KissMeData/016100/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190200	74807180	2915	2915	2915	2915	3852
3	20241002	190100	74807180	2915	2915	2915	2915	0
4	20241002	190000	74807180	2915	2915	2915	2915	0
5	20241002	185900	74807180	2915	2915	2915	2915	0
6	20241002	185800	74807180	2915	2915	2915	2915	0
7	20241002	185700	74807180	2915	2915	2915	2915	0
8	20241002	185600	74807180	2915	2915	2915	2915	0
9	20241002	185500	74807180	2915	2915	2915	2915	0
10	20241002	185400	74807180	2915	2915	2915	2915	0
11	20241002	185300	74807180	2915	2915	2915	2915	0
12	20241002	185200	74807180	2915	2915	2915	2915	0
13	20241002	185100	74807180	2915	2915	2915	2915	0
14	20241002	185000	74807180	2915	2915	2915	2915	0
15	20241002	184900	74807180	2915	2915	2915	2915	0
16	20241002	184800	74807180	2915	2915	2915	2915	0
17	20241002	184700	74807180	2915	2915	2915	2915	0
18	20241002	184600	74807180	2915	2915	2915	2915	0
19	20241002	184500	74807180	2915	2915	2915	2915	0
20	20241002	184400	74807180	2915	2915	2915	2915	0
21	20241002	184300	74807180	2915	2915	2915	2915	0
22	20241002	184200	74807180	2915	2915	2915	2915	0
23	20241002	184100	74807180	2915	2915	2915	2915	0
24	20241002	184000	74807180	2915	2915	2915	2915	0
25	20241002	183900	74807180	2915	2915	2915	2915	0
26	20241002	183800	74807180	2915	2915	2915	2915	0
27	20241002	183700	74807180	2915	2915	2915	2915	0
28	20241002	183600	74807180	2915	2915	2915	2915	0
29	20241002	183500	74807180	2915	2915	2915	2915	0
30	20241002	183400	74807180	2915	2915	2915	2915	0
31	20241002	183300	74807180	2915	2915	2915	2915	0
32	20241002	183200	74807180	2915	2915	2915	2915	3852
33	20241002	183100	74807180	2915	2915	2915	2915	0
34	20241002	183000	74807180	2915	2915	2915	2915	0
35	20241002	182900	74807180	2915	2915	2915	2915	0
36	20241002	182800	74807180	2915	2915	2915	2915	0
37	20241002	182700	74807180	2915	2915	2915	2915	0
38	20241002	182600	74807180	2915	2915	2915	2915	0
39	20241002	182500	74807180	2915	2915	2915	2915	0
40	20241002	182400	74807180	2915	2915	2915	2915	0
41	20241002	182300	74807180	2915	2915	2915	2915	0
42	20241002	182200	74807180	2915	2915	2915	2915	0
43	20241002	182100	74807180	2915	2915	2915	2915	0
44	20241002	182000	74807180	2915	2915	2915	2915	0
45	20241002	181900	74807180	2915	2915	2915	2915	0
46	20241002	181800	74807180	2915	2915	2915	2915	0
47	20241002	181700	74807180	2915	2915	2915	2915	0
48	20241002	181600	74807180	2915	2915	2915	2915	0
49	20241002	181500	74807180	2915	2915	2915	2915	0
50	20241002	181400	74807180	2915	2915	2915	2915	0
51	20241002	181300	74807180	2915	2915	2915	2915	0
52	20241002	181200	74807180	2915	2915	2915	2915	0
53	20241002	181100	74807180	2915	2915	2915	2915	0
54	20241002	181000	74807180	2915	2915	2915	2915	0
55	20241002	180900	74807180	2915	2915	2915	2915	0
56	20241002	180800	74807180	2915	2915	2915	2915	0
57	20241002	180700	74807180	2915	2915	2915	2915	0
58	20241002	180600	74807180	2915	2915	2915	2915	0
59	20241002	180500	74807180	2915	2915	2915	2915	0
60	20241002	180400	74807180	2915	2915	2915	2915	0
61	20241002	180300	74807180	2915	2915	2915	2915	0
62	20241002	180200	74807180	2915	2915	2915	2915	3852
63	20241002	180100	74807180	2915	2915	2915	2915	0
64	20241002	180000	74807180	2915	2915	2915	2915	0
65	20241002	175900	74807180	2915	2915	2915	2915	0
66	20241002	175800	74807180	2915	2915	2915	2915	0
67	20241002	175700	74807180	2915	2915	2915	2915	0
68	20241002	175600	74807180	2915	2915	2915	2915	0
69	20241002	175500	74807180	2915	2915	2915	2915	0
70	20241002	175400	74807180	2915	2915	2915	2915	0
71	20241002	175300	74807180	2915	2915	2915	2915	0
72	20241002	175200	74807180	2915	2915	2915	2915	0
73	20241002	175100	74807180	2915	2915	2915	2915	0
74	20241002	175000	74807180	2915	2915	2915	2915	0
75	20241002	174900	74807180	2915	2915	2915	2915	0
76	20241002	174800	74807180	2915	2915	2915	2915	0
77	20241002	174700	74807180	2915	2915	2915	2915	0
78	20241002	174600	74807180	2915	2915	2915	2915	0
79	20241002	174500	74807180	2915	2915	2915	2915	0
80	20241002	174400	74807180	2915	2915	2915	2915	0
81	20241002	174300	74807180	2915	2915	2915	2915	0
82	20241002	174200	74807180	2915	2915	2915	2915	0
83	20241002	174100	74807180	2915	2915	2915	2915	0
84	20241002	174000	74807180	2915	2915	2915	2915	0
85	20241002	173900	74807180	2915	2915	2915	2915	0
86	20241002	173800	74807180	2915	2915	2915	2915	0
87	20241002	173700	74807180	2915	2915	2915	2915	0
88	20241002	173600	74807180	2915	2915	2915	2915	0
89	20241002	173500	74807180	2915	2915	2915	2915	0
90	20241002	173400	74807180	2915	2915	2915	2915	0
91	20241002	173300	74807180	2915	2915	2915	2915	0
92	20241002	173200	74807180	2915	2915	2915	2915	3852
93	20241002	173100	74807180	2915	2915	2915	2915	0
94	20241002	173000	74807180	2915	2915	2915	2915	0
95	20241002	172900	74807180	2915	2915	2915	2915	0
96	20241002	172800	74807180	2915	2915	2915	2915	0
97	20241002	172700	74807180	2915	2915	2915	2915	0
98	20241002	172600	74807180	2915	2915	2915	2915	0
99	20241002	172500	74807180	2915	2915	2915	2915	0
100	20241002	172400	74807180	2915	2915	2915	2915	0
101	20241002	172300	74807180	2915	2915	2915	2915	0
102	20241002	172200	74807180	2915	2915	2915	2915	0
103	20241002	172100	74807180	2915	2915	2915	2915	0
104	20241002	172000	74807180	2915	2915	2915	2915	0
105	20241002	171900	74807180	2915	2915	2915	2915	0
106	20241002	171800	74807180	2915	2915	2915	2915	0
107	20241002	171700	74807180	2915	2915	2915	2915	0
108	20241002	171600	74807180	2915	2915	2915	2915	0
109	20241002	171500	74807180	2915	2915	2915	2915	0
110	20241002	171400	74807180	2915	2915	2915	2915	0
111	20241002	171300	74807180	2915	2915	2915	2915	0
112	20241002	171200	74807180	2915	2915	2915	2915	0
113	20241002	171100	74807180	2915	2915	2915	2915	0
114	20241002	171000	74807180	2915	2915	2915	2915	0
115	20241002	170900	74807180	2915	2915	2915	2915	0
116	20241002	170800	74807180	2915	2915	2915	2915	0
117	20241002	170700	74807180	2915	2915	2915	2915	0
118	20241002	170600	74807180	2915	2915	2915	2915	0
119	20241002	170500	74807180	2915	2915	2915	2915	0
120	20241002	170400	74807180	2915	2915	2915	2915	0
121	20241002	170300	74807180	2915	2915	2915	2915	0
122	20241002	170200	74807180	2915	2915	2915	2915	3852
123	20241002	170100	74807180	2915	2915	2915	2915	0
124	20241002	170000	74807180	2915	2915	2915	2915	0
125	20241002	165900	74807180	2915	2915	2915	2915	0
126	20241002	165800	74807180	2915	2915	2915	2915	0
127	20241002	165700	74807180	2915	2915	2915	2915	0
128	20241002	165600	74807180	2915	2915	2915	2915	0
129	20241002	165500	74807180	2915	2915	2915	2915	0
130	20241002	165400	74807180	2915	2915	2915	2915	0
131	20241002	165300	74807180	2915	2915	2915	2915	0
132	20241002	165200	74807180	2915	2915	2915	2915	0
133	20241002	165100	74807180	2915	2915	2915	2915	0
134	20241002	165000	74807180	2915	2915	2915	2915	0
135	20241002	164900	74807180	2915	2915	2915	2915	0
136	20241002	164800	74807180	2915	2915	2915	2915	0
137	20241002	164700	74807180	2915	2915	2915	2915	0
138	20241002	164600	74807180	2915	2915	2915	2915	0
139	20241002	164500	74807180	2915	2915	2915	2915	0
140	20241002	164400	74807180	2915	2915	2915	2915	0
141	20241002	164300	74807180	2915	2915	2915	2915	0
142	20241002	164200	74807180	2915	2915	2915	2915	0
143	20241002	164100	74807180	2915	2915	2915	2915	0
144	20241002	164000	74807180	2915	2915	2915	2915	0
145	20241002	163900	74807180	2915	2915	2915	2915	0
146	20241002	163800	74807180	2915	2915	2915	2915	0
147	20241002	163700	74807180	2915	2915	2915	2915	0
148	20241002	163600	74807180	2915	2915	2915	2915	0
149	20241002	163500	74807180	2915	2915	2915	2915	0
150	20241002	163400	74807180	2915	2915	2915	2915	0
151	20241002	163300	74807180	2915	2915	2915	2915	0
152	20241002	163200	74807180	2915	2915	2915	2915	3852
153	20241002	163100	74807180	2915	2915	2915	2915	0
154	20241002	163000	74807180	2915	2915	2915	2915	0
155	20241002	162900	74807180	2915	2915	2915	2915	0
156	20241002	162800	74807180	2915	2915	2915	2915	0
157	20241002	162700	74807180	2915	2915	2915	2915	0
158	20241002	162600	74807180	2915	2915	2915	2915	0
159	20241002	162500	74807180	2915	2915	2915	2915	0
160	20241002	162400	74807180	2915	2915	2915	2915	0
161	20241002	162300	74807180	2915	2915	2915	2915	0
162	20241002	162200	74807180	2915	2915	2915	2915	0
163	20241002	162100	74807180	2915	2915	2915	2915	0
164	20241002	162000	74807180	2915	2915	2915	2915	0
165	20241002	161900	74807180	2915	2915	2915	2915	0
166	20241002	161800	74807180	2915	2915	2915	2915	0
167	20241002	161700	74807180	2915	2915	2915	2915	0
168	20241002	161600	74807180	2915	2915	2915	2915	0
169	20241002	161500	74807180	2915	2915	2915	2915	0
170	20241002	161400	74807180	2915	2915	2915	2915	0
171	20241002	161300	74807180	2915	2915	2915	2915	0
172	20241002	161200	74807180	2915	2915	2915	2915	0
173	20241002	161100	74807180	2915	2915	2915	2915	0
174	20241002	161000	74807180	2915	2915	2915	2915	0
175	20241002	160900	74807180	2915	2915	2915	2915	0
176	20241002	160800	74807180	2915	2915	2915	2915	0
177	20241002	160700	74807180	2915	2915	2915	2915	0
178	20241002	160600	74807180	2915	2915	2915	2915	0
179	20241002	160500	74807180	2915	2915	2915	2915	0
180	20241002	160400	74807180	2915	2915	2915	2915	0
181	20241002	160300	74807180	2915	2915	2915	2915	0
182	20241002	160200	74807180	2915	2915	2915	2915	3852
183	20241002	160100	74807180	2915	2915	2915	2915	0
184	20241002	160000	74807180	2915	2915	2915	2915	0
185	20241002	155900	74807180	2915	2915	2915	2915	0
186	20241002	155800	74807180	2915	2915	2915	2915	0
187	20241002	155700	74807180	2915	2915	2915	2915	0
188	20241002	155600	74807180	2915	2915	2915	2915	0
189	20241002	155500	74807180	2915	2915	2915	2915	0
190	20241002	155400	74807180	2915	2915	2915	2915	0
191	20241002	155300	74807180	2915	2915	2915	2915	0
192	20241002	155200	74807180	2915	2915	2915	2915	0
193	20241002	155100	74807180	2915	2915	2915	2915	0
194	20241002	155000	74807180	2915	2915	2915	2915	0
195	20241002	154900	74807180	2915	2915	2915	2915	0
196	20241002	154800	74807180	2915	2915	2915	2915	0
197	20241002	154700	74807180	2915	2915	2915	2915	0
198	20241002	154600	74807180	2915	2915	2915	2915	0
199	20241002	154500	74807180	2915	2915	2915	2915	0
200	20241002	154400	74807180	2915	2915	2915	2915	0
201	20241002	154300	74807180	2915	2915	2915	2915	0
202	20241002	154200	74807180	2915	2915	2915	2915	0
203	20241002	154100	74807180	2915	2915	2915	2915	0
204	20241002	154000	74807180	2915	2915	2915	2915	0
205	20241002	153900	74807180	2915	2915	2915	2915	0
206	20241002	153800	74807180	2915	2915	2915	2915	0
207	20241002	153700	74807180	2915	2915	2915	2915	0
208	20241002	153600	74807180	2915	2915	2915	2915	0
209	20241002	153500	74807180	2915	2915	2915	2915	0
210	20241002	153400	74807180	2915	2915	2915	2915	0
211	20241002	153300	74807180	2915	2915	2915	2915	0
212	20241002	153200	74807180	2915	2915	2915	2915	3852
213	20241002	153100	74807180	2915	2915	2915	2915	0
214	20241002	153000	74807180	2915	2915	2915	2915	3852
215	20241002	152900	63578600	2940	2940	2940	2940	0
216	20241002	152800	63578600	2940	2940	2940	2940	0
217	20241002	152700	63578600	2940	2940	2940	2940	0
218	20241002	152600	63578600	2940	2940	2940	2940	0
219	20241002	152500	63578600	2940	2940	2940	2940	0
220	20241002	152400	63578600	2940	2940	2940	2940	0
221	20241002	152300	63578600	2940	2940	2940	2940	0
222	20241002	152200	63578600	2940	2940	2940	2940	0
223	20241002	152100	63578600	2940	2940	2940	2940	0
224	20241002	152000	63578600	2940	2940	2940	2940	0
225	20241002	151900	63578600	2940	2930	2940	2925	1558
226	20241002	151800	59010575	2935	2935	2940	2930	897
227	20241002	151700	56377785	2940	2940	2940	2940	105
228	20241002	151600	56069085	2950	2940	2950	2940	351
229	20241002	151500	55037135	2950	2945	2950	2945	161
230	20241002	151400	54562980	2950	2950	2950	2950	20
231	20241002	151300	54503980	2960	2960	2960	2960	0
232	20241002	151200	54503980	2960	2960	2960	2960	0
233	20241002	151100	54503980	2960	2960	2960	2960	0
234	20241002	151000	54503980	2960	2960	2960	2960	0
235	20241002	150900	54503980	2960	2960	2960	2960	0
236	20241002	150800	54503980	2960	2960	2960	2960	0
237	20241002	150700	54503980	2960	2960	2960	2960	0
238	20241002	150600	54503980	2960	2960	2960	2960	0
239	20241002	150500	54503980	2960	2960	2960	2960	11
240	20241002	150400	54471420	2960	2960	2960	2960	0
241	20241002	150300	54471420	2960	2960	2960	2960	0
242	20241002	150200	54471420	2960	2960	2960	2960	0
243	20241002	150100	54471420	2960	2955	2960	2945	1001
244	20241002	150000	51520145	2960	2960	2960	2960	0
245	20241002	145900	51520145	2960	2960	2960	2960	0
246	20241002	145800	51520145	2960	2960	2960	2960	0
247	20241002	145700	51520145	2960	2960	2960	2960	0
248	20241002	145600	51520145	2960	2960	2960	2960	0
249	20241002	145500	51520145	2960	2960	2960	2960	0
250	20241002	145400	51520145	2960	2960	2960	2960	0
251	20241002	145300	51520145	2960	2960	2960	2960	38
252	20241002	145200	51407665	2990	2990	2990	2990	0
253	20241002	145100	51407665	2990	2990	2990	2990	0
254	20241002	145000	51407665	2990	2990	2990	2990	0
255	20241002	144900	51407665	2990	2990	2990	2990	0
256	20241002	144800	51407665	2990	2990	2990	2990	0
257	20241002	144700	51407665	2990	2990	2990	2990	0
258	20241002	144600	51407665	2990	2990	2990	2990	0
259	20241002	144500	51407665	2990	2990	2990	2990	0
260	20241002	144400	51407665	2990	2990	2990	2990	0
261	20241002	144300	51407665	2990	2990	2990	2990	27
262	20241002	144200	51326935	2990	2990	2990	2990	20
263	20241002	144100	51267135	2990	2990	2990	2990	0
264	20241002	144000	51267135	2990	2990	2990	2990	0
265	20241002	143900	51267135	2990	2990	2990	2990	0
266	20241002	143800	51267135	2990	2990	2990	2990	0
267	20241002	143700	51267135	2990	2990	2990	2990	0
268	20241002	143600	51267135	2990	2990	2990	2990	1
269	20241002	143500	51264145	2955	2990	2990	2955	149
270	20241002	143400	50822195	2990	2990	2990	2990	0
271	20241002	143300	50822195	2990	2990	2990	2990	0
272	20241002	143200	50822195	2990	2990	2990	2990	0
273	20241002	143100	50822195	2990	2990	2990	2990	0
274	20241002	143000	50822195	2990	2990	2990	2990	0
275	20241002	142900	50822195	2990	2990	2990	2990	0
276	20241002	142800	50822195	2990	2990	2990	2990	0
277	20241002	142700	50822195	2990	2990	2990	2990	0
278	20241002	142600	50822195	2990	2990	2990	2990	0
279	20241002	142500	50822195	2990	2990	2990	2990	0
280	20241002	142400	50822195	2990	2990	2990	2990	0
281	20241002	142300	50822195	2990	2990	2990	2990	0
282	20241002	142200	50822195	2990	2990	2990	2990	0
283	20241002	142100	50822195	2990	2990	2990	2990	0
284	20241002	142000	50822195	2990	2990	2990	2990	0
285	20241002	141900	50822195	2990	2990	2990	2990	0
286	20241002	141800	50822195	2990	2990	2990	2990	0
287	20241002	141700	50822195	2990	2990	2990	2990	0
288	20241002	141600	50822195	2990	2990	2990	2990	0
289	20241002	141500	50822195	2990	2990	2990	2990	0
290	20241002	141400	50822195	2990	2990	2990	2990	0
291	20241002	141300	50822195	2990	2990	2990	2990	0
292	20241002	141200	50822195	2990	2990	2990	2990	0
293	20241002	141100	50822195	2990	2990	2990	2990	0
294	20241002	141000	50822195	2990	2990	2990	2990	0
295	20241002	140900	50822195	2990	2990	2990	2990	0
296	20241002	140800	50822195	2990	2990	2990	2990	0
297	20241002	140700	50822195	2990	2985	2990	2985	81
298	20241002	140600	50580405	2980	2980	2980	2980	702
299	20241002	140500	48488445	2980	2980	2980	2980	0
300	20241002	140400	48488445	2980	2980	2980	2980	0
301	20241002	140300	48488445	2980	2980	2980	2980	0
302	20241002	140200	48488445	2980	2980	2980	2980	0
303	20241002	140100	48488445	2980	2980	2980	2980	1
304	20241002	140000	48485465	2975	2975	2975	2975	313
305	20241002	135900	47554290	2975	2975	2975	2975	100
306	20241002	135800	47256790	2975	2975	2975	2975	0
307	20241002	135700	47256790	2975	2975	2975	2975	0
308	20241002	135600	47256790	2975	2975	2975	2975	1
309	20241002	135500	47253815	2970	2970	2970	2970	0
310	20241002	135400	47253815	2970	2970	2970	2970	50
311	20241002	135300	47105315	2970	2970	2970	2970	0
312	20241002	135200	47105315	2970	2970	2970	2970	0
313	20241002	135100	47105315	2970	2970	2970	2970	1
314	20241002	135000	47102345	2955	2955	2955	2955	0
315	20241002	134900	47102345	2955	2955	2955	2955	0
316	20241002	134800	47102345	2955	2955	2955	2955	0
317	20241002	134700	47102345	2955	2955	2955	2955	0
318	20241002	134600	47102345	2955	2955	2955	2955	1
319	20241002	134500	47099390	2970	2970	2970	2970	0
320	20241002	134400	47099390	2970	2970	2970	2970	0
321	20241002	134300	47099390	2970	2970	2970	2970	0
322	20241002	134200	47099390	2970	2970	2970	2970	0
323	20241002	134100	47099390	2970	2970	2970	2970	0
324	20241002	134000	47099390	2970	2970	2970	2970	0
325	20241002	133900	47099390	2970	2970	2970	2970	10
326	20241002	133800	47069690	2970	2970	2970	2970	0
327	20241002	133700	47069690	2970	2970	2970	2970	0
328	20241002	133600	47069690	2970	2970	2970	2970	1
329	20241002	133500	47066720	2950	2950	2950	2950	0
330	20241002	133400	47066720	2950	2950	2950	2950	0
331	20241002	133300	47066720	2950	2950	2950	2950	50
332	20241002	133200	46919220	2950	2950	2950	2950	0
333	20241002	133100	46919220	2950	2950	2950	2950	0
334	20241002	133000	46919220	2950	2950	2950	2950	300
335	20241002	132900	46034220	2975	2975	2975	2975	0
336	20241002	132800	46034220	2975	2975	2975	2975	0
337	20241002	132700	46034220	2975	2975	2975	2975	0
338	20241002	132600	46034220	2975	2975	2975	2975	0
339	20241002	132500	46034220	2975	2975	2975	2975	0
340	20241002	132400	46034220	2975	2975	2975	2975	0
341	20241002	132300	46034220	2975	2975	2975	2975	0
342	20241002	132200	46034220	2975	2975	2975	2975	0
343	20241002	132100	46034220	2975	2975	2975	2975	0
344	20241002	132000	46034220	2975	2975	2975	2975	0
345	20241002	131900	46034220	2975	2975	2975	2975	0
346	20241002	131800	46034220	2975	2975	2975	2975	0
347	20241002	131700	46034220	2975	2975	2975	2975	0
348	20241002	131600	46034220	2975	2975	2975	2975	0
349	20241002	131500	46034220	2975	2975	2975	2975	0
350	20241002	131400	46034220	2975	2975	2975	2975	0
351	20241002	131300	46034220	2975	2975	2975	2975	0
352	20241002	131200	46034220	2975	2975	2975	2975	0
353	20241002	131100	46034220	2975	2975	2975	2975	0
354	20241002	131000	46034220	2975	2975	2975	2975	0
355	20241002	130900	46034220	2975	2975	2975	2975	0
356	20241002	130800	46034220	2975	2975	2975	2975	0
357	20241002	130700	46034220	2975	2975	2975	2975	0
358	20241002	130600	46034220	2975	2960	2975	2950	1092
359	20241002	130500	42808475	2990	2990	2990	2990	0
360	20241002	130400	42808475	2990	2990	2990	2990	0
361	20241002	130300	42808475	2990	2990	2990	2990	0
362	20241002	130200	42808475	2990	2990	2990	2990	0
363	20241002	130100	42808475	2990	2990	2990	2990	0
364	20241002	130000	42808475	2990	2960	2990	2955	301
365	20241002	125900	41918980	2990	2960	2990	2960	301
366	20241002	125800	41027990	2955	2975	2975	2955	400
367	20241002	125700	39841345	2995	2995	2995	2995	0
368	20241002	125600	39841345	2995	2995	2995	2995	0
369	20241002	125500	39841345	2995	2995	2995	2995	5
370	20241002	125400	39826370	2995	2995	2995	2995	0
371	20241002	125300	39826370	2995	2995	2995	2995	0
372	20241002	125200	39826370	2995	2995	2995	2995	0
373	20241002	125100	39826370	2995	2995	2995	2995	0
374	20241002	125000	39826370	2995	2995	2995	2995	0
375	20241002	124900	39826370	2995	2995	2995	2995	0
376	20241002	124800	39826370	2995	2995	2995	2995	0
377	20241002	124700	39826370	2995	2995	2995	2995	0
378	20241002	124600	39826370	2995	2995	2995	2995	0
379	20241002	124500	39826370	2995	2995	2995	2995	0
380	20241002	124400	39826370	2995	2995	2995	2995	0
381	20241002	124300	39826370	2995	2995	2995	2995	0
382	20241002	124200	39826370	2995	2995	2995	2995	0
383	20241002	124100	39826370	2995	2995	2995	2995	0
384	20241002	124000	39826370	2995	2995	2995	2995	0
385	20241002	123900	39826370	2995	2995	2995	2995	0
386	20241002	123800	39826370	2995	2995	2995	2995	0
387	20241002	123700	39826370	2995	2995	2995	2995	170
388	20241002	123600	39317220	3000	3000	3000	3000	0
389	20241002	123500	39317220	3000	3000	3000	3000	0
390	20241002	123400	39317220	3000	3000	3000	3000	0
391	20241002	123300	39317220	3000	3000	3000	3000	0
392	20241002	123200	39317220	3000	3000	3000	3000	0
393	20241002	123100	39317220	3000	3000	3000	3000	0
394	20241002	123000	39317220	3000	3000	3000	3000	0
395	20241002	122900	39317220	3000	3000	3000	3000	0
396	20241002	122800	39317220	3000	3000	3000	3000	0
397	20241002	122700	39317220	3000	3000	3000	3000	0
398	20241002	122600	39317220	3000	3000	3000	3000	0
399	20241002	122500	39317220	3000	3000	3000	3000	0
400	20241002	122400	39317220	3000	3000	3000	3000	0
401	20241002	122300	39317220	3000	3000	3000	3000	0
402	20241002	122200	39317220	3000	3000	3000	3000	0
403	20241002	122100	39317220	3000	3000	3000	3000	0
404	20241002	122000	39317220	3000	3000	3000	3000	0
405	20241002	121900	39317220	3000	3000	3000	3000	0
406	20241002	121800	39317220	3000	3000	3000	3000	0
407	20241002	121700	39317220	3000	3000	3000	3000	0
408	20241002	121600	39317220	3000	3000	3000	3000	0
409	20241002	121500	39317220	3000	3000	3000	3000	0
410	20241002	121400	39317220	3000	3000	3000	3000	0
411	20241002	121300	39317220	3000	3000	3000	3000	309
412	20241002	121200	38390220	3000	3000	3000	3000	0
413	20241002	121100	38390220	3000	3000	3000	3000	307
414	20241002	121000	37469220	3000	3000	3000	3000	0
415	20241002	120900	37469220	3000	3000	3000	3000	0
416	20241002	120800	37469220	3000	3000	3000	3000	0
417	20241002	120700	37469220	3000	3000	3000	3000	0
418	20241002	120600	37469220	3000	3000	3000	3000	0
419	20241002	120500	37469220	3000	3000	3000	3000	0
420	20241002	120400	37469220	3000	3000	3000	3000	0
421	20241002	120300	37469220	3000	3000	3000	3000	0
422	20241002	120200	37469220	3000	3000	3000	3000	0
423	20241002	120100	37469220	3000	3000	3000	3000	73
424	20241002	120000	37250220	3000	3005	3005	3000	34
425	20241002	115900	37148065	3005	3005	3005	3005	0
426	20241002	115800	37148065	3005	3000	3005	3000	188
427	20241002	115700	36584060	3000	2995	3000	2995	986
428	20241002	115600	33629665	2995	2995	2995	2995	0
429	20241002	115500	33629665	2995	2995	2995	2995	0
430	20241002	115400	33629665	2995	2995	2995	2995	0
431	20241002	115300	33629665	2995	2995	2995	2995	0
432	20241002	115200	33629665	2995	2995	2995	2995	0
433	20241002	115100	33629665	2995	2995	2995	2995	0
434	20241002	115000	33629665	2995	2995	2995	2995	0
435	20241002	114900	33629665	2995	2995	2995	2995	2
436	20241002	114800	33623675	2995	2995	2995	2995	0
437	20241002	114700	33623675	2995	2995	2995	2995	0
438	20241002	114600	33623675	2995	2995	2995	2995	0
439	20241002	114500	33623675	2995	2995	2995	2995	0
440	20241002	114400	33623675	2995	2995	2995	2995	0
441	20241002	114300	33623675	2995	2995	2995	2995	0
442	20241002	114200	33623675	2995	2995	2995	2995	0
443	20241002	114100	33623675	2995	2995	2995	2995	0
444	20241002	114000	33623675	2995	2995	2995	2995	358
445	20241002	113900	32551465	2995	2995	2995	2995	0
446	20241002	113800	32551465	2995	2995	2995	2995	0
447	20241002	113700	32551465	2995	2995	2995	2995	1
448	20241002	113600	32548470	2995	2995	2995	2995	0
449	20241002	113500	32548470	2995	2995	2995	2995	0
450	20241002	113400	32548470	2995	2995	2995	2995	0
451	20241002	113300	32548470	2995	2995	2995	2995	0
452	20241002	113200	32548470	2995	2995	2995	2995	0
453	20241002	113100	32548470	2995	2995	2995	2995	0
454	20241002	113000	32548470	2995	2995	2995	2995	0
455	20241002	112900	32548470	2995	2995	2995	2995	0
456	20241002	112800	32548470	2995	2995	2995	2995	0
457	20241002	112700	32548470	2995	2995	2995	2995	104
458	20241002	112600	32236990	2995	2995	2995	2995	0
459	20241002	112500	32236990	2995	2995	2995	2995	0
460	20241002	112400	32236990	2995	2995	2995	2995	0
461	20241002	112300	32236990	2995	2995	2995	2995	0
462	20241002	112200	32236990	2995	2995	2995	2995	0
463	20241002	112100	32236990	2995	2995	2995	2995	0
464	20241002	112000	32236990	2995	2995	2995	2995	0
465	20241002	111900	32236990	2995	2995	2995	2995	0
466	20241002	111800	32236990	2995	2995	2995	2995	0
467	20241002	111700	32236990	2995	2995	2995	2995	30
468	20241002	111600	32147140	2995	2995	2995	2995	130
469	20241002	111500	31757790	2995	2995	2995	2985	72
470	20241002	111400	31542300	2995	2985	2995	2985	457
471	20241002	111300	30176590	2985	2985	2985	2985	0
472	20241002	111200	30176590	2985	2985	2985	2985	0
473	20241002	111100	30176590	2985	2985	2985	2985	0
474	20241002	111000	30176590	2985	2985	2985	2985	0
475	20241002	110900	30176590	2985	2985	2985	2985	0
476	20241002	110800	30176590	2985	2985	2985	2985	0
477	20241002	110700	30176590	2985	2985	2985	2985	0
478	20241002	110600	30176590	2985	2985	2985	2985	0
479	20241002	110500	30176590	2985	2985	2985	2985	0
480	20241002	110400	30176590	2985	2985	2985	2985	0
481	20241002	110300	30176590	2985	2985	2985	2985	0
482	20241002	110200	30176590	2985	2985	2985	2985	1
483	20241002	110100	30173605	2950	2950	2950	2950	0
484	20241002	110000	30173605	2950	2950	2950	2950	0
485	20241002	105900	30173605	2950	2950	2950	2950	0
486	20241002	105800	30173605	2950	2955	2955	2950	70
487	20241002	105700	29966810	2960	2960	2960	2960	0
488	20241002	105600	29966810	2960	2960	2960	2960	0
489	20241002	105500	29966810	2960	2960	2960	2960	0
490	20241002	105400	29966810	2960	2960	2960	2960	0
491	20241002	105300	29966810	2960	2960	2960	2960	0
492	20241002	105200	29966810	2960	2960	2960	2960	0
493	20241002	105100	29966810	2960	2960	2960	2960	0
494	20241002	105000	29966810	2960	2960	2960	2960	0
495	20241002	104900	29966810	2960	2960	2960	2960	0
496	20241002	104800	29966810	2960	2960	2960	2960	0
497	20241002	104700	29966810	2960	2960	2960	2960	0
498	20241002	104600	29966810	2960	2970	2970	2960	141
499	20241002	104500	29548840	2980	2980	2980	2980	9
500	20241002	104400	29522020	2995	2995	2995	2995	0
501	20241002	104300	29522020	2995	2995	2995	2995	0
502	20241002	104200	29522020	2995	2995	2995	2995	0
503	20241002	104100	29522020	2995	2995	2995	2995	0
504	20241002	104000	29522020	2995	2995	2995	2995	0
505	20241002	103900	29522020	2995	2995	2995	2995	0
506	20241002	103800	29522020	2995	2995	2995	2995	316
507	20241002	103700	28575600	2980	2980	2980	2980	1
508	20241002	103600	28572620	2995	2995	2995	2995	0
509	20241002	103500	28572620	2995	2995	2995	2995	0
510	20241002	103400	28572620	2995	2995	2995	2995	0
511	20241002	103300	28572620	2995	2995	2995	2995	0
512	20241002	103200	28572620	2995	2990	2995	2990	863
513	20241002	103100	25988730	2990	2990	2990	2990	0
514	20241002	103000	25988730	2990	2990	2990	2990	0
515	20241002	102900	25988730	2990	2990	2990	2990	841
516	20241002	102800	23474140	2990	2990	2990	2990	0
517	20241002	102700	23474140	2990	2990	2990	2990	0
518	20241002	102600	23474140	2990	2990	2990	2990	0
519	20241002	102500	23474140	2990	2990	2990	2990	0
520	20241002	102400	23474140	2990	2990	2990	2990	1
521	20241002	102300	23471150	2990	2990	2990	2990	0
522	20241002	102200	23471150	2990	2990	2990	2990	4
523	20241002	102100	23459190	2990	2990	2990	2990	4
524	20241002	102000	23447230	2990	2990	2990	2990	0
525	20241002	101900	23447230	2990	2990	2990	2990	0
526	20241002	101800	23447230	2990	2990	2990	2990	1032
527	20241002	101700	20361550	2990	2970	2995	2970	2543
528	20241002	101600	12757840	2990	2990	2990	2990	0
529	20241002	101500	12757840	2990	2990	2990	2990	0
530	20241002	101400	12757840	2990	2990	2990	2990	0
531	20241002	101300	12757840	2990	2990	2990	2990	0
532	20241002	101200	12757840	2990	2990	2990	2990	0
533	20241002	101100	12757840	2990	2990	2990	2990	0
534	20241002	101000	12757840	2990	2990	2990	2990	12
535	20241002	100900	12721960	2990	2990	2990	2990	100
536	20241002	100800	12422960	2995	2995	2995	2995	0
537	20241002	100700	12422960	2995	2995	2995	2995	0
538	20241002	100600	12422960	2995	2995	2995	2995	1
539	20241002	100500	12419965	2990	2985	2990	2985	300
540	20241002	100400	11523040	2985	2985	2985	2985	0
541	20241002	100300	11523040	2985	2985	2985	2985	0
542	20241002	100200	11523040	2985	2985	2985	2985	0
543	20241002	100100	11523040	2985	2985	2985	2985	0
544	20241002	100000	11523040	2985	2985	2985	2985	0
545	20241002	095900	11523040	2985	2985	2985	2985	0
546	20241002	095800	11523040	2985	2985	2985	2985	0
547	20241002	095700	11523040	2985	2985	2985	2985	0
548	20241002	095600	11523040	2985	2985	2985	2985	0
549	20241002	095500	11523040	2985	2985	2985	2985	17
550	20241002	095400	11472295	2950	2950	2950	2950	0
551	20241002	095300	11472295	2950	2950	2950	2950	0
552	20241002	095200	11472295	2950	2950	2950	2950	10
553	20241002	095100	11442795	2955	2955	2955	2955	30
554	20241002	095000	11354145	2955	2955	2955	2955	2
555	20241002	094900	11348235	2990	2990	2990	2990	0
556	20241002	094800	11348235	2990	2990	2990	2990	0
557	20241002	094700	11348235	2990	2990	2990	2990	753
558	20241002	094600	9096765	2990	2990	2990	2990	8
559	20241002	094500	9072845	2990	2970	2990	2970	3
560	20241002	094400	9063895	2980	2980	2980	2980	1
561	20241002	094300	9060915	2990	2990	2990	2990	1
562	20241002	094200	9057925	2990	2990	2990	2990	0
563	20241002	094100	9057925	2990	2990	2990	2990	0
564	20241002	094000	9057925	2990	2975	2990	2975	41
565	20241002	093900	8935935	2975	2975	2975	2975	0
566	20241002	093800	8935935	2975	2975	2975	2975	0
567	20241002	093700	8935935	2975	2975	2975	2975	0
568	20241002	093600	8935935	2975	2975	2975	2975	0
569	20241002	093500	8935935	2975	2975	2975	2975	0
570	20241002	093400	8935935	2975	2975	2975	2975	10
571	20241002	093300	8906185	2975	2975	2975	2975	65
572	20241002	093200	8712810	2975	2975	2975	2975	0
573	20241002	093100	8712810	2975	2970	2975	2970	896
574	20241002	093000	6047215	2975	2975	2975	2975	0
575	20241002	092900	6047215	2975	2940	2975	2940	9
576	20241002	092800	6020690	2975	2975	2975	2975	7
577	20241002	092700	5999865	2975	2975	2975	2975	0
578	20241002	092600	5999865	2975	2975	2975	2975	0
579	20241002	092500	5999865	2975	2975	2975	2975	0
580	20241002	092400	5999865	2975	2975	2975	2975	0
581	20241002	092300	5999865	2975	2975	2975	2975	0
582	20241002	092200	5999865	2975	2975	2975	2975	0
583	20241002	092100	5999865	2975	2975	2975	2975	0
584	20241002	092000	5999865	2975	2975	2975	2975	0
585	20241002	091900	5999865	2975	2975	2975	2975	0
586	20241002	091800	5999865	2975	2975	2975	2975	88
587	20241002	091700	5738065	2975	2975	2975	2975	0
588	20241002	091600	5738065	2975	2975	2975	2975	1
589	20241002	091500	5735090	2970	2965	2970	2965	98
590	20241002	091400	5444425	2965	2920	2965	2920	2
591	20241002	091300	5438540	2965	2965	2965	2965	120
592	20241002	091200	5082740	2965	2930	2965	2920	501
593	20241002	091100	3617700	2930	2990	2990	2930	332
594	20241002	091000	2644130	2990	2990	2990	2990	1
595	20241002	090900	2641140	2995	2995	2995	2995	0
596	20241002	090800	2641140	2995	2995	2995	2995	0
597	20241002	090700	2641140	2995	2995	2995	2995	0
598	20241002	090600	2641140	2995	2935	2995	2935	3
599	20241002	090500	2632220	2995	2990	2995	2990	370
600	20241002	090400	1525915	2990	2990	2990	2990	100
601	20241002	090300	1226915	2995	2995	2995	2995	0
602	20241002	090200	1226915	2995	3000	3000	2905	401
603	20241002	090100	57030	3000	3000	3000	3000	6
604	20241002	090000	39030	3030	3000	3030	3000	13