	0
301	20241004	134000	65065755	5050	5050	5050	5050	0
302	20241004	133900	65065755	5050	5050	5050	5050	0
303	20241004	133800	65065755	5050	5050	5050	5050	0
304	20241004	133700	65065755	5050	5050	5050	5050	10
305	20241004	133600	65015255	5020	5020	5020	5020	29
306	20241004	133500	64869675	5050	5050	5050	5050	0
307	20241004	133400	64869675	5050	5050	5050	5050	0
308	20241004	133300	64869675	5050	5050	5050	5050	0
309	20241004	133200	64869675	5050	5050	5050	5050	0
310	20241004	133100	64869675	5050	5050	5050	5050	0
311	20241004	133000	64869675	5050	5050	5050	5050	1
312	20241004	132900	64864625	5020	5020	5020	5020	100
313	20241004	132800	64362625	5030	5030	5030	5030	19
314	20241004	132700	64267055	5060	5060	5060	5060	0
315	20241004	132600	64267055	5060	5060	5060	5060	0
316	20241004	132500	64267055	5060	5060	5060	5060	0
317	20241004	132400	64267055	5060	5060	5060	5060	0
318	20241004	132300	64267055	5060	5060	5060	5060	1
319	20241004	132200	64261995	5020	5020	5020	5020	1
320	20241004	132100	64256975	5020	5020	5020	5020	0
321	20241004	132000	64256975	5020	5020	5020	5020	0
322	20241004	131900	64256975	5020	5020	5020	5020	0
323	20241004	131800	64256975	5020	5020	5020	5020	0
324	20241004	131700	64256975	5020	5020	5020	5020	0
325	20241004	131600	64256975	5020	5030	5030	5020	1052
326	20241004	131500	58975525	5060	5060	5060	5060	0
327	20241004	131400	58975525	5060	5060	5060	5060	0
328	20241004	131300	58975525	5060	5060	5060	5060	0
329	20241004	131200	58975525	5060	5060	5060	5060	0
330	20241004	131100	58975525	5060	5060	5060	5060	0
331	20241004	131000	58975525	5060	5060	5060	5060	0
332	20241004	130900	58975525	5060	5060	5060	5060	0
333	20241004	130800	58975525	5060	5060	5060	5060	0
334	20241004	130700	58975525	5060	5060	5060	5060	0
335	20241004	130600	58975525	5060	5060	5060	5060	0
336	20241004	130500	58975525	5060	5060	5060	5060	1
337	20241004	130400	58970465	5020	5020	5020	5020	55
338	20241004	130300	58694365	5020	5020	5020	5020	0
339	20241004	130200	58694365	5020	5020	5020	5020	0
340	20241004	130100	58694365	5020	5020	5020	5020	5
341	20241004	130000	58669265	5020	5020	5020	5020	0
342	20241004	125900	58669265	5020	5020	5020	5020	0
343	20241004	125800	58669265	5020	5020	5020	5020	0
344	20241004	125700	58669265	5020	5020	5020	5020	0
345	20241004	125600	58669265	5020	5020	5020	5020	0
346	20241004	125500	58669265	5020	5020	5020	5020	0
347	20241004	125400	58669265	5020	5020	5020	5020	0
348	20241004	125300	58669265	5020	5020	5020	5020	0
349	20241004	125200	58669265	5020	5020	5020	5020	0
350	20241004	125100	58669265	5020	5020	5020	5020	0
351	20241004	125000	58669265	5020	5020	5020	5020	0
352	20241004	124900	58669265	5020	5020	5020	5020	0
353	20241004	124800	58669265	5020	5020	5020	5020	0
354	20241004	124700	58669265	5020	5020	5020	5020	0
355	20241004	124600	58669265	5020	5020	5020	5020	0
356	20241004	124500	58669265	5020	5020	5020	5020	0
357	20241004	124400	58669265	5020	5020	5020	5020	0
358	20241004	124300	58669265	5020	5020	5020	5020	0
359	20241004	124200	58669265	5020	5020	5020	5020	49
360	20241004	124100	58423285	5020	5020	5020	5020	0
361	20241004	124000	58423285	5020	5050	5050	5020	12
362	20241004	123900	58362895	5050	5050	5050	5050	4
363	20241004	123800	58342695	5020	5020	5020	5020	0
364	20241004	123700	58342695	5020	5020	5020	5020	0
365	20241004	123600	58342695	5020	5020	5020	5020	0
366	20241004	123500	58342695	5020	5020	5020	5020	0
367	20241004	123400	58342695	5020	5020	5020	5020	0
368	20241004	123300	58342695	5020	5020	5020	5020	0
369	20241004	123200	58342695	5020	5020	5020	5020	0
370	20241004	123100	58342695	5020	5020	5020	5020	68
371	20241004	123000	58001335	5020	5020	5020	5020	0
372	20241004	122900	58001335	5020	5020	5020	5020	0
373	20241004	122800	58001335	5020	5020	5020	5020	6
374	20241004	122700	57971215	5060	5060	5060	5060	0
375	20241004	122600	57971215	5060	5060	5060	5060	10
376	20241004	122500	57920615	5060	5060	5060	5060	1
377	20241004	122400	57915555	5060	5060	5060	5060	121
378	20241004	122300	57303295	5070	5070	5070	5070	0
379	20241004	122200	57303295	5070	5070	5070	5070	0
380	20241004	122100	57303295	5070	5070	5070	5070	0
381	20241004	122000	57303295	5070	5070	5070	5070	0
382	20241004	121900	57303295	5070	5070	5070	5070	0
383	20241004	121800	57303295	5070	5050	5070	5050	1367
384	20241004	121700	50377355	5050	5050	5050	5050	0
385	20241004	121600	50377355	5050	5050	5050	5050	0
386	20241004	121500	50377355	5050	5050	5050	5050	0
387	20241004	121400	50377355	5050	5050	5050	5050	0
388	20241004	121300	50377355	5050	5050	5050	5050	0
389	20241004	121200	50377355	5050	5050	5050	5050	100
390	20241004	121100	49872355	5050	5050	5050	5050	0
391	20241004	121000	49872355	5050	5050	5050	5050	1
392	20241004	120900	49867305	5020	5020	5020	5020	29
393	20241004	120800	49721725	5060	5060	5060	5060	0
394	20241004	120700	49721725	5060	5060	5060	5060	11
395	20241004	120600	49666065	5010	5010	5010	5010	0
396	20241004	120500	49666065	5010	5010	5010	5010	0
397	20241004	120400	49666065	5010	5010	5010	5010	0
398	20241004	120300	49666065	5010	5010	5010	5010	0
399	20241004	120200	49666065	5010	5010	5010	5010	0
400	20241004	120100	49666065	5010	5040	5070	5010	1614
401	20241004	120000	41510665	5020	5020	5020	5020	0
402	20241004	115900	41510665	5020	5020	5020	5020	0
403	20241004	115800	41510665	5020	5020	5020	5020	150
404	20241004	115700	40757665	5010	5010	5010	5010	250
405	20241004	115600	39505165	5010	5010	5010	5010	0
406	20241004	115500	39505165	5010	5010	5010	5010	1
407	20241004	115400	39500155	5020	5020	5020	5020	0
408	20241004	115300	39500155	5020	5020	5020	5020	0
409	20241004	115200	39500155	5020	5020	5020	5020	17
410	20241004	115100	39414815	5020	5020	5020	5020	50
411	20241004	115000	39163815	5020	5020	5020	5020	0
412	20241004	114900	39163815	5020	5020	5020	5020	0
413	20241004	114800	39163815	5020	5020	5020	5020	0
414	20241004	114700	39163815	5020	5020	5020	5020	24
415	20241004	114600	39043335	5040	5040	5040	5040	0
416	20241004	114500	39043335	5040	5040	5040	5040	0
417	20241004	114400	39043335	5040	5040	5040	5040	0
418	20241004	114300	39043335	5040	5040	5040	5040	0
419	20241004	114200	39043335	5040	5040	5040	5040	0
420	20241004	114100	39043335	5040	5040	5040	5040	0
421	20241004	114000	39043335	5040	5040	5040	5040	0
422	20241004	113900	39043335	5040	5040	5040	5040	0
423	20241004	113800	39043335	5040	5040	5040	5040	0
424	20241004	113700	39043335	5040	5040	5040	5040	0
425	20241004	113600	39043335	5040	5040	5040	5040	0
426	20241004	113500	39043335	5040	5040	5040	5040	0
427	20241004	113400	39043335	5040	5040	5040	5040	0
428	20241004	113300	39043335	5040	5040	5040	5040	0
429	20241004	113200	39043335	5040	5040	5040	5040	0
430	20241004	113100	39043335	5040	5040	5040	5040	2
431	20241004	113000	39033255	5040	5040	5040	5040	0
432	20241004	112900	39033255	5040	5040	5040	5040	0
433	20241004	112800	39033255	5040	5040	5040	5040	1
434	20241004	112700	39028215	5010	5010	5010	5010	51
435	20241004	112600	38772705	5010	5010	5010	5010	0
436	20241004	112500	38772705	5010	5010	5010	5010	0
437	20241004	112400	38772705	5010	5010	5010	5010	0
438	20241004	112300	38772705	5010	5010	5010	5010	0
439	20241004	112200	38772705	5010	5010	5010	5010	0
440	20241004	112100	38772705	5010	5010	5010	5010	0
441	20241004	112000	38772705	5010	5010	5010	5010	0
442	20241004	111900	38772705	5010	5010	5010	5010	0
443	20241004	111800	38772705	5010	5010	5010	5010	16
444	20241004	111700	38692545	5040	5040	5040	5040	66
445	20241004	111600	38359905	5040	5040	5040	5040	1
446	20241004	111500	38354865	5010	5010	5010	5010	0
447	20241004	111400	38354865	5010	5010	5010	5010	0
448	20241004	111300	38354865	5010	5010	5010	5010	0
449	20241004	111200	38354865	5010	5010	5010	5010	418
450	20241004	111100	36260685	5010	5010	5010	5010	0
451	20241004	111000	36260685	5010	5010	5010	5010	0
452	20241004	110900	36260685	5010	5010	5010	5010	0
453	20241004	110800	36260685	5010	5010	5010	5010	0
454	20241004	110700	36260685	5010	5010	5010	5010	1
455	20241004	110600	36255675	5040	5040	5040	5040	0
456	20241004	110500	36255675	5040	5040	5040	5040	0
457	20241004	110400	36255675	5040	5040	5040	5040	0
458	20241004	110300	36255675	5040	5040	5040	5040	2
459	20241004	110200	36245595	5030	5030	5030	5030	50
460	20241004	110100	35994095	5030	5030	5030	5030	0
461	20241004	110000	35994095	5030	5030	5030	5030	0
462	20241004	105900	35994095	5030	5030	5030	5030	20
463	20241004	105800	35893495	5010	5030	5030	5010	1019
464	20241004	105700	30768305	5030	5030	5030	5030	0
465	20241004	105600	30768305	5030	5030	5030	5030	0
466	20241004	105500	30768305	5030	5030	5030	5030	1
467	20241004	105400	30763275	4995	4995	4995	4995	9
468	20241004	105300	30718320	4990	4990	4990	4990	0
469	20241004	105200	30718320	4990	4990	4990	4990	0
470	20241004	105100	30718320	4990	4990	4990	4990	0
471	20241004	105000	30718320	4990	4990	4990	4990	0
472	20241004	104900	30718320	4990	4990	4990	4990	0
473	20241004	104800	30718320	4990	4990	4990	4990	5
474	20241004	104700	30693370	4990	4990	4990	4990	54
475	20241004	104600	30423910	4990	4990	4990	4990	0
476	20241004	104500	30423910	4990	4990	4990	4990	41
477	20241004	104400	30219320	4990	4990	4990	4990	0
478	20241004	104300	30219320	4990	4990	4990	4990	0
479	20241004	104200	30219320	4990	4990	4990	4990	1
480	20241004	104100	30214330	5030	5030	5030	5030	0
481	20241004	104000	30214330	5030	5030	5030	5030	0
482	20241004	103900	30214330	5030	5030	5030	5030	0
483	20241004	103800	30214330	5030	5030	5030	5030	0
484	20241004	103700	30214330	5030	5030	5030	5030	0
485	20241004	103600	30214330	5030	5030	5030	5030	0
486	20241004	103500	30214330	5030	5030	5030	5030	2
487	20241004	103400	30204270	5030	5030	5030	5030	0
488	20241004	103300	30204270	5030	5030	5030	5030	0
489	20241004	103200	30204270	5030	5030	5030	5030	0
490	20241004	103100	30204270	5030	5030	5030	4990	175
491	20241004	103000	29330860	4990	4990	4990	4990	0
492	20241004	102900	29330860	4990	4990	4990	4990	57
493	20241004	102800	29046430	5030	5030	5030	5030	0
494	20241004	102700	29046430	5030	5030	5030	5030	1
495	20241004	102600	29041400	4990	4990	4990	4990	90
496	20241004	102500	28592300	4990	4990	4990	4990	0
497	20241004	102400	28592300	4990	5010	5010	4990	600
498	20241004	102300	25596050	5010	5010	5010	5010	0
499	20241004	102200	25596050	5010	5010	5010	5010	0
500	20241004	102100	25596050	5010	5010	5010	5010	0
501	20241004	102000	25596050	5010	5010	5010	5010	0
502	20241004	101900	25596050	5010	5010	5010	5010	0
503	20241004	101800	25596050	5010	5010	5010	5010	5
504	20241004	101700	25571000	5030	5030	5030	5030	1
505	20241004	101600	25565970	4995	4995	4995	4995	0
506	20241004	101500	25565970	4995	4995	4995	4995	0
507	20241004	101400	25565970	4995	4995	4995	4990	50
508	20241004	101300	25316345	5030	5030	5030	5030	0
509	20241004	101200	25316345	5030	5030	5030	5030	0
510	20241004	101100	25316345	5030	5030	5030	5030	0
511	20241004	101000	25316345	5030	5030	5030	5030	0
512	20241004	100900	25316345	5030	4990	5030	4990	3
513	20241004	100800	25301335	4990	4990	4990	4990	0
514	20241004	100700	25301335	4990	4990	4990	4990	200
515	20241004	100600	24303335	4995	4995	4995	4995	700
516	20241004	100500	20806835	4995	4995	4995	4995	0
517	20241004	100400	20806835	4995	5030	5030	4995	2
518	20241004	100300	20796810	4995	4995	4995	4995	0
519	20241004	100200	20796810	4995	5000	5000	4990	810
520	20241004	100100	16751455	4995	4995	4995	4995	0
521	20241004	100000	16751455	4995	4995	4995	4995	0
522	20241004	095900	16751455	4995	4995	4995	4995	49
523	20241004	095800	16506700	4990	4990	4990	4990	0
524	20241004	095700	16506700	4990	4990	4990	4990	0
525	20241004	095600	16506700	4990	4990	4990	4990	0
526	20241004	095500	16506700	4990	4990	4990	4990	0
527	20241004	095400	16506700	4990	4990	4990	4990	0
528	20241004	095300	16506700	4990	4990	4990	4990	0
529	20241004	095200	16506700	4990	4990	4990	4990	0
530	20241004	095100	16506700	4990	4990	4990	4990	0
531	20241004	095000	16506700	4990	4990	4990	4990	0
532	20241004	094900	16506700	4990	4990	4990	4990	0
533	20241004	094800	16506700	4990	4990	4990	4990	500
534	20241004	094700	14011700	5030	5030	5030	5030	2
535	20241004	094600	14001640	4990	4990	4990	4990	0
536	20241004	094500	14001640	4990	5000	5000	4990	900
537	20241004	094400	9508595	5030	5030	5030	5030	0
538	20241004	094300	9508595	5030	5030	5030	5030	0
539	20241004	094200	9508595	5030	5030	5030	5030	0
540	20241004	094100	9508595	5030	5030	5030	5030	0
541	20241004	094000	9508595	5030	5030	5030	5030	0
542	20241004	093900	9508595	5030	5000	5030	5000	5
543	20241004	093800	9483475	5020	5020	5020	5020	40
544	20241004	093700	9282675	5020	5020	5020	5020	0
545	20241004	093600	9282675	5020	5020	5020	5020	10
546	20241004	093500	9232475	5020	5020	5020	5020	5
547	20241004	093400	9207375	5020	5020	5020	5020	1
548	20241004	093300	9202355	5020	5020	5020	5020	1
549	20241004	093200	9197335	5000	5000	5000	5000	1
550	20241004	093100	9192335	5000	5000	5000	5000	26
551	20241004	093000	9062335	5020	5020	5020	5020	3
552	20241004	092900	9047275	5020	5020	5020	5020	0
553	20241004	092800	9047275	5020	5020	5020	5020	1
554	20241004	092700	9042255	4990	4990	4990	4990	0
555	20241004	092600	9042255	4990	4990	4990	4990	0
556	20241004	092500	9042255	4990	4990	4990	4990	0
557	20241004	092400	9042255	4990	4990	4990	4990	0
558	20241004	092300	9042255	4990	4990	4990	4990	258
559	20241004	092200	7754835	4990	4990	4990	4990	1
560	20241004	092100	7749845	5020	5020	5020	5020	0
561	20241004	092000	7749845	5020	5020	5020	5020	0
562	20241004	091900	7749845	5020	5020	5020	5020	1
563	20241004	091800	7744825	4995	4995	4995	4995	33
564	20241004	091700	7579990	4985	4995	4995	4985	476
565	20241004	091600	5206590	5030	5030	5030	5030	0
566	20241004	091500	5206590	5030	5030	5030	5030	0
567	20241004	091400	5206590	5030	5030	5030	5030	0
568	20241004	091300	5206590	5030	5030	5030	5030	0
569	20241004	091200	5206590	5030	5030	5030	5030	0
570	20241004	091100	5206590	5030	5030	5030	5030	0
571	20241004	091000	5206590	5030	5030	5030	5030	0
572	20241004	090900	5206590	5030	5030	5030	5030	0
573	20241004	090800	5206590	5030	5030	5030	5030	0
574	20241004	090700	5206590	5030	5030	5030	5030	0
575	20241004	090600	5206590	5030	5030	5030	5030	102
576	20241004	090500	4693530	5030	5030	5030	5030	0
577	20241004	090400	4693530	5030	5030	5030	5030	21
578	20241004	090300	4587900	4970	4970	4970	4970	0
579	20241004	090200	4587900	4970	5000	5030	4965	324
580	20241004	090100	2975290	5050	5040	5050	5040	7
581	20241004	090000	2940000	5000	5000	5000	5000	588