KissMeData/024850/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190900	1233351110	3000	3000	3000	3000	2261
3	20241002	190800	1233351110	3000	3000	3000	3000	0
4	20241002	190700	1233351110	3000	3000	3000	3000	0
5	20241002	190600	1233351110	3000	3000	3000	3000	0
6	20241002	190500	1233351110	3000	3000	3000	3000	0
7	20241002	190400	1233351110	3000	3000	3000	3000	0
8	20241002	190300	1233351110	3000	3000	3000	3000	0
9	20241002	190200	1233351110	3000	3000	3000	3000	0
10	20241002	190100	1233351110	3000	3000	3000	3000	0
11	20241002	190000	1233351110	3000	3000	3000	3000	0
12	20241002	185900	1233351110	3000	3000	3000	3000	0
13	20241002	185800	1233351110	3000	3000	3000	3000	0
14	20241002	185700	1233351110	3000	3000	3000	3000	0
15	20241002	185600	1233351110	3000	3000	3000	3000	0
16	20241002	185500	1233351110	3000	3000	3000	3000	0
17	20241002	185400	1233351110	3000	3000	3000	3000	0
18	20241002	185300	1233351110	3000	3000	3000	3000	0
19	20241002	185200	1233351110	3000	3000	3000	3000	0
20	20241002	185100	1233351110	3000	3000	3000	3000	0
21	20241002	185000	1233351110	3000	3000	3000	3000	0
22	20241002	184900	1233351110	3000	3000	3000	3000	0
23	20241002	184800	1233351110	3000	3000	3000	3000	0
24	20241002	184700	1233351110	3000	3000	3000	3000	0
25	20241002	184600	1233351110	3000	3000	3000	3000	0
26	20241002	184500	1233351110	3000	3000	3000	3000	0
27	20241002	184400	1233351110	3000	3000	3000	3000	0
28	20241002	184300	1233351110	3000	3000	3000	3000	0
29	20241002	184200	1233351110	3000	3000	3000	3000	0
30	20241002	184100	1233351110	3000	3000	3000	3000	0
31	20241002	184000	1233351110	3000	3000	3000	3000	0
32	20241002	183900	1233351110	3000	3000	3000	3000	2261
33	20241002	183800	1233351110	3000	3000	3000	3000	0
34	20241002	183700	1233351110	3000	3000	3000	3000	0
35	20241002	183600	1233351110	3000	3000	3000	3000	0
36	20241002	183500	1233351110	3000	3000	3000	3000	0
37	20241002	183400	1233351110	3000	3000	3000	3000	0
38	20241002	183300	1233351110	3000	3000	3000	3000	0
39	20241002	183200	1233351110	3000	3000	3000	3000	0
40	20241002	183100	1233351110	3000	3000	3000	3000	0
41	20241002	183000	1233351110	3000	3000	3000	3000	0
42	20241002	182900	1233351110	3000	3000	3000	3000	0
43	20241002	182800	1233351110	3000	3000	3000	3000	0
44	20241002	182700	1233351110	3000	3000	3000	3000	0
45	20241002	182600	1233351110	3000	3000	3000	3000	0
46	20241002	182500	1233351110	3000	3000	3000	3000	0
47	20241002	182400	1233351110	3000	3000	3000	3000	0
48	20241002	182300	1233351110	3000	3000	3000	3000	0
49	20241002	182200	1233351110	3000	3000	3000	3000	0
50	20241002	182100	1233351110	3000	3000	3000	3000	0
51	20241002	182000	1233351110	3000	3000	3000	3000	0
52	20241002	181900	1233351110	3000	3000	3000	3000	0
53	20241002	181800	1233351110	3000	3000	3000	3000	0
54	20241002	181700	1233351110	3000	3000	3000	3000	0
55	20241002	181600	1233351110	3000	3000	3000	3000	0
56	20241002	181500	1233351110	3000	3000	3000	3000	0
57	20241002	181400	1233351110	3000	3000	3000	3000	0
58	20241002	181300	1233351110	3000	3000	3000	3000	0
59	20241002	181200	1233351110	3000	3000	3000	3000	0
60	20241002	181100	1233351110	3000	3000	3000	3000	0
61	20241002	181000	1233351110	3000	3000	3000	3000	0
62	20241002	180900	1233351110	3000	3000	3000	3000	2261
63	20241002	180800	1233351110	3000	3000	3000	3000	0
64	20241002	180700	1233351110	3000	3000	3000	3000	0
65	20241002	180600	1233351110	3000	3000	3000	3000	0
66	20241002	180500	1233351110	3000	3000	3000	3000	0
67	20241002	180400	1233351110	3000	3000	3000	3000	0
68	20241002	180300	1233351110	3000	3000	3000	3000	0
69	20241002	180200	1233351110	3000	3000	3000	3000	0
70	20241002	180100	1233351110	3000	3000	3000	3000	0
71	20241002	180000	1233351110	3000	3000	3000	3000	0
72	20241002	175900	1233351110	3000	3000	3000	3000	0
73	20241002	175800	1233351110	3000	3000	3000	3000	0
74	20241002	175700	1233351110	3000	3000	3000	3000	0
75	20241002	175600	1233351110	3000	3000	3000	3000	0
76	20241002	175500	1233351110	3000	3000	3000	3000	0
77	20241002	175400	1233351110	3000	3000	3000	3000	0
78	20241002	175300	1233351110	3000	3000	3000	3000	0
79	20241002	175200	1233351110	3000	3000	3000	3000	0
80	20241002	175100	1233351110	3000	3000	3000	3000	0
81	20241002	175000	1233351110	3000	3000	3000	3000	0
82	20241002	174900	1233351110	3000	3000	3000	3000	0
83	20241002	174800	1233351110	3000	3000	3000	3000	0
84	20241002	174700	1233351110	3000	3000	3000	3000	0
85	20241002	174600	1233351110	3000	3000	3000	3000	0
86	20241002	174500	1233351110	3000	3000	3000	3000	0
87	20241002	174400	1233351110	3000	3000	3000	3000	0
88	20241002	174300	1233351110	3000	3000	3000	3000	0
89	20241002	174200	1233351110	3000	3000	3000	3000	0
90	20241002	174100	1233351110	3000	3000	3000	3000	0
91	20241002	174000	1233351110	3000	3000	3000	3000	0
92	20241002	173900	1233351110	3000	3000	3000	3000	2261
93	20241002	173800	1233351110	3000	3000	3000	3000	0
94	20241002	173700	1233351110	3000	3000	3000	3000	0
95	20241002	173600	1233351110	3000	3000	3000	3000	0
96	20241002	173500	1233351110	3000	3000	3000	3000	0
97	20241002	173400	1233351110	3000	3000	3000	3000	0
98	20241002	173300	1233351110	3000	3000	3000	3000	0
99	20241002	173200	1233351110	3000	3000	3000	3000	0
100	20241002	173100	1233351110	3000	3000	3000	3000	0
101	20241002	173000	1233351110	3000	3000	3000	3000	0
102	20241002	172900	1233351110	3000	3000	3000	3000	0
103	20241002	172800	1233351110	3000	3000	3000	3000	0
104	20241002	172700	1233351110	3000	3000	3000	3000	0
105	20241002	172600	1233351110	3000	3000	3000	3000	0
106	20241002	172500	1233351110	3000	3000	3000	3000	0
107	20241002	172400	1233351110	3000	3000	3000	3000	0
108	20241002	172300	1233351110	3000	3000	3000	3000	0
109	20241002	172200	1233351110	3000	3000	3000	3000	0
110	20241002	172100	1233351110	3000	3000	3000	3000	0
111	20241002	172000	1233351110	3000	3000	3000	3000	0
112	20241002	171900	1233351110	3000	3000	3000	3000	0
113	20241002	171800	1233351110	3000	3000	3000	3000	0
114	20241002	171700	1233351110	3000	3000	3000	3000	0
115	20241002	171600	1233351110	3000	3000	3000	3000	0
116	20241002	171500	1233351110	3000	3000	3000	3000	0
117	20241002	171400	1233351110	3000	3000	3000	3000	0
118	20241002	171300	1233351110	3000	3000	3000	3000	0
119	20241002	171200	1233351110	3000	3000	3000	3000	0
120	20241002	171100	1233351110	3000	3000	3000	3000	0
121	20241002	171000	1233351110	3000	3000	3000	3000	0
122	20241002	170900	1233351110	3000	3000	3000	3000	2261
123	20241002	170800	1233351110	3000	3000	3000	3000	0
124	20241002	170700	1233351110	3000	3000	3000	3000	0
125	20241002	170600	1233351110	3000	3000	3000	3000	0
126	20241002	170500	1233351110	3000	3000	3000	3000	0
127	20241002	170400	1233351110	3000	3000	3000	3000	0
128	20241002	170300	1233351110	3000	3000	3000	3000	0
129	20241002	170200	1233351110	3000	3000	3000	3000	0
130	20241002	170100	1233351110	3000	3000	3000	3000	0
131	20241002	170000	1233351110	3000	3000	3000	3000	0
132	20241002	165900	1233351110	3000	3000	3000	3000	0
133	20241002	165800	1233351110	3000	3000	3000	3000	0
134	20241002	165700	1233351110	3000	3000	3000	3000	0
135	20241002	165600	1233351110	3000	3000	3000	3000	0
136	20241002	165500	1233351110	3000	3000	3000	3000	0
137	20241002	165400	1233351110	3000	3000	3000	3000	0
138	20241002	165300	1233351110	3000	3000	3000	3000	0
139	20241002	165200	1233351110	3000	3000	3000	3000	0
140	20241002	165100	1233351110	3000	3000	3000	3000	0
141	20241002	165000	1233351110	3000	3000	3000	3000	0
142	20241002	164900	1233351110	3000	3000	3000	3000	0
143	20241002	164800	1233351110	3000	3000	3000	3000	0
144	20241002	164700	1233351110	3000	3000	3000	3000	0
145	20241002	164600	1233351110	3000	3000	3000	3000	0
146	20241002	164500	1233351110	3000	3000	3000	3000	0
147	20241002	164400	1233351110	3000	3000	3000	3000	0
148	20241002	164300	1233351110	3000	3000	3000	3000	0
149	20241002	164200	1233351110	3000	3000	3000	3000	0
150	20241002	164100	1233351110	3000	3000	3000	3000	0
151	20241002	164000	1233351110	3000	3000	3000	3000	0
152	20241002	163900	1233351110	3000	3000	3000	3000	2261
153	20241002	163800	1233351110	3000	3000	3000	3000	0
154	20241002	163700	1233351110	3000	3000	3000	3000	0
155	20241002	163600	1233351110	3000	3000	3000	3000	0
156	20241002	163500	1233351110	3000	3000	3000	3000	0
157	20241002	163400	1233351110	3000	3000	3000	3000	0
158	20241002	163300	1233351110	3000	3000	3000	3000	0
159	20241002	163200	1233351110	3000	3000	3000	3000	0
160	20241002	163100	1233351110	3000	3000	3000	3000	0
161	20241002	163000	1233351110	3000	3000	3000	3000	0
162	20241002	162900	1233351110	3000	3000	3000	3000	0
163	20241002	162800	1233351110	3000	3000	3000	3000	0
164	20241002	162700	1233351110	3000	3000	3000	3000	0
165	20241002	162600	1233351110	3000	3000	3000	3000	0
166	20241002	162500	1233351110	3000	3000	3000	3000	0
167	20241002	162400	1233351110	3000	3000	3000	3000	0
168	20241002	162300	1233351110	3000	3000	3000	3000	0
169	20241002	162200	1233351110	3000	3000	3000	3000	0
170	20241002	162100	1233351110	3000	3000	3000	3000	0
171	20241002	162000	1233351110	3000	3000	3000	3000	0
172	20241002	161900	1233351110	3000	3000	3000	3000	0
173	20241002	161800	1233351110	3000	3000	3000	3000	0
174	20241002	161700	1233351110	3000	3000	3000	3000	0
175	20241002	161600	1233351110	3000	3000	3000	3000	0
176	20241002	161500	1233351110	3000	3000	3000	3000	0
177	20241002	161400	1233351110	3000	3000	3000	3000	0
178	20241002	161300	1233351110	3000	3000	3000	3000	0
179	20241002	161200	1233351110	3000	3000	3000	3000	0
180	20241002	161100	1233351110	3000	3000	3000	3000	0
181	20241002	161000	1233351110	3000	3000	3000	3000	0
182	20241002	160900	1233351110	3000	3000	3000	3000	2261
183	20241002	160800	1233351110	3000	3000	3000	3000	0
184	20241002	160700	1233351110	3000	3000	3000	3000	0
185	20241002	160600	1233351110	3000	3000	3000	3000	0
186	20241002	160500	1233351110	3000	3000	3000	3000	0
187	20241002	160400	1233351110	3000	3000	3000	3000	0
188	20241002	160300	1233351110	3000	3000	3000	3000	0
189	20241002	160200	1233351110	3000	3000	3000	3000	0
190	20241002	160100	1233351110	3000	3000	3000	3000	0
191	20241002	160000	1233351110	3000	3000	3000	3000	0
192	20241002	155900	1233351110	3000	3000	3000	3000	0
193	20241002	155800	1233351110	3000	3000	3000	3000	0
194	20241002	155700	1233351110	3000	3000	3000	3000	0
195	20241002	155600	1233351110	3000	3000	3000	3000	0
196	20241002	155500	1233351110	3000	3000	3000	3000	0
197	20241002	155400	1233351110	3000	3000	3000	3000	0
198	20241002	155300	1233351110	3000	3000	3000	3000	0
199	20241002	155200	1233351110	3000	3000	3000	3000	0
200	20241002	155100	1233351110	3000	3000	3000	3000	0
201	20241002	155000	1233351110	3000	3000	3000	3000	0
202	20241002	154900	1233351110	3000	3000	3000	3000	0
203	20241002	154800	1233351110	3000	3000	3000	3000	0
204	20241002	154700	1233351110	3000	3000	3000	3000	0
205	20241002	154600	1233351110	3000	3000	3000	3000	0
206	20241002	154500	1233351110	3000	3000	3000	3000	0
207	20241002	154400	1233351110	3000	3000	3000	3000	0
208	20241002	154300	1233351110	3000	3000	3000	3000	0
209	20241002	154200	1233351110	3000	3000	3000	3000	0
210	20241002	154100	1233351110	3000	3000	3000	3000	0
211	20241002	154000	1233351110	3000	3000	3000	3000	0
212	20241002	153900	1233351110	3000	3000	3000	3000	2261
213	20241002	153800	1233351110	3000	3000	3000	3000	0
214	20241002	153700	1233351110	3000	3000	3000	3000	0
215	20241002	153600	1233351110	3000	3000	3000	3000	0
216	20241002	153500	1233351110	3000	3000	3000	3000	0
217	20241002	153400	1233351110	3000	3000	3000	3000	0
218	20241002	153300	1233351110	3000	3000	3000	3000	0
219	20241002	153200	1233351110	3000	3000	3000	3000	0
220	20241002	153100	1233351110	3000	3000	3000	3000	0
221	20241002	153000	1233351110	3000	3000	3000	3000	2261
222	20241002	152900	1226568110	3000	3000	3000	3000	0
223	20241002	152800	1226568110	3000	3000	3000	3000	0
224	20241002	152700	1226568110	3000	3000	3000	3000	0
225	20241002	152600	1226568110	3000	3000	3000	3000	0
226	20241002	152500	1226568110	3000	3000	3000	3000	0
227	20241002	152400	1226568110	3000	3000	3000	3000	0
228	20241002	152300	1226568110	3000	3000	3000	3000	0
229	20241002	152200	1226568110	3000	3000	3000	3000	0
230	20241002	152100	1226568110	3000	3000	3000	3000	0
231	20241002	152000	1226568110	3000	3000	3000	3000	0
232	20241002	151900	1226568110	3000	3005	3005	3000	1190
233	20241002	151800	1222993430	3000	3005	3005	3000	122
234	20241002	151700	1222626825	3005	3010	3010	3005	848
235	20241002	151600	1220078345	3010	3010	3015	3005	329
236	20241002	151500	1219088140	3010	3010	3010	3010	310
237	20241002	151400	1218155040	3010	3005	3010	3000	15002
238	20241002	151300	1173124025	3010	3010	3010	3010	30
239	20241002	151200	1173033725	3010	3010	3010	3010	70
240	20241002	151100	1172823025	3005	3010	3010	3005	738
241	20241002	151000	1170603645	3010	3010	3010	3010	303
242	20241002	150900	1169691615	3010	3010	3010	3005	1486
243	20241002	150800	1165220330	3010	3010	3010	3010	344
244	20241002	150700	1164184890	3010	3015	3015	3010	114
245	20241002	150600	1163841380	3015	3015	3015	3015	0
246	20241002	150500	1163841380	3015	3015	3015	3015	116
247	20241002	150400	1163491640	3015	3015	3015	3015	4
248	20241002	150300	1163479580	3015	3015	3015	3015	269
249	20241002	150200	1162668545	3015	3005	3015	3005	2615
250	20241002	150100	1154809960	3005	3010	3010	3005	2410
251	20241002	150000	1147563125	3010	3010	3010	3010	509
252	20241002	145900	1146031035	3010	3010	3010	3010	574
253	20241002	145800	1144303295	3015	3015	3015	3015	0
254	20241002	145700	1144303295	3015	3015	3015	3015	33
255	20241002	145600	1144203800	3010	3015	3015	3010	2200
256	20241002	145500	1137575220	3015	3015	3015	3015	0
257	20241002	145400	1137575220	3015	3015	3015	3015	35
258	20241002	145300	1137469695	3015	3015	3015	3015	500
259	20241002	145200	1135962195	3020	3020	3020	3020	44
260	20241002	145100	1135829315	3020	3020	3020	3020	0
261	20241002	145000	1135829315	3020	3020	3020	3020	500
262	20241002	144900	1134319315	3015	3015	3015	3015	218
263	20241002	144800	1133662045	3015	3015	3015	3015	157
264	20241002	144700	1133188690	3010	3010	3010	3010	24
265	20241002	144600	1133116450	3010	3010	3010	3010	4
266	20241002	144500	1133104410	3010	3015	3015	3010	200
267	20241002	144400	1132501910	3015	3015	3015	3015	18
268	20241002	144300	1132447640	3015	3015	3015	3015	1514
269	20241002	144200	1127882930	3020	3020	3020	3020	0
270	20241002	144100	1127882930	3020	3020	3020	3020	6
271	20241002	144000	1127864810	3020	3020	3020	3020	0
272	20241002	143900	1127864810	3020	3020	3020	3020	33
273	20241002	143800	1127765150	3015	3015	3015	3015	1
274	20241002	143700	1127762135	3015	3020	3025	3015	47
275	20241002	143600	1127620235	3030	3020	3030	3020	2049
276	20241002	143500	1121431925	3030	3030	3030	3030	0
277	20241002	143400	1121431925	3030	3030	3030	3030	1685
278	20241002	143300	1116326375	3025	3025	3025	3025	400
279	20241002	143200	1115116375	3015	3015	3015	3015	750
280	20241002	143100	1112855125	3015	3020	3020	3015	200
281	20241002	143000	1112251540	3025	3025	3025	3025	0
282	20241002	142900	1112251540	3025	3025	3025	3025	0
283	20241002	142800	1112251540	3025	3025	3025	3025	1000
284	20241002	142700	1109226540	3025	3025	3025	3025	5445
285	20241002	142600	1092755415	3030	3025	3030	3025	2979
286	20241002	142500	1083729060	3025	3020	3025	3020	2415
287	20241002	142400	1076432995	3025	3025	3025	3025	0
288	20241002	142300	1076432995	3025	3025	3025	3025	199
289	20241002	142200	1075831020	3020	3020	3020	3020	476
290	20241002	142100	1074393500	3025	3025	3025	3025	189
291	20241002	142000	1073821775	3025	3020	3025	3020	3
292	20241002	141900	1073812710	3025	3025	3025	3025	0
293	20241002	141800	1073812710	3025	3020	3025	3020	16
294	20241002	141700	1073764380	3015	3020	3020	3015	682
295	20241002	141600	1071704890	3025	3025	3025	3025	0
296	20241002	141500	1071704890	3025	3020	3025	3020	200
297	20241002	141400	1071100375	3020	3020	3020	3020	5
298	20241002	141300	1071085275	3020	3020	3020	3020	0
299	20241002	141200	1071085275	3020	3025	3025	3020	458
300	20241002	141100	1069701870	3025	3020	3025	3020	158
301	20241002	141000	1069224695	3020	3020	3025	3020	440
302	20241002	140900	1067895880	3020	3020	3020	3020	30
303	20241002	140800	1067805280	3020	3020	3020	3020	100
304	20241002	140700	1067503280	3020	3020	3020	3020	58
305	20241002	140600	1067328120	3015	3015	3015	3015	0
306	20241002	140500	1067328120	3015	3015	3015	3015	230
307	20241002	140400	1066634670	3020	3020	3020	3020	316
308	20241002	140300	1065680350	3020	3020	3020	3020	100
309	20241002	140200	1065378350	3020	3020	3020	3020	1
310	20241002	140100	1065375330	3020	3020	3020	3020	1
311	20241002	140000	1065372310	3020	3020	3020	3020	0
312	20241002	135900	1065372310	3020	3020	3020	3020	1370
313	20241002	135800	1061234910	3015	3020	3020	3015	138
314	20241002	135700	1060818795	3020	3015	3020	3015	823
315	20241002	135600	1058337335	3010	3010	3010	3010	0
316	20241002	135500	1058337335	3010	3010	3010	3010	0
317	20241002	135400	1058337335	3010	3010	3010	3010	1
318	20241002	135300	1058334325	3015	3015	3015	3015	572
319	20241002	135200	1056609745	3015	3015	3015	3015	0
320	20241002	135100	1056609745	3015	3015	3015	3015	0
321	20241002	135000	1056609745	3015	3015	3015	3015	247
322	20241002	134900	1055865040	3015	3015	3015	3015	54
323	20241002	134800	1055702230	3015	3020	3020	3015	758
324	20241002	134700	1053414550	3015	3015	3015	3015	0
325	20241002	134600	1053414550	3015	3015	3015	3015	20
326	20241002	134500	1053354250	3010	3010	3010	3010	2396
327	20241002	134400	1046142290	3010	3010	3010	3010	10
328	20241002	134300	1046112190	3005	3005	3005	3005	0
329	20241002	134200	1046112190	3005	3005	3005	3005	0
330	20241002	134100	1046112190	3005	3010	3010	3005	125
331	20241002	134000	1045736065	3010	3010	3010	3010	590
332	20241002	133900	1043960165	3010	3010	3010	3010	111
333	20241002	133800	1043626055	3020	3020	3020	3020	0
334	20241002	133700	1043626055	3020	3010	3020	3005	88
335	20241002	133600	1043361530	3020	3020	3020	3020	4
336	20241002	133500	1043349450	3005	3015	3015	3005	3753
337	20241002	133400	1032061345	3015	3015	3015	3015	269
338	20241002	133300	1031250310	3015	3010	3015	3010	152
339	20241002	133200	1030792040	3010	3015	3015	3010	1632
340	20241002	133100	1025878215	3015	3015	3015	3015	170
341	20241002	133000	1025365665	3015	3015	3015	3015	106
342	20241002	132900	1025046075	3020	3020	3020	3020	40
343	20241002	132800	1024925275	3015	3015	3015	3015	2200
344	20241002	132700	1018292275	3015	3015	3015	3015	201
345	20241002	132600	1017686260	3020	3020	3020	3020	0
346	20241002	132500	1017686260	3020	3020	3020	3020	201
347	20241002	132400	1017079240	3020	3020	3020	3015	472
348	20241002	132300	1015654300	3020	3015	3020	3015	228
349	20241002	132200	1014966240	3015	3020	3020	3015	331
350	20241002	132100	1013967775	3020	3020	3020	3020	436
351	20241002	132000	1012651055	3025	3025	3025	3025	1
352	20241002	131900	1012648030	3030	3030	3030	3030	0
353	20241002	131800	1012648030	3030	3030	3030	3030	0
354	20241002	131700	1012648030	3030	3030	3030	3015	1282
355	20241002	131600	1008778570	3030	3030	3030	3020	111
356	20241002	131500	1008443250	3030	3030	3030	3030	846
357	20241002	131400	1005879870	3030	3030	3030	3030	24
358	20241002	131300	1005807150	3030	3030	3030	3030	5
359	20241002	131200	1005792000	3030	3030	3030	3030	0
360	20241002	131100	1005792000	3030	3030	3030	3030	0
361	20241002	131000	1005792000	3030	3030	3030	3030	25
362	20241002	130900	1005716250	3020	3020	3020	3020	279
363	20241002	130800	1004873670	3020	3020	3020	3020	421
364	20241002	130700	1003602250	3030	3030	3030	3030	0
365	20241002	130600	1003602250	3030	3030	3030	3030	0
366	20241002	130500	1003602250	3030	3030	3030	3030	5
367	20241002	130400	1003587100	3015	3020	3020	3015	1000
368	20241002	130300	1000571595	3015	3025	3025	3015	1500
369	20241002	130200	996046555	3025	3025	3025	3025	1
370	20241002	130100	996043530	3025	3025	3025	3025	1
371	20241002	130000	996040505	3020	3020	3020	3020	0
372	20241002	125900	996040505	3020	3020	3020	3020	1
373	20241002	125800	996037485	3020	3020	3020	3020	0
374	20241002	125700	996037485	3020	3025	3035	3020	1016
375	20241002	125600	992968875	3020	3020	3020	3020	0
376	20241002	125500	992968875	3020	3025	3025	3020	4065
377	20241002	125400	980686575	3020	3020	3020	3020	0
378	20241002	125300	980686575	3020	3020	3020	3020	0
379	20241002	125200	980686575	3020	3020	3020	3020	0
380	20241002	125100	980686575	3020	3020	3020	3020	0
381	20241002	125000	980686575	3020	3025	3025	3020	5830
382	20241002	124900	963078275	3025	3025	3025	3025	0
383	20241002	124800	963078275	3025	3030	3030	3025	4000
384	20241002	124700	950977775	3025	3030	3030	3025	2170
385	20241002	124600	944409155	3030	3035	3035	3030	321
386	20241002	124500	943434925	3035	3035	3035	3035	1341
387	20241002	124400	939364990	3040	3040	3040	3040	0
388	20241002	124300	939364990	3040	3040	3040	3040	1
389	20241002	124200	939361950	3040	3040	3040	3040	60
390	20241002	124100	939179550	3040	3035	3040	3035	446
391	20241002	124000	937825780	3035	3035	3040	3035	145
392	20241002	123900	937385700	3035	3030	3035	3030	336
393	20241002	123800	936365945	3030	3030	3030	3030	54
394	20241002	123700	936202325	3030	3030	3030	3030	2524
395	20241002	123600	928554605	3030	3030	3030	3030	0
396	20241002	123500	928554605	3030	3030	3030	3030	200
397	20241002	123400	927948605	3030	3035	3035	3030	452
398	20241002	123300	926577785	3035	3035	3035	3035	5
399	20241002	123200	926562610	3035	3035	3035	3035	325
400	20241002	123100	925576235	3040	3040	3040	3040	0
401	20241002	123000	925576235	3040	3040	3040	3040	630
402	20241002	122900	923661035	3040	3040	3040	3040	1000
403	20241002	122800	920621035	3035	3035	3035	3035	145
404	20241002	122700	920180960	3035	3035	3035	3035	1200
405	20241002	122600	916538960	3035	3035	3035	3035	178
406	20241002	122500	915998730	3035	3035	3040	3035	122
407	20241002	122400	915628110	3035	3035	3035	3035	0
408	20241002	122300	915628110	3035	3035	3035	3035	0
409	20241002	122200	915628110	3035	3035	3035	3035	0
410	20241002	122100	915628110	3035	3035	3035	3035	0
411	20241002	122000	915628110	3035	3035	3035	3035	122
412	20241002	121900	915257840	3035	3035	3035	3035	0
413	20241002	121800	915257840	3035	3035	3035	3035	0
414	20241002	121700	915257840	3035	3035	3035	3035	0
415	20241002	121600	915257840	3035	3035	3035	3035	151
416	20241002	121500	914799555	3035	3035	3035	3035	331
417	20241002	121400	913794970	3025	3025	3025	3025	0
418	20241002	121300	913794970	3025	3025	3025	3025	254
419	20241002	121200	913026620	3030	3030	3030	3030	21
420	20241002	121100	912962990	3035	3030	3035	3030	352
421	20241002	121000	911896425	3030	3030	3030	3030	20
422	20241002	120900	911835825	3035	3035	3035	3035	15
423	20241002	120800	911790300	3035	3035	3035	3035	471
424	20241002	120700	910360815	3025	3030	3030	3025	400
425	20241002	120600	909150730	3030	3030	3030	3030	350
426	20241002	120500	908090230	3030	3030	3030	3030	100
427	20241002	120400	907787230	3030	3025	3030	3025	1048
428	20241002	120300	904611940	3030	3030	3030	3030	850
429	20241002	120200	902036440	3030	3030	3030	3030	102
430	20241002	120100	901727380	3030	3030	3030	3030	33
431	20241002	120000	901627390	3030	3030	3030	3030	11
432	20241002	115900	901594060	3030	3030	3030	3030	25
433	20241002	115800	901518310	3030	3030	3030	3030	749
434	20241002	115700	899248840	3030	3030	3030	3030	0
435	20241002	115600	899248840	3030	3030	3030	3030	232
436	20241002	115500	898545880	3030	3030	3030	3030	800
437	20241002	115400	896121880	3025	3025	3025	3025	30
438	20241002	115300	896031130	3025	3025	3025	3025	10
439	20241002	115200	896000880	3030	3030	3030	3030	821
440	20241002	115100	893513250	3045	3045	3045	3045	224
441	20241002	115000	892831170	3040	3035	3040	3035	14
442	20241002	114900	892788660	3035	3040	3040	3035	128
443	20241002	114800	892400080	3040	3035	3040	3035	481
444	20241002	114700	890940195	3040	3035	3045	3035	350
445	20241002	114600	889874845	3040	3040	3040	3040	2
446	20241002	114500	889868765	3030	3030	3030	3030	0
447	20241002	114400	889868765	3030	3030	3030	3030	0
448	20241002	114300	889868765	3030	3030	3030	3030	807
449	20241002	114200	887423555	3030	3030	3030	3030	0
450	20241002	114100	887423555	3030	3030	3030	3030	15
451	20241002	114000	887378105	3030	3030	3030	3030	1591
452	20241002	113900	882557375	3030	3030	3030	3030	0
453	20241002	113800	882557375	3030	3030	3030	3030	301
454	20241002	113700	881645345	3025	3025	3025	3025	0
455	20241002	113600	881645345	3025	3025	3025	3025	0
456	20241002	113500	881645345	3025	3040	3050	3025	2052
457	20241002	113400	875388525	3035	3035	3035	3035	153
458	20241002	113300	874924170	3035	3035	3035	3035	532
459	20241002	113200	873309550	3035	3035	3035	3035	7
460	20241002	113100	873288305	3000	3040	3040	3000	15000
461	20241002	113000	828117195	3040	3040	3040	3040	426
462	20241002	112900	826822155	3040	3040	3040	3040	0
463	20241002	112800	826822155	3040	3040	3040	3040	0
464	20241002	112700	826822155	3040	3040	3040	3040	507
465	20241002	112600	825280875	3040	3040	3040	3040	0
466	20241002	112500	825280875	3040	3040	3040	3040	62
467	20241002	112400	825092395	3040	3040	3040	3040	1
468	20241002	112300	825089355	3040	3045	3045	3040	34
469	20241002	112200	824985845	3045	3050	3050	3045	150
470	20241002	112100	824528845	3050	3040	3050	3040	471
471	20241002	112000	823096685	3040	3040	3040	3040	193
472	20241002	111900	822509965	3040	3040	3040	3040	784
473	20241002	111800	820126605	3040	3040	3040	3040	1
474	20241002	111700	820123565	3040	3040	3040	3040	1
475	20241002	111600	820120525	3030	3030	3030	3030	308
476	20241002	111500	819187285	3030	3040	3040	3030	1260
477	20241002	111400	815363695	3045	3045	3045	3045	541
478	20241002	111300	813716350	3045	3045	3045	3045	500
479	20241002	111200	812193850	3045	3050	3050	3045	160
480	20241002	111100	811706615	3050	3050	3050	3050	19
481	20241002	111000	811648665	3055	3055	3055	3055	805
482	20241002	110900	809189390	3050	3055	3055	3050	93
483	20241002	110800	808905655	3050	3050	3050	3050	6801
484	20241002	110700	788162605	3050	3050	3050	3045	4969
485	20241002	110600	773007160	3050	3050	3050	3045	1741
486	20241002	110500	767699255	3055	3040	3055	3040	2689
487	20241002	110400	759506170	3040	3040	3040	3040	547
488	20241002	110300	757843290	3040	3030	3040	3030	4651
489	20241002	110200	743707230	3025	3025	3025	3025	0
490	20241002	110100	743707230	3025	3025	3025	3025	10
491	20241002	110000	743676980	3035	3035	3035	3035	4
492	20241002	105900	743664840	3035	3035	3035	3035	509
493	20241002	105800	742120025	3035	3035	3035	3035	1000
494	20241002	105700	739085025	3025	3025	3025	3025	0
495	20241002	105600	739085025	3025	3025	3030	3025	2989
496	20241002	105500	730038355	3025	3025	3025	3025	0
497	20241002	105400	730038355	3025	3025	3025	3025	0
498	20241002	105300	730038355	3025	3025	3025	3025	700
499	20241002	105200	727920855	3020	3020	3020	3020	0
500	20241002	105100	727920855	3020	3020	3020	3020	301
501	20241002	105000	727011835	3030	3025	3030	3025	3
502	20241002	104900	727002750	3020	3020	3020	3020	0
503	20241002	104800	727002750	3020	3020	3020	3020	2
504	20241002	104700	726996710	3020	3020	3020	3020	672
505	20241002	104600	724967270	3020	3020	3020	3020	0
506	20241002	104500	724967270	3020	3020	3020	3020	1000
507	20241002	104400	721947270	3020	3025	3025	3020	680
508	20241002	104300	719891970	3025	3025	3025	3025	36
509	20241002	104200	719783070	3025	3035	3035	3025	206
510	20241002	104100	719159020	3025	3030	3030	3025	674
511	20241002	104000	717116820	3025	3025	3025	3020	2132
512	20241002	103900	710667770	3025	3025	3025	3025	284
513	20241002	103800	709808670	3025	3020	3030	3020	4055
514	20241002	103700	697543565	3015	3020	3020	3015	49
515	20241002	103600	697395595	3020	3020	3020	3020	244
516	20241002	103500	696658715	3020	3020	3020	3020	21
517	20241002	103400	696595295	3015	3010	3015	3005	8851
518	20241002	103300	669980060	3015	3010	3015	3010	636
519	20241002	103200	668062750	3010	3010	3010	3010	96
520	20241002	103100	667773790	3010	3015	3015	3010	717
521	20241002	103000	665612255	3015	3010	3015	3010	103
522	20241002	102900	665301765	3010	3015	3015	3010	11
523	20241002	102800	665268645	3010	3010	3010	3010	99
524	20241002	102700	664970655	3010	3010	3010	3010	1799
525	20241002	102600	659555665	3010	3010	3010	3010	242
526	20241002	102500	658827245	3000	3000	3000	3000	3
527	20241002	102400	658818245	3010	3000	3010	3000	518
528	20241002	102300	657259175	3000	3000	3000	3000	420
529	20241002	102200	655999175	3010	3010	3010	3010	138
530	20241002	102100	655583795	3000	3005	3005	3000	1688
531	20241002	102000	650514665	3005	3005	3010	3000	273
532	20241002	101900	649694315	3005	3005	3005	3005	11
533	20241002	101800	649661260	3005	3005	3005	3005	100
534	20241002	101700	649360760	3005	3005	3010	3005	198
535	20241002	101600	648765675	3005	3005	3005	3005	23
536	20241002	101500	648696560	3005	3000	3005	3000	129
537	20241002	101400	648309415	3000	3000	3000	3000	7325
538	20241002	101300	626334415	3005	3005	3010	3005	554
539	20241002	101200	624669635	3015	3015	3015	3015	1
540	20241002	101100	624666620	3015	3015	3015	3015	100
541	20241002	101000	624365120	3015	3015	3015	3015	101
542	20241002	100900	624060605	3010	3010	3010	3010	5
543	20241002	100800	624045555	3010	3010	3010	3010	0
544	20241002	100700	624045555	3010	3010	3010	3010	502
545	20241002	100600	622534535	3010	3005	3010	3000	434
546	20241002	100500	621230620	3000	3000	3000	3000	12
547	20241002	100400	621194620	2995	3000	3000	2995	1002
548	20241002	100300	618188625	2990	2985	2990	2985	49
549	20241002	100200	618042285	2985	2985	2985	2985	0
550	20241002	100100	618042285	2985	2990	2990	2980	10152
551	20241002	100000	587745870	2990	2990	2990	2990	50
552	20241002	095900	587596370	2985	2990	2995	2985	3607
553	20241002	095800	576803080	2990	3000	3000	2990	10165
554	20241002	095700	546397025	2995	3000	3000	2995	2000
555	20241002	095600	540404775	3000	3000	3000	3000	43
556	20241002	095500	540275775	3000	3005	3005	3000	419
557	20241002	095400	539018645	3005	3005	3005	3005	109
558	20241002	095300	538691100	3000	3000	3000	3000	7
559	20241002	095200	538670100	3000	3000	3000	3000	1536
560	20241002	095100	534062100	3015	3000	3015	3000	242
561	20241002	095000	533335725	3000	3000	3000	3000	499
562	20241002	094900	531838725	3015	3015	3015	3015	255
563	20241002	094800	531069900	3015	3005	3015	3005	109
564	20241002	094700	530741415	3015	3010	3015	3010	1889
565	20241002	094600	525054940	3015	3015	3015	3015	50
566	20241002	094500	524904190	3015	3005	3020	2995	610
567	20241002	094400	523072420	3005	2995	3005	2995	1478
568	20241002	094300	518640035	2995	2995	2995	2995	1534
569	20241002	094200	514045705	3000	2995	3000	2995	1112
570	20241002	094100	510715260	2995	2995	3000	2995	6851
571	20241002	094000	490196510	3000	3000	3000	3000	3281
572	20241002	093900	480353510	3000	3000	3000	3000	1629
573	20241002	093800	475466510	3000	3000	3000	3000	0
574	20241002	093700	475466510	3000	3000	3000	3000	1455
575	20241002	093600	471101510	3005	3005	3005	3005	133
576	20241002	093500	470701845	3000	3000	3000	2995	1587
577	20241002	093400	465943305	2995	3000	3000	2995	49
578	20241002	093300	465796455	3005	3005	3005	3000	5368
579	20241002	093200	449692110	3005	2995	3005	2995	2530
580	20241002	093100	442102225	3000	3000	3000	2995	1885
581	20241002	093000	436452330	3000	3000	3005	3000	2921
582	20241002	092900	427689130	3000	3010	3010	3000	328
583	20241002	092800	426702855	3010	3010	3010	3005	151
584	20241002	092700	426249020	3025	3020	3025	3010	475
585	20241002	092600	424817450	3025	3010	3025	3000	383
586	20241002	092500	423664555	3000	3000	3005	2995	2279
587	20241002	092400	416828655	3000	3000	3010	3000	2895
588	20241002	092300	408143605	3010	3000	3010	3000	234
589	20241002	092200	407440775	2995	3005	3005	2995	9569
590	20241002	092100	378731990	3020	3010	3020	3010	62
591	20241002	092000	378545360	3005	3020	3025	3005	3529
592	20241002	091900	367917080	3035	3035	3035	3035	20
593	20241002	091800	367856380	3015	3030	3030	3015	2498
594	20241002	091700	360318535	3020	3020	3020	3020	213
595	20241002	091600	359675275	3015	3015	3020	3015	2132
596	20241002	091500	353247275	3010	3010	3015	3000	6286
597	20241002	091400	334344395	3005	3030	3035	3005	20368
598	20241002	091300	273037670	3030	3025	3030	3020	3743
599	20241002	091200	261727730	3025	3025	3030	3025	1695
600	20241002	091100	256592680	3025	3035	3040	3025	711
601	20241002	091000	254437355	3030	3030	3040	3020	11726
602	20241002	090900	218995885	3030	3060	3060	3030	13310
603	20241002	090800	178523985	3060	3080	3080	3060	13235
604	20241002	090700	137983190	3080	3095	3095	3070	794
605	20241002	090600	135533290	3070	3060	3070	3055	2555
606	20241002	090500	127692505	3055	3060	3070	3055	1013
607	20241002	090400	124592980	3070	3055	3070	3050	3267
608	20241002	090300	114605020	3055	3060	3060	3045	3729
609	20241002	090200	103226215	3060	3040	3060	3040	1739
610	20241002	090100	97908530	3060	3050	3070	3040	9147
611	20241002	090000	70099605	3040	3090	3090	3040	22591