KissMeData/016100/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	190200	49787315	2935	2935	2935	2935	860
3	20241004	190100	49787315	2935	2935	2935	2935	0
4	20241004	190000	49787315	2935	2935	2935	2935	0
5	20241004	185900	49787315	2935	2935	2935	2935	0
6	20241004	185800	49787315	2935	2935	2935	2935	0
7	20241004	185700	49787315	2935	2935	2935	2935	0
8	20241004	185600	49787315	2935	2935	2935	2935	0
9	20241004	185500	49787315	2935	2935	2935	2935	0
10	20241004	185400	49787315	2935	2935	2935	2935	0
11	20241004	185300	49787315	2935	2935	2935	2935	0
12	20241004	185200	49787315	2935	2935	2935	2935	0
13	20241004	185100	49787315	2935	2935	2935	2935	0
14	20241004	185000	49787315	2935	2935	2935	2935	0
15	20241004	184900	49787315	2935	2935	2935	2935	0
16	20241004	184800	49787315	2935	2935	2935	2935	0
17	20241004	184700	49787315	2935	2935	2935	2935	0
18	20241004	184600	49787315	2935	2935	2935	2935	0
19	20241004	184500	49787315	2935	2935	2935	2935	0
20	20241004	184400	49787315	2935	2935	2935	2935	0
21	20241004	184300	49787315	2935	2935	2935	2935	0
22	20241004	184200	49787315	2935	2935	2935	2935	0
23	20241004	184100	49787315	2935	2935	2935	2935	0
24	20241004	184000	49787315	2935	2935	2935	2935	0
25	20241004	183900	49787315	2935	2935	2935	2935	0
26	20241004	183800	49787315	2935	2935	2935	2935	0
27	20241004	183700	49787315	2935	2935	2935	2935	0
28	20241004	183600	49787315	2935	2935	2935	2935	0
29	20241004	183500	49787315	2935	2935	2935	2935	0
30	20241004	183400	49787315	2935	2935	2935	2935	0
31	20241004	183300	49787315	2935	2935	2935	2935	0
32	20241004	183200	49787315	2935	2935	2935	2935	860
33	20241004	183100	49787315	2935	2935	2935	2935	0
34	20241004	183000	49787315	2935	2935	2935	2935	0
35	20241004	182900	49787315	2935	2935	2935	2935	0
36	20241004	182800	49787315	2935	2935	2935	2935	0
37	20241004	182700	49787315	2935	2935	2935	2935	0
38	20241004	182600	49787315	2935	2935	2935	2935	0
39	20241004	182500	49787315	2935	2935	2935	2935	0
40	20241004	182400	49787315	2935	2935	2935	2935	0
41	20241004	182300	49787315	2935	2935	2935	2935	0
42	20241004	182200	49787315	2935	2935	2935	2935	0
43	20241004	182100	49787315	2935	2935	2935	2935	0
44	20241004	182000	49787315	2935	2935	2935	2935	0
45	20241004	181900	49787315	2935	2935	2935	2935	0
46	20241004	181800	49787315	2935	2935	2935	2935	0
47	20241004	181700	49787315	2935	2935	2935	2935	0
48	20241004	181600	49787315	2935	2935	2935	2935	0
49	20241004	181500	49787315	2935	2935	2935	2935	0
50	20241004	181400	49787315	2935	2935	2935	2935	0
51	20241004	181300	49787315	2935	2935	2935	2935	0
52	20241004	181200	49787315	2935	2935	2935	2935	0
53	20241004	181100	49787315	2935	2935	2935	2935	0
54	20241004	181000	49787315	2935	2935	2935	2935	0
55	20241004	180900	49787315	2935	2935	2935	2935	0
56	20241004	180800	49787315	2935	2935	2935	2935	0
57	20241004	180700	49787315	2935	2935	2935	2935	0
58	20241004	180600	49787315	2935	2935	2935	2935	0
59	20241004	180500	49787315	2935	2935	2935	2935	0
60	20241004	180400	49787315	2935	2935	2935	2935	0
61	20241004	180300	49787315	2935	2935	2935	2935	0
62	20241004	180200	49787315	2935	2935	2935	2935	860
63	20241004	180100	49787315	2935	2935	2935	2935	0
64	20241004	180000	49787315	2935	2935	2935	2935	0
65	20241004	175900	49787315	2935	2935	2935	2935	0
66	20241004	175800	49787315	2935	2935	2935	2935	0
67	20241004	175700	49787315	2935	2935	2935	2935	0
68	20241004	175600	49787315	2935	2935	2935	2935	0
69	20241004	175500	49787315	2935	2935	2935	2935	0
70	20241004	175400	49787315	2935	2935	2935	2935	0
71	20241004	175300	49787315	2935	2935	2935	2935	0
72	20241004	175200	49787315	2935	2935	2935	2935	0
73	20241004	175100	49787315	2935	2935	2935	2935	0
74	20241004	175000	49787315	2935	2935	2935	2935	0
75	20241004	174900	49787315	2935	2935	2935	2935	0
76	20241004	174800	49787315	2935	2935	2935	2935	0
77	20241004	174700	49787315	2935	2935	2935	2935	0
78	20241004	174600	49787315	2935	2935	2935	2935	0
79	20241004	174500	49787315	2935	2935	2935	2935	0
80	20241004	174400	49787315	2935	2935	2935	2935	0
81	20241004	174300	49787315	2935	2935	2935	2935	0
82	20241004	174200	49787315	2935	2935	2935	2935	0
83	20241004	174100	49787315	2935	2935	2935	2935	0
84	20241004	174000	49787315	2935	2935	2935	2935	0
85	20241004	173900	49787315	2935	2935	2935	2935	0
86	20241004	173800	49787315	2935	2935	2935	2935	0
87	20241004	173700	49787315	2935	2935	2935	2935	0
88	20241004	173600	49787315	2935	2935	2935	2935	0
89	20241004	173500	49787315	2935	2935	2935	2935	0
90	20241004	173400	49787315	2935	2935	2935	2935	0
91	20241004	173300	49787315	2935	2935	2935	2935	0
92	20241004	173200	49787315	2935	2935	2935	2935	860
93	20241004	173100	49787315	2935	2935	2935	2935	0
94	20241004	173000	49787315	2935	2935	2935	2935	0
95	20241004	172900	49787315	2935	2935	2935	2935	0
96	20241004	172800	49787315	2935	2935	2935	2935	0
97	20241004	172700	49787315	2935	2935	2935	2935	0
98	20241004	172600	49787315	2935	2935	2935	2935	0
99	20241004	172500	49787315	2935	2935	2935	2935	0
100	20241004	172400	49787315	2935	2935	2935	2935	0
101	20241004	172300	49787315	2935	2935	2935	2935	0
102	20241004	172200	49787315	2935	2935	2935	2935	0
103	20241004	172100	49787315	2935	2935	2935	2935	0
104	20241004	172000	49787315	2935	2935	2935	2935	0
105	20241004	171900	49787315	2935	2935	2935	2935	0
106	20241004	171800	49787315	2935	2935	2935	2935	0
107	20241004	171700	49787315	2935	2935	2935	2935	0
108	20241004	171600	49787315	2935	2935	2935	2935	0
109	20241004	171500	49787315	2935	2935	2935	2935	0
110	20241004	171400	49787315	2935	2935	2935	2935	0
111	20241004	171300	49787315	2935	2935	2935	2935	0
112	20241004	171200	49787315	2935	2935	2935	2935	0
113	20241004	171100	49787315	2935	2935	2935	2935	0
114	20241004	171000	49787315	2935	2935	2935	2935	0
115	20241004	170900	49787315	2935	2935	2935	2935	0
116	20241004	170800	49787315	2935	2935	2935	2935	0
117	20241004	170700	49787315	2935	2935	2935	2935	0
118	20241004	170600	49787315	2935	2935	2935	2935	0
119	20241004	170500	49787315	2935	2935	2935	2935	0
120	20241004	170400	49787315	2935	2935	2935	2935	0
121	20241004	170300	49787315	2935	2935	2935	2935	0
122	20241004	170200	49787315	2935	2935	2935	2935	860
123	20241004	170100	49787315	2935	2935	2935	2935	0
124	20241004	170000	49787315	2935	2935	2935	2935	0
125	20241004	165900	49787315	2935	2935	2935	2935	0
126	20241004	165800	49787315	2935	2935	2935	2935	0
127	20241004	165700	49787315	2935	2935	2935	2935	0
128	20241004	165600	49787315	2935	2935	2935	2935	0
129	20241004	165500	49787315	2935	2935	2935	2935	0
130	20241004	165400	49787315	2935	2935	2935	2935	0
131	20241004	165300	49787315	2935	2935	2935	2935	0
132	20241004	165200	49787315	2935	2935	2935	2935	0
133	20241004	165100	49787315	2935	2935	2935	2935	0
134	20241004	165000	49787315	2935	2935	2935	2935	0
135	20241004	164900	49787315	2935	2935	2935	2935	0
136	20241004	164800	49787315	2935	2935	2935	2935	0
137	20241004	164700	49787315	2935	2935	2935	2935	0
138	20241004	164600	49787315	2935	2935	2935	2935	0
139	20241004	164500	49787315	2935	2935	2935	2935	0
140	20241004	164400	49787315	2935	2935	2935	2935	0
141	20241004	164300	49787315	2935	2935	2935	2935	0
142	20241004	164200	49787315	2935	2935	2935	2935	0
143	20241004	164100	49787315	2935	2935	2935	2935	0
144	20241004	164000	49787315	2935	2935	2935	2935	0
145	20241004	163900	49787315	2935	2935	2935	2935	0
146	20241004	163800	49787315	2935	2935	2935	2935	0
147	20241004	163700	49787315	2935	2935	2935	2935	0
148	20241004	163600	49787315	2935	2935	2935	2935	0
149	20241004	163500	49787315	2935	2935	2935	2935	0
150	20241004	163400	49787315	2935	2935	2935	2935	0
151	20241004	163300	49787315	2935	2935	2935	2935	0
152	20241004	163200	49787315	2935	2935	2935	2935	860
153	20241004	163100	49787315	2935	2935	2935	2935	0
154	20241004	163000	49787315	2935	2935	2935	2935	0
155	20241004	162900	49787315	2935	2935	2935	2935	0
156	20241004	162800	49787315	2935	2935	2935	2935	0
157	20241004	162700	49787315	2935	2935	2935	2935	0
158	20241004	162600	49787315	2935	2935	2935	2935	0
159	20241004	162500	49787315	2935	2935	2935	2935	0
160	20241004	162400	49787315	2935	2935	2935	2935	0
161	20241004	162300	49787315	2935	2935	2935	2935	0
162	20241004	162200	49787315	2935	2935	2935	2935	0
163	20241004	162100	49787315	2935	2935	2935	2935	0
164	20241004	162000	49787315	2935	2935	2935	2935	0
165	20241004	161900	49787315	2935	2935	2935	2935	0
166	20241004	161800	49787315	2935	2935	2935	2935	0
167	20241004	161700	49787315	2935	2935	2935	2935	0
168	20241004	161600	49787315	2935	2935	2935	2935	0
169	20241004	161500	49787315	2935	2935	2935	2935	0
170	20241004	161400	49787315	2935	2935	2935	2935	0
171	20241004	161300	49787315	2935	2935	2935	2935	0
172	20241004	161200	49787315	2935	2935	2935	2935	0
173	20241004	161100	49787315	2935	2935	2935	2935	0
174	20241004	161000	49787315	2935	2935	2935	2935	0
175	20241004	160900	49787315	2935	2935	2935	2935	0
176	20241004	160800	49787315	2935	2935	2935	2935	0
177	20241004	160700	49787315	2935	2935	2935	2935	0
178	20241004	160600	49787315	2935	2935	2935	2935	0
179	20241004	160500	49787315	2935	2935	2935	2935	0
180	20241004	160400	49787315	2935	2935	2935	2935	0
181	20241004	160300	49787315	2935	2935	2935	2935	0
182	20241004	160200	49787315	2935	2935	2935	2935	860
183	20241004	160100	49787315	2935	2935	2935	2935	0
184	20241004	160000	49787315	2935	2935	2935	2935	0
185	20241004	155900	49787315	2935	2935	2935	2935	0
186	20241004	155800	49787315	2935	2935	2935	2935	0
187	20241004	155700	49787315	2935	2935	2935	2935	0
188	20241004	155600	49787315	2935	2935	2935	2935	0
189	20241004	155500	49787315	2935	2935	2935	2935	0
190	20241004	155400	49787315	2935	2935	2935	2935	0
191	20241004	155300	49787315	2935	2935	2935	2935	0
192	20241004	155200	49787315	2935	2935	2935	2935	0
193	20241004	155100	49787315	2935	2935	2935	2935	0
194	20241004	155000	49787315	2935	2935	2935	2935	0
195	20241004	154900	49787315	2935	2935	2935	2935	0
196	20241004	154800	49787315	2935	2935	2935	2935	0
197	20241004	154700	49787315	2935	2935	2935	2935	0
198	20241004	154600	49787315	2935	2935	2935	2935	0
199	20241004	154500	49787315	2935	2935	2935	2935	0
200	20241004	154400	49787315	2935	2935	2935	2935	0
201	20241004	154300	49787315	2935	2935	2935	2935	0
202	20241004	154200	49787315	2935	2935	2935	2935	0
203	20241004	154100	49787315	2935	2935	2935	2935	0
204	20241004	154000	49787315	2935	2935	2935	2935	0
205	20241004	153900	49787315	2935	2935	2935	2935	0
206	20241004	153800	49787315	2935	2935	2935	2935	0
207	20241004	153700	49787315	2935	2935	2935	2935	0
208	20241004	153600	49787315	2935	2935	2935	2935	0
209	20241004	153500	49787315	2935	2935	2935	2935	0
210	20241004	153400	49787315	2935	2935	2935	2935	0
211	20241004	153300	49787315	2935	2935	2935	2935	0
212	20241004	153200	49787315	2935	2935	2935	2935	860
213	20241004	153100	49787315	2935	2935	2935	2935	0
214	20241004	153000	49787315	2935	2935	2935	2935	860
215	20241004	152900	47263215	2945	2945	2945	2945	0
216	20241004	152800	47263215	2945	2945	2945	2945	0
217	20241004	152700	47263215	2945	2945	2945	2945	0
218	20241004	152600	47263215	2945	2945	2945	2945	0
219	20241004	152500	47263215	2945	2945	2945	2945	0
220	20241004	152400	47263215	2945	2945	2945	2945	0
221	20241004	152300	47263215	2945	2945	2945	2945	0
222	20241004	152200	47263215	2945	2945	2945	2945	0
223	20241004	152100	47263215	2945	2945	2945	2945	0
224	20241004	152000	47263215	2945	2945	2945	2945	0
225	20241004	151900	47263215	2945	2945	2945	2945	0
226	20241004	151800	47263215	2945	2945	2945	2945	0
227	20241004	151700	47263215	2945	2945	2945	2945	148
228	20241004	151600	46827355	2945	2945	2945	2945	0
229	20241004	151500	46827355	2945	2945	2945	2945	0
230	20241004	151400	46827355	2945	2945	2945	2945	0
231	20241004	151300	46827355	2945	2945	2945	2945	0
232	20241004	151200	46827355	2945	2945	2945	2945	0
233	20241004	151100	46827355	2945	2945	2945	2945	0
234	20241004	151000	46827355	2945	2945	2945	2945	0
235	20241004	150900	46827355	2945	2945	2945	2945	0
236	20241004	150800	46827355	2945	2945	2945	2945	0
237	20241004	150700	46827355	2945	2945	2945	2945	0
238	20241004	150600	46827355	2945	2945	2945	2945	0
239	20241004	150500	46827355	2945	2945	2945	2945	0
240	20241004	150400	46827355	2945	2945	2945	2945	0
241	20241004	150300	46827355	2945	2945	2945	2945	0
242	20241004	150200	46827355	2945	2945	2945	2945	0
243	20241004	150100	46827355	2945	2945	2945	2945	0
244	20241004	150000	46827355	2945	2945	2945	2945	0
245	20241004	145900	46827355	2945	2945	2945	2945	30
246	20241004	145800	46739005	2950	2950	2950	2950	0
247	20241004	145700	46739005	2950	2950	2950	2950	0
248	20241004	145600	46739005	2950	2925	2950	2925	100
249	20241004	145500	46444815	2900	2920	2920	2900	900
250	20241004	145400	43833525	2950	2950	2950	2950	0
251	20241004	145300	43833525	2950	2950	2950	2950	0
252	20241004	145200	43833525	2950	2950	2950	2950	0
253	20241004	145100	43833525	2950	2950	2950	2950	0
254	20241004	145000	43833525	2950	2950	2950	2950	0
255	20241004	144900	43833525	2950	2950	2950	2950	0
256	20241004	144800	43833525	2950	2950	2950	2950	0
257	20241004	144700	43833525	2950	2950	2950	2950	0
258	20241004	144600	43833525	2950	2950	2950	2950	0
259	20241004	144500	43833525	2950	2920	2950	2920	590
260	20241004	144400	42108740	2920	2915	2920	2915	300
261	20241004	144300	41234205	2920	2920	2920	2920	0
262	20241004	144200	41234205	2920	2920	2920	2920	0
263	20241004	144100	41234205	2920	2920	2920	2920	0
264	20241004	144000	41234205	2920	2925	2925	2920	108
265	20241004	143900	40918345	2920	2920	2920	2920	0
266	20241004	143800	40918345	2920	2920	2920	2920	10
267	20241004	143700	40889145	2920	2920	2920	2920	0
268	20241004	143600	40889145	2920	2920	2920	2920	0
269	20241004	143500	40889145	2920	2920	2920	2920	100
270	20241004	143400	40597145	2925	2925	2925	2925	0
271	20241004	143300	40597145	2925	2925	2925	2925	111
272	20241004	143200	40272470	2925	2925	2925	2925	0
273	20241004	143100	40272470	2925	2925	2925	2925	0
274	20241004	143000	40272470	2925	2925	2925	2925	0
275	20241004	142900	40272470	2925	2925	2925	2925	1
276	20241004	142800	40269545	2950	2950	2950	2950	0
277	20241004	142700	40269545	2950	2950	2950	2950	0
278	20241004	142600	40269545	2950	2950	2950	2950	0
279	20241004	142500	40269545	2950	2950	2950	2950	0
280	20241004	142400	40269545	2950	2950	2950	2950	0
281	20241004	142300	40269545	2950	2950	2950	2950	0
282	20241004	142200	40269545	2950	2950	2950	2950	0
283	20241004	142100	40269545	2950	2950	2950	2950	0
284	20241004	142000	40269545	2950	2950	2950	2950	0
285	20241004	141900	40269545	2950	2950	2950	2950	0
286	20241004	141800	40269545	2950	2950	2950	2950	0
287	20241004	141700	40269545	2950	2950	2950	2950	0
288	20241004	141600	40269545	2950	2950	2950	2950	0
289	20241004	141500	40269545	2950	2950	2950	2950	0
290	20241004	141400	40269545	2950	2950	2950	2950	0
291	20241004	141300	40269545	2950	2950	2950	2950	1
292	20241004	141200	40266595	2930	2930	2930	2930	0
293	20241004	141100	40266595	2930	2930	2930	2930	30
294	20241004	141000	40178695	2950	2950	2950	2950	0
295	20241004	140900	40178695	2950	2950	2950	2950	0
296	20241004	140800	40178695	2950	2950	2950	2950	0
297	20241004	140700	40178695	2950	2950	2950	2950	0
298	20241004	140600	40178695	2950	2950	2950	2950	0
299	20241004	140500	40178695	2950	2950	2950	2950	0
300	20241004	140400	40178695	2950	2950	2950	2950	0
301	20241004	140300	40178695	2950	2950	2950	2950	0
302	20241004	140200	40178695	2950	2950	2950	2950	1
303	20241004	140100	40175745	2955	2955	2955	2955	0
304	20241004	140000	40175745	2955	2955	2955	2955	0
305	20241004	135900	40175745	2955	2955	2955	2955	0
306	20241004	135800	40175745	2955	2955	2955	2955	0
307	20241004	135700	40175745	2955	2955	2955	2955	0
308	20241004	135600	40175745	2955	2955	2955	2955	0
309	20241004	135500	40175745	2955	2955	2955	2955	0
310	20241004	135400	40175745	2955	2955	2955	2955	0
311	20241004	135300	40175745	2955	2955	2955	2955	1
312	20241004	135200	40172790	2960	2960	2960	2960	0
313	20241004	135100	40172790	2960	2960	2960	2960	30
314	20241004	135000	40083990	2960	2960	2960	2960	0
315	20241004	134900	40083990	2960	2960	2960	2960	16
316	20241004	134800	40036630	2960	2960	2960	2960	0
317	20241004	134700	40036630	2960	2960	2960	2960	0
318	20241004	134600	40036630	2960	2960	2960	2960	0
319	20241004	134500	40036630	2960	2960	2960	2960	4
320	20241004	134400	40024790	2960	2960	2960	2960	0
321	20241004	134300	40024790	2960	2960	2960	2960	0
322	20241004	134200	40024790	2960	2960	2960	2960	0
323	20241004	134100	40024790	2960	2960	2960	2960	0
324	20241004	134000	40024790	2960	2960	2960	2960	0
325	20241004	133900	40024790	2960	2960	2960	2960	0
326	20241004	133800	40024790	2960	2960	2960	2960	0
327	20241004	133700	40024790	2960	2960	2960	2960	32
328	20241004	133600	39930070	2960	2960	2960	2960	0
329	20241004	133500	39930070	2960	2960	2960	2960	0
330	20241004	133400	39930070	2960	2960	2960	2960	0
331	20241004	133300	39930070	2960	2960	2960	2960	0
332	20241004	133200	39930070	2960	2960	2960	2960	2
333	20241004	133100	39924150	2960	2960	2960	2960	0
334	20241004	133000	39924150	2960	2960	2960	2960	0
335	20241004	132900	39924150	2960	2960	2960	2960	0
336	20241004	132800	39924150	2960	2960	2960	2960	0
337	20241004	132700	39924150	2960	2960	2960	2960	0
338	20241004	132600	39924150	2960	2960	2960	2960	69
339	20241004	132500	39719910	2965	2965	2965	2965	0
340	20241004	132400	39719910	2965	2965	2965	2965	0
341	20241004	132300	39719910	2965	2965	2965	2965	0
342	20241004	132200	39719910	2965	2965	2965	2965	0
343	20241004	132100	39719910	2965	2965	2965	2965	0
344	20241004	132000	39719910	2965	2965	2965	2965	0
345	20241004	131900	39719910	2965	2965	2965	2965	0
346	20241004	131800	39719910	2965	2965	2965	2965	0
347	20241004	131700	39719910	2965	2965	2965	2965	0
348	20241004	131600	39719910	2965	2965	2965	2965	0
349	20241004	131500	39719910	2965	2965	2965	2965	0
350	20241004	131400	39719910	2965	2965	2965	2965	0
351	20241004	131300	39719910	2965	2965	2965	2965	0
352	20241004	131200	39719910	2965	2965	2965	2965	0
353	20241004	131100	39719910	2965	2965	2965	2965	0
354	20241004	131000	39719910	2965	2965	2965	2965	0
355	20241004	130900	39719910	2965	2965	2965	2965	0
356	20241004	130800	39719910	2965	2965	2965	2965	0
357	20241004	130700	39719910	2965	2955	2965	2955	102
358	20241004	130600	39418485	2955	2950	2955	2950	118
359	20241004	130500	39070295	2950	2950	2950	2950	0
360	20241004	130400	39070295	2950	2950	2950	2950	0
361	20241004	130300	39070295	2950	2950	2950	2950	0
362	20241004	130200	39070295	2950	2950	2950	2950	0
363	20241004	130100	39070295	2950	2950	2950	2950	0
364	20241004	130000	39070295	2950	2950	2950	2950	0
365	20241004	125900	39070295	2950	2950	2950	2950	0
366	20241004	125800	39070295	2950	2950	2950	2950	0
367	20241004	125700	39070295	2950	2950	2950	2950	0
368	20241004	125600	39070295	2950	2950	2950	2950	0
369	20241004	125500	39070295	2950	2950	2950	2950	0
370	20241004	125400	39070295	2950	2950	2950	2950	0
371	20241004	125300	39070295	2950	2950	2950	2950	0
372	20241004	125200	39070295	2950	2950	2950	2950	0
373	20241004	125100	39070295	2950	2950	2950	2950	0
374	20241004	125000	39070295	2950	2950	2950	2950	0
375	20241004	124900	39070295	2950	2950	2950	2950	0
376	20241004	124800	39070295	2950	2950	2950	2950	0
377	20241004	124700	39070295	2950	2950	2950	2950	0
378	20241004	124600	39070295	2950	2950	2950	2950	0
379	20241004	124500	39070295	2950	2950	2950	2950	0
380	20241004	124400	39070295	2950	2950	2950	2950	0
381	20241004	124300	39070295	2950	2950	2950	2950	0
382	20241004	124200	39070295	2950	2950	2950	2950	0
383	20241004	124100	39070295	2950	2950	2950	2950	0
384	20241004	124000	39070295	2950	2950	2950	2950	0
385	20241004	123900	39070295	2950	2950	2950	2950	0
386	20241004	123800	39070295	2950	2950	2950	2950	0
387	20241004	123700	39070295	2950	2950	2950	2950	0
388	20241004	123600	39070295	2950	2950	2950	2950	0
389	20241004	123500	39070295	2950	2950	2950	2950	0
390	20241004	123400	39070295	2950	2950	2950	2950	0
391	20241004	123300	39070295	2950	2950	2950	2950	0
392	20241004	123200	39070295	2950	2950	2950	2950	0
393	20241004	123100	39070295	2950	2950	2950	2950	1
394	20241004	123000	39067345	2960	2960	2960	2960	0
395	20241004	122900	39067345	2960	2960	2960	2960	0
396	20241004	122800	39067345	2960	2960	2960	2960	0
397	20241004	122700	39067345	2960	2960	2960	2960	0
398	20241004	122600	39067345	2960	2960	2960	2960	0
399	20241004	122500	39067345	2960	2960	2960	2960	0
400	20241004	122400	39067345	2960	2960	2960	2960	0
401	20241004	122300	39067345	2960	2960	2960	2960	0
402	20241004	122200	39067345	2960	2930	2960	2915	1889
403	20241004	122100	33554150	2960	2960	2960	2960	0
404	20241004	122000	33554150	2960	2960	2960	2960	0
405	20241004	121900	33554150	2960	2960	2960	2960	0
406	20241004	121800	33554150	2960	2960	2960	2960	0
407	20241004	121700	33554150	2960	2960	2960	2960	0
408	20241004	121600	33554150	2960	2960	2960	2960	0
409	20241004	121500	33554150	2960	2960	2960	2960	0
410	20241004	121400	33554150	2960	2960	2960	2960	0
411	20241004	121300	33554150	2960	2960	2960	2960	0
412	20241004	121200	33554150	2960	2960	2960	2960	0
413	20241004	121100	33554150	2960	2960	2960	2960	0
414	20241004	121000	33554150	2960	2960	2960	2960	0
415	20241004	120900	33554150	2960	2960	2960	2960	0
416	20241004	120800	33554150	2960	2960	2960	2960	0
417	20241004	120700	33554150	2960	2960	2960	2960	0
418	20241004	120600	33554150	2960	2960	2960	2960	0
419	20241004	120500	33554150	2960	2960	2960	2960	0
420	20241004	120400	33554150	2960	2960	2960	2960	0
421	20241004	120300	33554150	2960	2960	2960	2960	0
422	20241004	120200	33554150	2960	2960	2960	2960	0
423	20241004	120100	33554150	2960	2960	2960	2960	0
424	20241004	120000	33554150	2960	2960	2960	2960	0
425	20241004	115900	33554150	2960	2960	2960	2960	0
426	20241004	115800	33554150	2960	2960	2960	2960	0
427	20241004	115700	33554150	2960	2960	2960	2960	0
428	20241004	115600	33554150	2960	2960	2960	2960	0
429	20241004	115500	33554150	2960	2960	2960	2960	1
430	20241004	115400	33551190	2925	2925	2925	2925	0
431	20241004	115300	33551190	2925	2925	2925	2925	0
432	20241004	115200	33551190	2925	2930	2930	2925	400
433	20241004	115100	32379925	2960	2960	2960	2960	0
434	20241004	115000	32379925	2960	2960	2960	2960	0
435	20241004	114900	32379925	2960	2960	2960	2960	0
436	20241004	114800	32379925	2960	2960	2960	2960	0
437	20241004	114700	32379925	2960	2960	2960	2960	0
438	20241004	114600	32379925	2960	2960	2960	2960	0
439	20241004	114500	32379925	2960	2960	2960	2960	0
440	20241004	114400	32379925	2960	2960	2960	2960	0
441	20241004	114300	32379925	2960	2960	2960	2960	0
442	20241004	114200	32379925	2960	2960	2960	2960	0
443	20241004	114100	32379925	2960	2960	2960	2960	1
444	20241004	114000	32376965	2965	2965	2965	2965	0
445	20241004	113900	32376965	2965	2965	2965	2965	0
446	20241004	113800	32376965	2965	2965	2965	2965	3
447	20241004	113700	32368070	2930	2930	2930	2930	1
448	20241004	113600	32365140	2965	2965	2965	2965	0
449	20241004	113500	32365140	2965	2965	2965	2965	0
450	20241004	113400	32365140	2965	2965	2965	2965	0
451	20241004	113300	32365140	2965	2930	2965	2930	3
452	20241004	113200	32356315	2965	2965	2965	2965	0
453	20241004	113100	32356315	2965	2965	2965	2965	0
454	20241004	113000	32356315	2965	2965	2965	2965	0
455	20241004	112900	32356315	2965	2965	2965	2965	1
456	20241004	112800	32353350	2965	2965	2965	2965	0
457	20241004	112700	32353350	2965	2965	2965	2965	0
458	20241004	112600	32353350	2965	2965	2965	2965	0
459	20241004	112500	32353350	2965	2965	2965	2965	0
460	20241004	112400	32353350	2965	2965	2965	2965	0
461	20241004	112300	32353350	2965	2965	2965	2965	0
462	20241004	112200	32353350	2965	2935	2965	2930	145
463	20241004	112100	31928220	2965	2965	2965	2965	0
464	20241004	112000	31928220	2965	2965	2965	2965	0
465	20241004	111900	31928220	2965	2965	2965	2965	0
466	20241004	111800	31928220	2965	2965	2965	2965	0
467	20241004	111700	31928220	2965	2965	2965	2965	20
468	20241004	111600	31868920	2965	2965	2965	2965	0
469	20241004	111500	31868920	2965	2965	2965	2965	0
470	20241004	111400	31868920	2965	2965	2965	2965	0
471	20241004	111300	31868920	2965	2965	2965	2965	0
472	20241004	111200	31868920	2965	2965	2965	2965	0
473	20241004	111100	31868920	2965	2965	2965	2965	0
474	20241004	111000	31868920	2965	2965	2965	2965	0
475	20241004	110900	31868920	2965	2965	2965	2965	0
476	20241004	110800	31868920	2965	2965	2965	2965	0
477	20241004	110700	31868920	2965	2965	2965	2965	0
478	20241004	110600	31868920	2965	2965	2965	2965	0
479	20241004	110500	31868920	2965	2965	2965	2965	0
480	20241004	110400	31868920	2965	2965	2965	2965	0
481	20241004	110300	31868920	2965	2965	2965	2965	0
482	20241004	110200	31868920	2965	2965	2965	2965	0
483	20241004	110100	31868920	2965	2965	2965	2965	0
484	20241004	110000	31868920	2965	2965	2965	2965	2
485	20241004	105900	31862990	2965	2965	2965	2965	0
486	20241004	105800	31862990	2965	2965	2965	2965	0
487	20241004	105700	31862990	2965	2965	2965	2965	0
488	20241004	105600	31862990	2965	2965	2965	2965	1
489	20241004	105500	31860025	2960	2960	2960	2960	0
490	20241004	105400	31860025	2960	2960	2960	2960	10
491	20241004	105300	31830425	2965	2965	2965	2965	0
492	20241004	105200	31830425	2965	2965	2965	2965	0
493	20241004	105100	31830425	2965	2965	2965	2965	0
494	20241004	105000	31830425	2965	2965	2965	2965	0
495	20241004	104900	31830425	2965	2965	2965	2965	0
496	20241004	104800	31830425	2965	2965	2965	2965	0
497	20241004	104700	31830425	2965	2965	2965	2965	0
498	20241004	104600	31830425	2965	2965	2965	2965	0
499	20241004	104500	31830425	2965	2965	2965	2965	0
500	20241004	104400	31830425	2965	2965	2965	2965	0
501	20241004	104300	31830425	2965	2965	2965	2965	0
502	20241004	104200	31830425	2965	2965	2965	2965	0
503	20241004	104100	31830425	2965	2965	2965	2965	0
504	20241004	104000	31830425	2965	2965	2965	2965	0
505	20241004	103900	31830425	2965	2960	2965	2960	17
506	20241004	103800	31780100	2960	2960	2960	2960	1
507	20241004	103700	31777140	2955	2955	2955	2955	0
508	20241004	103600	31777140	2955	2955	2955	2955	0
509	20241004	103500	31777140	2955	2955	2955	2955	0
510	20241004	103400	31777140	2955	2955	2955	2955	0
511	20241004	103300	31777140	2955	2955	2955	2955	0
512	20241004	103200	31777140	2955	2955	2955	2955	0
513	20241004	103100	31777140	2955	2930	2955	2930	180
514	20241004	103000	31249715	2930	2930	2930	2930	0
515	20241004	102900	31249715	2930	2930	2930	2930	0
516	20241004	102800	31249715	2930	2930	2930	2930	0
517	20241004	102700	31249715	2930	2930	2930	2930	0
518	20241004	102600	31249715	2930	2955	2955	2930	391
519	20241004	102500	30100805	2995	2995	2995	2995	0
520	20241004	102400	30100805	2995	2995	2995	2995	0
521	20241004	102300	30100805	2995	2995	2995	2995	0
522	20241004	102200	30100805	2995	2995	2995	2995	0
523	20241004	102100	30100805	2995	2995	2995	2995	0
524	20241004	102000	30100805	2995	2995	2995	2995	1
525	20241004	101900	30097810	3000	3000	3000	3000	12
526	20241004	101800	30061810	2995	2995	2995	2995	0
527	20241004	101700	30061810	2995	2995	2995	2995	3842
528	20241004	101600	18555020	3000	3000	3000	3000	1
529	20241004	101500	18552020	2995	2995	2995	2995	558
530	20241004	101400	16880810	2995	2995	2995	2995	0
531	20241004	101300	16880810	2995	2990	2995	2990	4
532	20241004	101200	16868845	2995	2995	2995	2995	0
533	20241004	101100	16868845	2995	2995	2995	2995	0
534	20241004	101000	16868845	2995	2995	2995	2995	0
535	20241004	100900	16868845	2995	2995	2995	2995	0
536	20241004	100800	16868845	2995	2995	2995	2995	0
537	20241004	100700	16868845	2995	2995	2995	2995	0
538	20241004	100600	16868845	2995	2995	2995	2995	0
539	20241004	100500	16868845	2995	2995	2995	2995	0
540	20241004	100400	16868845	2995	2995	2995	2995	3
541	20241004	100300	16859860	2995	2995	2995	2995	71
542	20241004	100200	16647215	2995	2995	2995	2995	5
543	20241004	100100	16632240	2985	2985	2985	2985	0
544	20241004	100000	16632240	2985	2985	2985	2985	0
545	20241004	095900	16632240	2985	2985	2985	2985	0
546	20241004	095800	16632240	2985	2985	2985	2985	0
547	20241004	095700	16632240	2985	2985	2985	2985	0
548	20241004	095600	16632240	2985	2985	2995	2985	2033
549	20241004	095500	10549010	2985	2985	2985	2985	32
550	20241004	095400	10453490	2985	2985	2985	2985	32
551	20241004	095300	10357970	2985	2985	2985	2985	32
552	20241004	095200	10262450	2985	2985	2985	2985	0
553	20241004	095100	10262450	2985	2985	2985	2985	0
554	20241004	095000	10262450	2985	2980	2985	2980	32
555	20241004	094900	10167050	2980	2980	2980	2980	66
556	20241004	094800	9970370	2980	2990	2990	2940	114
557	20241004	094700	9630035	2995	2995	2995	2995	0
558	20241004	094600	9630035	2995	2995	2995	2995	0
559	20241004	094500	9630035	2995	2995	2995	2995	0
560	20241004	094400	9630035	2995	2995	2995	2995	0
561	20241004	094300	9630035	2995	2995	2995	2995	0
562	20241004	094200	9630035	2995	2995	2995	2995	38
563	20241004	094100	9516225	2995	2995	2995	2995	33
564	20241004	094000	9417390	2995	2995	2995	2995	32
565	20241004	093900	9321550	2995	2995	2995	2995	32
566	20241004	093800	9225710	2995	2995	2995	2995	32
567	20241004	093700	9129870	2995	2995	2995	2995	32
568	20241004	093600	9034030	2995	2995	2995	2995	64
569	20241004	093500	8842350	2995	2995	2995	2995	32
570	20241004	093400	8746510	2995	2995	2995	2995	32
571	20241004	093300	8650670	2995	2990	2995	2990	9
572	20241004	093200	8623750	2990	2950	3000	2935	146
573	20241004	093100	8192805	3005	2995	3005	2995	5
574	20241004	093000	8177795	2995	2935	2995	2935	39
575	20241004	092900	8061410	3005	3005	3005	3005	0
576	20241004	092800	8061410	3005	3005	3005	3005	0
577	20241004	092700	8061410	3005	3005	3005	3005	0
578	20241004	092600	8061410	3005	3010	3010	2940	496
579	20241004	092500	6602755	3015	3015	3015	3015	0
580	20241004	092400	6602755	3015	3015	3015	3015	0
581	20241004	092300	6602755	3015	3010	3015	3010	68
582	20241004	092200	6397785	3015	3015	3015	3015	0
583	20241004	092100	6397785	3015	3010	3015	3010	10
584	20241004	092000	6367680	2925	3020	3020	2925	301
585	20241004	091900	5486960	3000	3000	3000	3000	0
586	20241004	091800	5486960	3000	3000	3000	3000	0
587	20241004	091700	5486960	3000	3000	3000	3000	0
588	20241004	091600	5486960	3000	3000	3000	3000	0
589	20241004	091500	5486960	3000	3000	3000	3000	490
590	20241004	091400	4016960	2995	2995	2995	2995	179
591	20241004	091300	3480855	2995	2995	2995	2995	32
592	20241004	091200	3385015	2995	2995	2995	2995	32
593	20241004	091100	3289175	2995	2995	2995	2995	0
594	20241004	091000	3289175	2995	2995	2995	2995	0
595	20241004	090900	3289175	2995	2995	2995	2995	0
596	20241004	090800	3289175	2995	2995	2995	2995	10
597	20241004	090700	3259225	2995	2995	2995	2995	0
598	20241004	090600	3259225	2995	2995	2995	2995	0
599	20241004	090500	3259225	2995	2995	2995	2995	1
600	20241004	090400	3256230	2995	2980	2995	2980	103
601	20241004	090300	2948360	3000	3000	3000	3000	100
602	20241004	090200	2648360	2985	3040	3040	2985	156
603	20241004	090100	2177585	3045	3045	3045	3045	0
604	20241004	090000	2177585	3045	2875	3045	2875	757