KissMeData/028080/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	191200	142195455	2885	2885	2885	2885	1327
3	20241004	191100	142195455	2885	2885	2885	2885	0
4	20241004	191000	142195455	2885	2885	2885	2885	0
5	20241004	190900	142195455	2885	2885	2885	2885	0
6	20241004	190800	142195455	2885	2885	2885	2885	0
7	20241004	190700	142195455	2885	2885	2885	2885	0
8	20241004	190600	142195455	2885	2885	2885	2885	0
9	20241004	190500	142195455	2885	2885	2885	2885	0
10	20241004	190400	142195455	2885	2885	2885	2885	0
11	20241004	190300	142195455	2885	2885	2885	2885	0
12	20241004	190200	142195455	2885	2885	2885	2885	0
13	20241004	190100	142195455	2885	2885	2885	2885	0
14	20241004	190000	142195455	2885	2885	2885	2885	0
15	20241004	185900	142195455	2885	2885	2885	2885	0
16	20241004	185800	142195455	2885	2885	2885	2885	0
17	20241004	185700	142195455	2885	2885	2885	2885	0
18	20241004	185600	142195455	2885	2885	2885	2885	0
19	20241004	185500	142195455	2885	2885	2885	2885	0
20	20241004	185400	142195455	2885	2885	2885	2885	0
21	20241004	185300	142195455	2885	2885	2885	2885	0
22	20241004	185200	142195455	2885	2885	2885	2885	0
23	20241004	185100	142195455	2885	2885	2885	2885	0
24	20241004	185000	142195455	2885	2885	2885	2885	0
25	20241004	184900	142195455	2885	2885	2885	2885	0
26	20241004	184800	142195455	2885	2885	2885	2885	0
27	20241004	184700	142195455	2885	2885	2885	2885	0
28	20241004	184600	142195455	2885	2885	2885	2885	0
29	20241004	184500	142195455	2885	2885	2885	2885	0
30	20241004	184400	142195455	2885	2885	2885	2885	0
31	20241004	184300	142195455	2885	2885	2885	2885	0
32	20241004	184200	142195455	2885	2885	2885	2885	1327
33	20241004	184100	142195455	2885	2885	2885	2885	0
34	20241004	184000	142195455	2885	2885	2885	2885	0
35	20241004	183900	142195455	2885	2885	2885	2885	0
36	20241004	183800	142195455	2885	2885	2885	2885	0
37	20241004	183700	142195455	2885	2885	2885	2885	0
38	20241004	183600	142195455	2885	2885	2885	2885	0
39	20241004	183500	142195455	2885	2885	2885	2885	0
40	20241004	183400	142195455	2885	2885	2885	2885	0
41	20241004	183300	142195455	2885	2885	2885	2885	0
42	20241004	183200	142195455	2885	2885	2885	2885	0
43	20241004	183100	142195455	2885	2885	2885	2885	0
44	20241004	183000	142195455	2885	2885	2885	2885	0
45	20241004	182900	142195455	2885	2885	2885	2885	0
46	20241004	182800	142195455	2885	2885	2885	2885	0
47	20241004	182700	142195455	2885	2885	2885	2885	0
48	20241004	182600	142195455	2885	2885	2885	2885	0
49	20241004	182500	142195455	2885	2885	2885	2885	0
50	20241004	182400	142195455	2885	2885	2885	2885	0
51	20241004	182300	142195455	2885	2885	2885	2885	0
52	20241004	182200	142195455	2885	2885	2885	2885	0
53	20241004	182100	142195455	2885	2885	2885	2885	0
54	20241004	182000	142195455	2885	2885	2885	2885	0
55	20241004	181900	142195455	2885	2885	2885	2885	0
56	20241004	181800	142195455	2885	2885	2885	2885	0
57	20241004	181700	142195455	2885	2885	2885	2885	0
58	20241004	181600	142195455	2885	2885	2885	2885	0
59	20241004	181500	142195455	2885	2885	2885	2885	0
60	20241004	181400	142195455	2885	2885	2885	2885	0
61	20241004	181300	142195455	2885	2885	2885	2885	0
62	20241004	181200	142195455	2885	2885	2885	2885	1327
63	20241004	181100	142195455	2885	2885	2885	2885	0
64	20241004	181000	142195455	2885	2885	2885	2885	0
65	20241004	180900	142195455	2885	2885	2885	2885	0
66	20241004	180800	142195455	2885	2885	2885	2885	0
67	20241004	180700	142195455	2885	2885	2885	2885	0
68	20241004	180600	142195455	2885	2885	2885	2885	0
69	20241004	180500	142195455	2885	2885	2885	2885	0
70	20241004	180400	142195455	2885	2885	2885	2885	0
71	20241004	180300	142195455	2885	2885	2885	2885	0
72	20241004	180200	142195455	2885	2885	2885	2885	0
73	20241004	180100	142195455	2885	2885	2885	2885	0
74	20241004	180000	142195455	2885	2885	2885	2885	0
75	20241004	175900	142195455	2885	2885	2885	2885	0
76	20241004	175800	142195455	2885	2885	2885	2885	0
77	20241004	175700	142195455	2885	2885	2885	2885	0
78	20241004	175600	142195455	2885	2885	2885	2885	0
79	20241004	175500	142195455	2885	2885	2885	2885	0
80	20241004	175400	142195455	2885	2885	2885	2885	0
81	20241004	175300	142195455	2885	2885	2885	2885	0
82	20241004	175200	142195455	2885	2885	2885	2885	0
83	20241004	175100	142195455	2885	2885	2885	2885	0
84	20241004	175000	142195455	2885	2885	2885	2885	0
85	20241004	174900	142195455	2885	2885	2885	2885	0
86	20241004	174800	142195455	2885	2885	2885	2885	0
87	20241004	174700	142195455	2885	2885	2885	2885	0
88	20241004	174600	142195455	2885	2885	2885	2885	0
89	20241004	174500	142195455	2885	2885	2885	2885	0
90	20241004	174400	142195455	2885	2885	2885	2885	0
91	20241004	174300	142195455	2885	2885	2885	2885	0
92	20241004	174200	142195455	2885	2885	2885	2885	1327
93	20241004	174100	142195455	2885	2885	2885	2885	0
94	20241004	174000	142195455	2885	2885	2885	2885	0
95	20241004	173900	142195455	2885	2885	2885	2885	0
96	20241004	173800	142195455	2885	2885	2885	2885	0
97	20241004	173700	142195455	2885	2885	2885	2885	0
98	20241004	173600	142195455	2885	2885	2885	2885	0
99	20241004	173500	142195455	2885	2885	2885	2885	0
100	20241004	173400	142195455	2885	2885	2885	2885	0
101	20241004	173300	142195455	2885	2885	2885	2885	0
102	20241004	173200	142195455	2885	2885	2885	2885	0
103	20241004	173100	142195455	2885	2885	2885	2885	0
104	20241004	173000	142195455	2885	2885	2885	2885	0
105	20241004	172900	142195455	2885	2885	2885	2885	0
106	20241004	172800	142195455	2885	2885	2885	2885	0
107	20241004	172700	142195455	2885	2885	2885	2885	0
108	20241004	172600	142195455	2885	2885	2885	2885	0
109	20241004	172500	142195455	2885	2885	2885	2885	0
110	20241004	172400	142195455	2885	2885	2885	2885	0
111	20241004	172300	142195455	2885	2885	2885	2885	0
112	20241004	172200	142195455	2885	2885	2885	2885	0
113	20241004	172100	142195455	2885	2885	2885	2885	0
114	20241004	172000	142195455	2885	2885	2885	2885	0
115	20241004	171900	142195455	2885	2885	2885	2885	0
116	20241004	171800	142195455	2885	2885	2885	2885	0
117	20241004	171700	142195455	2885	2885	2885	2885	0
118	20241004	171600	142195455	2885	2885	2885	2885	0
119	20241004	171500	142195455	2885	2885	2885	2885	0
120	20241004	171400	142195455	2885	2885	2885	2885	0
121	20241004	171300	142195455	2885	2885	2885	2885	0
122	20241004	171200	142195455	2885	2885	2885	2885	1327
123	20241004	171100	142195455	2885	2885	2885	2885	0
124	20241004	171000	142195455	2885	2885	2885	2885	0
125	20241004	170900	142195455	2885	2885	2885	2885	0
126	20241004	170800	142195455	2885	2885	2885	2885	0
127	20241004	170700	142195455	2885	2885	2885	2885	0
128	20241004	170600	142195455	2885	2885	2885	2885	0
129	20241004	170500	142195455	2885	2885	2885	2885	0
130	20241004	170400	142195455	2885	2885	2885	2885	0
131	20241004	170300	142195455	2885	2885	2885	2885	0
132	20241004	170200	142195455	2885	2885	2885	2885	0
133	20241004	170100	142195455	2885	2885	2885	2885	0
134	20241004	170000	142195455	2885	2885	2885	2885	0
135	20241004	165900	142195455	2885	2885	2885	2885	0
136	20241004	165800	142195455	2885	2885	2885	2885	0
137	20241004	165700	142195455	2885	2885	2885	2885	0
138	20241004	165600	142195455	2885	2885	2885	2885	0
139	20241004	165500	142195455	2885	2885	2885	2885	0
140	20241004	165400	142195455	2885	2885	2885	2885	0
141	20241004	165300	142195455	2885	2885	2885	2885	0
142	20241004	165200	142195455	2885	2885	2885	2885	0
143	20241004	165100	142195455	2885	2885	2885	2885	0
144	20241004	165000	142195455	2885	2885	2885	2885	0
145	20241004	164900	142195455	2885	2885	2885	2885	0
146	20241004	164800	142195455	2885	2885	2885	2885	0
147	20241004	164700	142195455	2885	2885	2885	2885	0
148	20241004	164600	142195455	2885	2885	2885	2885	0
149	20241004	164500	142195455	2885	2885	2885	2885	0
150	20241004	164400	142195455	2885	2885	2885	2885	0
151	20241004	164300	142195455	2885	2885	2885	2885	0
152	20241004	164200	142195455	2885	2885	2885	2885	1327
153	20241004	164100	142195455	2885	2885	2885	2885	0
154	20241004	164000	142195455	2885	2885	2885	2885	0
155	20241004	163900	142195455	2885	2885	2885	2885	0
156	20241004	163800	142195455	2885	2885	2885	2885	0
157	20241004	163700	142195455	2885	2885	2885	2885	0
158	20241004	163600	142195455	2885	2885	2885	2885	0
159	20241004	163500	142195455	2885	2885	2885	2885	0
160	20241004	163400	142195455	2885	2885	2885	2885	0
161	20241004	163300	142195455	2885	2885	2885	2885	0
162	20241004	163200	142195455	2885	2885	2885	2885	0
163	20241004	163100	142195455	2885	2885	2885	2885	0
164	20241004	163000	142195455	2885	2885	2885	2885	0
165	20241004	162900	142195455	2885	2885	2885	2885	0
166	20241004	162800	142195455	2885	2885	2885	2885	0
167	20241004	162700	142195455	2885	2885	2885	2885	0
168	20241004	162600	142195455	2885	2885	2885	2885	0
169	20241004	162500	142195455	2885	2885	2885	2885	0
170	20241004	162400	142195455	2885	2885	2885	2885	0
171	20241004	162300	142195455	2885	2885	2885	2885	0
172	20241004	162200	142195455	2885	2885	2885	2885	0
173	20241004	162100	142195455	2885	2885	2885	2885	0
174	20241004	162000	142195455	2885	2885	2885	2885	0
175	20241004	161900	142195455	2885	2885	2885	2885	0
176	20241004	161800	142195455	2885	2885	2885	2885	0
177	20241004	161700	142195455	2885	2885	2885	2885	0
178	20241004	161600	142195455	2885	2885	2885	2885	0
179	20241004	161500	142195455	2885	2885	2885	2885	0
180	20241004	161400	142195455	2885	2885	2885	2885	0
181	20241004	161300	142195455	2885	2885	2885	2885	0
182	20241004	161200	142195455	2885	2885	2885	2885	1327
183	20241004	161100	142195455	2885	2885	2885	2885	0
184	20241004	161000	142195455	2885	2885	2885	2885	0
185	20241004	160900	142195455	2885	2885	2885	2885	0
186	20241004	160800	142195455	2885	2885	2885	2885	0
187	20241004	160700	142195455	2885	2885	2885	2885	0
188	20241004	160600	142195455	2885	2885	2885	2885	0
189	20241004	160500	142195455	2885	2885	2885	2885	0
190	20241004	160400	142195455	2885	2885	2885	2885	0
191	20241004	160300	142195455	2885	2885	2885	2885	0
192	20241004	160200	142195455	2885	2885	2885	2885	0
193	20241004	160100	142195455	2885	2885	2885	2885	0
194	20241004	160000	142195455	2885	2885	2885	2885	0
195	20241004	155900	142195455	2885	2885	2885	2885	0
196	20241004	155800	142195455	2885	2885	2885	2885	0
197	20241004	155700	142195455	2885	2885	2885	2885	0
198	20241004	155600	142195455	2885	2885	2885	2885	0
199	20241004	155500	142195455	2885	2885	2885	2885	0
200	20241004	155400	142195455	2885	2885	2885	2885	0
201	20241004	155300	142195455	2885	2885	2885	2885	0
202	20241004	155200	142195455	2885	2885	2885	2885	0
203	20241004	155100	142195455	2885	2885	2885	2885	0
204	20241004	155000	142195455	2885	2885	2885	2885	0
205	20241004	154900	142195455	2885	2885	2885	2885	0
206	20241004	154800	142195455	2885	2885	2885	2885	0
207	20241004	154700	142195455	2885	2885	2885	2885	0
208	20241004	154600	142195455	2885	2885	2885	2885	0
209	20241004	154500	142195455	2885	2885	2885	2885	0
210	20241004	154400	142195455	2885	2885	2885	2885	0
211	20241004	154300	142195455	2885	2885	2885	2885	0
212	20241004	154200	142195455	2885	2885	2885	2885	1327
213	20241004	154100	142195455	2885	2885	2885	2885	0
214	20241004	154000	142195455	2885	2885	2885	2885	0
215	20241004	153900	142195455	2885	2885	2885	2885	0
216	20241004	153800	142195455	2885	2885	2885	2885	0
217	20241004	153700	142195455	2885	2885	2885	2885	0
218	20241004	153600	142195455	2885	2885	2885	2885	0
219	20241004	153500	142195455	2885	2885	2885	2885	0
220	20241004	153400	142195455	2885	2885	2885	2885	0
221	20241004	153300	142195455	2885	2885	2885	2885	0
222	20241004	153200	142195455	2885	2885	2885	2885	0
223	20241004	153100	142195455	2885	2885	2885	2885	0
224	20241004	153000	142195455	2885	2885	2885	2885	1327
225	20241004	152900	138367060	2900	2900	2900	2900	0
226	20241004	152800	138367060	2900	2900	2900	2900	0
227	20241004	152700	138367060	2900	2900	2900	2900	0
228	20241004	152600	138367060	2900	2900	2900	2900	0
229	20241004	152500	138367060	2900	2900	2900	2900	0
230	20241004	152400	138367060	2900	2900	2900	2900	0
231	20241004	152300	138367060	2900	2900	2900	2900	0
232	20241004	152200	138367060	2900	2900	2900	2900	0
233	20241004	152100	138367060	2900	2900	2900	2900	0
234	20241004	152000	138367060	2900	2900	2900	2900	0
235	20241004	151900	138367060	2900	2900	2900	2900	0
236	20241004	151800	138367060	2900	2900	2900	2900	0
237	20241004	151700	138367060	2900	2900	2900	2900	4
238	20241004	151600	138355460	2900	2900	2900	2900	0
239	20241004	151500	138355460	2900	2900	2900	2900	10
240	20241004	151400	138326460	2890	2890	2890	2890	495
241	20241004	151300	136895910	2895	2895	2895	2895	0
242	20241004	151200	136895910	2895	2895	2895	2895	0
243	20241004	151100	136895910	2895	2895	2895	2895	1
244	20241004	151000	136893015	2880	2880	2880	2880	0
245	20241004	150900	136893015	2880	2880	2880	2880	96
246	20241004	150800	136616535	2885	2885	2885	2885	0
247	20241004	150700	136616535	2885	2885	2885	2885	1
248	20241004	150600	136613650	2895	2895	2895	2895	0
249	20241004	150500	136613650	2895	2895	2895	2895	3
250	20241004	150400	136604965	2895	2895	2895	2895	0
251	20241004	150300	136604965	2895	2895	2895	2895	1
252	20241004	150200	136602070	2885	2885	2885	2885	0
253	20241004	150100	136602070	2885	2885	2885	2885	145
254	20241004	150000	136183745	2895	2895	2895	2895	0
255	20241004	145900	136183745	2895	2895	2895	2895	0
256	20241004	145800	136183745	2895	2895	2895	2895	0
257	20241004	145700	136183745	2895	2895	2895	2895	0
258	20241004	145600	136183745	2895	2885	2895	2885	4
259	20241004	145500	136172175	2900	2900	2900	2900	0
260	20241004	145400	136172175	2900	2900	2900	2900	0
261	20241004	145300	136172175	2900	2900	2900	2900	0
262	20241004	145200	136172175	2900	2900	2900	2900	0
263	20241004	145100	136172175	2900	2900	2900	2900	100
264	20241004	145000	135882175	2890	2890	2890	2890	1
265	20241004	144900	135879285	2890	2890	2890	2890	100
266	20241004	144800	135590285	2895	2895	2895	2895	1
267	20241004	144700	135587390	2895	2895	2895	2895	0
268	20241004	144600	135587390	2895	2895	2895	2895	0
269	20241004	144500	135587390	2895	2895	2895	2895	0
270	20241004	144400	135587390	2895	2895	2895	2895	0
271	20241004	144300	135587390	2895	2895	2895	2895	19
272	20241004	144200	135532385	2900	2900	2900	2900	0
273	20241004	144100	135532385	2900	2900	2900	2900	0
274	20241004	144000	135532385	2900	2900	2900	2900	10
275	20241004	143900	135503385	2885	2885	2885	2885	0
276	20241004	143800	135503385	2885	2885	2885	2885	0
277	20241004	143700	135503385	2885	2885	2885	2885	0
278	20241004	143600	135503385	2885	2885	2885	2885	0
279	20241004	143500	135503385	2885	2885	2885	2885	0
280	20241004	143400	135503385	2885	2885	2885	2885	0
281	20241004	143300	135503385	2885	2885	2885	2885	29
282	20241004	143200	135419720	2890	2890	2890	2890	40
283	20241004	143100	135304120	2890	2890	2890	2890	0
284	20241004	143000	135304120	2890	2890	2890	2890	0
285	20241004	142900	135304120	2890	2890	2890	2890	0
286	20241004	142800	135304120	2890	2890	2890	2890	0
287	20241004	142700	135304120	2890	2890	2890	2890	0
288	20241004	142600	135304120	2890	2890	2890	2890	0
289	20241004	142500	135304120	2890	2890	2890	2890	10
290	20241004	142400	135275220	2885	2885	2885	2885	0
291	20241004	142300	135275220	2885	2885	2885	2885	0
292	20241004	142200	135275220	2885	2885	2885	2885	0
293	20241004	142100	135275220	2885	2885	2885	2885	0
294	20241004	142000	135275220	2885	2885	2885	2885	0
295	20241004	141900	135275220	2885	2885	2885	2885	0
296	20241004	141800	135275220	2885	2885	2885	2885	0
297	20241004	141700	135275220	2885	2885	2885	2885	871
298	20241004	141600	132762385	2880	2880	2880	2880	0
299	20241004	141500	132762385	2880	2880	2880	2880	0
300	20241004	141400	132762385	2880	2880	2880	2880	0
301	20241004	141300	132762385	2880	2880	2880	2880	0
302	20241004	141200	132762385	2880	2880	2880	2880	0
303	20241004	141100	132762385	2880	2880	2880	2880	0
304	20241004	141000	132762385	2880	2880	2880	2880	0
305	20241004	140900	132762385	2880	2880	2880	2880	19
306	20241004	140800	132707665	2890	2890	2890	2890	0
307	20241004	140700	132707665	2890	2890	2890	2890	0
308	20241004	140600	132707665	2890	2890	2890	2890	0
309	20241004	140500	132707665	2890	2890	2890	2890	0
310	20241004	140400	132707665	2890	2890	2890	2890	0
311	20241004	140300	132707665	2890	2890	2890	2890	0
312	20241004	140200	132707665	2890	2890	2890	2890	0
313	20241004	140100	132707665	2890	2890	2890	2890	0
314	20241004	140000	132707665	2890	2890	2890	2890	0
315	20241004	135900	132707665	2890	2890	2890	2890	0
316	20241004	135800	132707665	2890	2890	2890	2890	0
317	20241004	135700	132707665	2890	2890	2890	2890	0
318	20241004	135600	132707665	2890	2890	2890	2890	2
319	20241004	135500	132701885	2890	2890	2890	2890	3
320	20241004	135400	132693215	2890	2890	2890	2890	5
321	20241004	135300	132678765	2890	2890	2890	2890	0
322	20241004	135200	132678765	2890	2890	2890	2890	0
323	20241004	135100	132678765	2890	2890	2890	2890	1
324	20241004	135000	132675875	2890	2890	2890	2890	0
325	20241004	134900	132675875	2890	2890	2890	2890	276
326	20241004	134800	131878235	2890	2890	2890	2890	0
327	20241004	134700	131878235	2890	2890	2890	2890	0
328	20241004	134600	131878235	2890	2890	2890	2890	0
329	20241004	134500	131878235	2890	2895	2895	2890	231
330	20241004	134400	131210640	2890	2890	2890	2890	0
331	20241004	134300	131210640	2890	2890	2890	2890	0
332	20241004	134200	131210640	2890	2890	2890	2890	0
333	20241004	134100	131210640	2890	2890	2890	2890	0
334	20241004	134000	131210640	2890	2890	2890	2890	0
335	20241004	133900	131210640	2890	2890	2890	2890	0
336	20241004	133800	131210640	2890	2890	2890	2890	0
337	20241004	133700	131210640	2890	2890	2890	2890	0
338	20241004	133600	131210640	2890	2890	2890	2890	0
339	20241004	133500	131210640	2890	2890	2890	2890	43
340	20241004	133400	131086370	2895	2895	2895	2895	2
341	20241004	133300	131080580	2880	2880	2880	2880	0
342	20241004	133200	131080580	2880	2885	2885	2880	266
343	20241004	133100	130314000	2880	2885	2885	2880	798
344	20241004	133000	128012655	2880	2910	2910	2880	1064
345	20241004	132900	124938900	2925	2925	2925	2925	0
346	20241004	132800	124938900	2925	2925	2925	2925	0
347	20241004	132700	124938900	2925	2925	2925	2925	0
348	20241004	132600	124938900	2925	2925	2925	2925	0
349	20241004	132500	124938900	2925	2925	2925	2925	0
350	20241004	132400	124938900	2925	2925	2925	2925	0
351	20241004	132300	124938900	2925	2925	2925	2925	0
352	20241004	132200	124938900	2925	2925	2925	2925	0
353	20241004	132100	124938900	2925	2925	2925	2925	0
354	20241004	132000	124938900	2925	2925	2925	2925	0
355	20241004	131900	124938900	2925	2925	2925	2925	0
356	20241004	131800	124938900	2925	2925	2925	2925	0
357	20241004	131700	124938900	2925	2925	2925	2925	0
358	20241004	131600	124938900	2925	2925	2925	2925	0
359	20241004	131500	124938900	2925	2925	2925	2925	0
360	20241004	131400	124938900	2925	2925	2925	2925	0
361	20241004	131300	124938900	2925	2925	2925	2925	0
362	20241004	131200	124938900	2925	2925	2925	2925	0
363	20241004	131100	124938900	2925	2925	2925	2925	0
364	20241004	131000	124938900	2925	2925	2925	2925	0
365	20241004	130900	124938900	2925	2925	2925	2925	0
366	20241004	130800	124938900	2925	2925	2925	2925	0
367	20241004	130700	124938900	2925	2925	2925	2925	0
368	20241004	130600	124938900	2925	2925	2925	2925	0
369	20241004	130500	124938900	2925	2925	2925	2925	0
370	20241004	130400	124938900	2925	2925	2925	2925	0
371	20241004	130300	124938900	2925	2925	2925	2925	0
372	20241004	130200	124938900	2925	2925	2925	2925	0
373	20241004	130100	124938900	2925	2925	2925	2925	0
374	20241004	130000	124938900	2925	2925	2925	2925	117
375	20241004	125900	124596675	2945	2945	2945	2945	0
376	20241004	125800	124596675	2945	2945	2945	2945	1
377	20241004	125700	124593730	2945	2945	2945	2945	0
378	20241004	125600	124593730	2945	2945	2945	2945	0
379	20241004	125500	124593730	2945	2945	2945	2945	1
380	20241004	125400	124590785	2920	2920	2920	2920	0
381	20241004	125300	124590785	2920	2920	2920	2920	1
382	20241004	125200	124587865	2945	2940	2945	2940	114
383	20241004	125100	124252435	2920	2920	2920	2920	0
384	20241004	125000	124252435	2920	2920	2920	2920	0
385	20241004	124900	124252435	2920	2920	2920	2920	0
386	20241004	124800	124252435	2920	2920	2920	2920	0
387	20241004	124700	124252435	2920	2920	2920	2920	0
388	20241004	124600	124252435	2920	2920	2920	2920	500
389	20241004	124500	122792435	2940	2940	2940	2940	0
390	20241004	124400	122792435	2940	2940	2940	2940	0
391	20241004	124300	122792435	2940	2940	2940	2940	0
392	20241004	124200	122792435	2940	2940	2940	2940	1
393	20241004	124100	122789495	2920	2920	2920	2920	0
394	20241004	124000	122789495	2920	2920	2920	2920	0
395	20241004	123900	122789495	2920	2920	2920	2920	0
396	20241004	123800	122789495	2920	2920	2920	2920	0
397	20241004	123700	122789495	2920	2920	2920	2920	0
398	20241004	123600	122789495	2920	2920	2920	2920	0
399	20241004	123500	122789495	2920	2920	2920	2920	0
400	20241004	123400	122789495	2920	2920	2920	2920	0
401	20241004	123300	122789495	2920	2920	2920	2920	0
402	20241004	123200	122789495	2920	2920	2920	2920	0
403	20241004	123100	122789495	2920	2930	2930	2920	76
404	20241004	123000	122567535	2930	2930	2930	2930	0
405	20241004	122900	122567535	2930	2950	2950	2900	8493
406	20241004	122800	97834640	2960	2960	2960	2960	0
407	20241004	122700	97834640	2960	2960	2960	2960	0
408	20241004	122600	97834640	2960	2960	2960	2960	0
409	20241004	122500	97834640	2960	2960	2960	2960	10
410	20241004	122400	97805040	2960	2960	2960	2960	0
411	20241004	122300	97805040	2960	2960	2960	2960	0
412	20241004	122200	97805040	2960	2960	2960	2960	0
413	20241004	122100	97805040	2960	2960	2960	2960	0
414	20241004	122000	97805040	2960	2960	2960	2960	100
415	20241004	121900	97509040	2960	2960	2960	2960	0
416	20241004	121800	97509040	2960	2960	2960	2960	0
417	20241004	121700	97509040	2960	2960	2960	2960	0
418	20241004	121600	97509040	2960	2960	2960	2960	278
419	20241004	121500	96686160	2960	2960	2960	2960	0
420	20241004	121400	96686160	2960	2960	2960	2960	0
421	20241004	121300	96686160	2960	2960	2960	2960	0
422	20241004	121200	96686160	2960	2960	2960	2960	0
423	20241004	121100	96686160	2960	2960	2960	2960	0
424	20241004	121000	96686160	2960	2960	2960	2960	0
425	20241004	120900	96686160	2960	2960	2960	2960	0
426	20241004	120800	96686160	2960	2960	2960	2960	0
427	20241004	120700	96686160	2960	2960	2960	2960	0
428	20241004	120600	96686160	2960	2960	2960	2960	0
429	20241004	120500	96686160	2960	2960	2960	2960	0
430	20241004	120400	96686160	2960	2960	2960	2960	100
431	20241004	120300	96390160	2960	2960	2960	2960	1
432	20241004	120200	96387200	2960	2960	2960	2960	0
433	20241004	120100	96387200	2960	2960	2960	2960	0
434	20241004	120000	96387200	2960	2960	2960	2960	0
435	20241004	115900	96387200	2960	2960	2960	2960	0
436	20241004	115800	96387200	2960	2960	2960	2960	0
437	20241004	115700	96387200	2960	2960	2960	2960	0
438	20241004	115600	96387200	2960	2960	2960	2960	0
439	20241004	115500	96387200	2960	2960	2960	2960	0
440	20241004	115400	96387200	2960	2960	2960	2960	0
441	20241004	115300	96387200	2960	2960	2960	2960	0
442	20241004	115200	96387200	2960	2960	2960	2960	0
443	20241004	115100	96387200	2960	2960	2960	2960	0
444	20241004	115000	96387200	2960	2960	2960	2960	0
445	20241004	114900	96387200	2960	2965	2965	2960	30
446	20241004	114800	96298395	2950	2950	2950	2950	0
447	20241004	114700	96298395	2950	2950	2950	2950	0
448	20241004	114600	96298395	2950	2950	2990	2950	5550
449	20241004	114500	79833955	2945	2940	2945	2940	285
450	20241004	114400	78994885	2940	2940	2940	2940	0
451	20241004	114300	78994885	2940	2940	2940	2940	4
452	20241004	114200	78983125	2940	2940	2940	2940	0
453	20241004	114100	78983125	2940	2940	2940	2940	0
454	20241004	114000	78983125	2940	2935	2940	2935	1846
455	20241004	113900	73556385	2925	2925	2925	2925	0
456	20241004	113800	73556385	2925	2925	2925	2925	0
457	20241004	113700	73556385	2925	2925	2925	2925	0
458	20241004	113600	73556385	2925	2925	2925	2925	0
459	20241004	113500	73556385	2925	2925	2925	2925	0
460	20241004	113400	73556385	2925	2925	2925	2925	1000
461	20241004	113300	70631385	2935	2935	2935	2935	0
462	20241004	113200	70631385	2935	2935	2935	2935	0
463	20241004	113100	70631385	2935	2935	2935	2935	0
464	20241004	113000	70631385	2935	2935	2935	2935	2159
465	20241004	112900	64294720	2925	2925	2925	2925	0
466	20241004	112800	64294720	2925	2925	2925	2925	0
467	20241004	112700	64294720	2925	2925	2925	2925	0
468	20241004	112600	64294720	2925	2925	2925	2925	0
469	20241004	112500	64294720	2925	2925	2925	2925	0
470	20241004	112400	64294720	2925	2925	2925	2925	0
471	20241004	112300	64294720	2925	2925	2925	2925	0
472	20241004	112200	64294720	2925	2925	2925	2925	0
473	20241004	112100	64294720	2925	2925	2925	2925	0
474	20241004	112000	64294720	2925	2925	2925	2925	0
475	20241004	111900	64294720	2925	2925	2925	2925	0
476	20241004	111800	64294720	2925	2925	2925	2925	0
477	20241004	111700	64294720	2925	2925	2925	2925	0
478	20241004	111600	64294720	2925	2925	2925	2925	0
479	20241004	111500	64294720	2925	2925	2925	2925	55
480	20241004	111400	64133845	2925	2925	2925	2925	0
481	20241004	111300	64133845	2925	2925	2925	2925	0
482	20241004	111200	64133845	2925	2925	2925	2925	0
483	20241004	111100	64133845	2925	2925	2925	2925	0
484	20241004	111000	64133845	2925	2925	2925	2925	0
485	20241004	110900	64133845	2925	2925	2925	2925	0
486	20241004	110800	64133845	2925	2925	2925	2925	0
487	20241004	110700	64133845	2925	2925	2925	2925	0
488	20241004	110600	64133845	2925	2925	2925	2925	0
489	20241004	110500	64133845	2925	2925	2925	2925	0
490	20241004	110400	64133845	2925	2925	2925	2925	0
491	20241004	110300	64133845	2925	2925	2925	2925	0
492	20241004	110200	64133845	2925	2925	2925	2925	5
493	20241004	110100	64119220	2920	2920	2920	2920	0
494	20241004	110000	64119220	2920	2920	2920	2920	40
495	20241004	105900	64002420	2920	2920	2920	2920	0
496	20241004	105800	64002420	2920	2920	2920	2920	0
497	20241004	105700	64002420	2920	2920	2920	2920	0
498	20241004	105600	64002420	2920	2920	2920	2920	20
499	20241004	105500	63944020	2920	2920	2920	2920	0
500	20241004	105400	63944020	2920	2920	2920	2920	0
501	20241004	105300	63944020	2920	2920	2920	2920	0
502	20241004	105200	63944020	2920	2920	2920	2920	0
503	20241004	105100	63944020	2920	2920	2920	2920	0
504	20241004	105000	63944020	2920	2920	2920	2920	0
505	20241004	104900	63944020	2920	2920	2920	2920	0
506	20241004	104800	63944020	2920	2920	2920	2920	0
507	20241004	104700	63944020	2920	2920	2920	2920	0
508	20241004	104600	63944020	2920	2920	2920	2920	0
509	20241004	104500	63944020	2920	2920	2920	2920	0
510	20241004	104400	63944020	2920	2920	2920	2920	0
511	20241004	104300	63944020	2920	2935	2935	2920	168
512	20241004	104200	63451960	2920	2920	2920	2920	0
513	20241004	104100	63451960	2920	2920	2920	2920	0
514	20241004	104000	63451960	2920	2920	2920	2920	400
515	20241004	103900	62283960	2920	2920	2920	2920	0
516	20241004	103800	62283960	2920	2920	2920	2920	0
517	20241004	103700	62283960	2920	2920	2920	2920	0
518	20241004	103600	62283960	2920	2920	2920	2920	120
519	20241004	103500	61933560	2930	2930	2930	2930	0
520	20241004	103400	61933560	2930	2930	2930	2930	0
521	20241004	103300	61933560	2930	2930	2930	2930	100
522	20241004	103200	61640560	2930	2930	2930	2930	0
523	20241004	103100	61640560	2930	2930	2930	2930	50
524	20241004	103000	61494060	2920	2920	2920	2920	500
525	20241004	102900	60034060	2920	2920	2920	2920	0
526	20241004	102800	60034060	2920	2920	2920	2920	0
527	20241004	102700	60034060	2920	2930	2930	2920	353
528	20241004	102600	59002145	2935	2935	2935	2935	100
529	20241004	102500	58708645	2935	2935	2935	2935	100
530	20241004	102400	58415145	2940	2940	2940	2940	0
531	20241004	102300	58415145	2940	2940	2940	2940	0
532	20241004	102200	58415145	2940	2940	2940	2940	20
533	20241004	102100	58356345	2940	2940	2940	2940	100
534	20241004	102000	58062345	2940	2940	2940	2940	1
535	20241004	101900	58059405	2930	2930	2930	2930	0
536	20241004	101800	58059405	2930	2930	2930	2930	0
537	20241004	101700	58059405	2930	2930	2930	2930	0
538	20241004	101600	58059405	2930	2930	2930	2930	0
539	20241004	101500	58059405	2930	2930	2930	2930	687
540	20241004	101400	56046495	2930	2945	2945	2930	467
541	20241004	101300	54676585	2945	2945	2945	2945	0
542	20241004	101200	54676585	2945	2945	2945	2945	0
543	20241004	101100	54676585	2945	2945	2945	2945	0
544	20241004	101000	54676585	2945	2945	2945	2945	0
545	20241004	100900	54676585	2945	2945	2945	2945	0
546	20241004	100800	54676585	2945	2945	2945	2945	15
547	20241004	100700	54632410	2945	2940	2945	2940	1573
548	20241004	100600	50007785	2940	2930	2940	2930	735
549	20241004	100500	47850260	2930	2930	2930	2930	0
550	20241004	100400	47850260	2930	2920	2930	2920	9950
551	20241004	100300	18779510	2920	2915	2920	2915	400
552	20241004	100200	17612260	2920	2920	2920	2920	0
553	20241004	100100	17612260	2920	2910	2920	2910	633
554	20241004	100000	15766150	2900	2900	2900	2900	0
555	20241004	095900	15766150	2900	2900	2900	2900	0
556	20241004	095800	15766150	2900	2900	2900	2900	0
557	20241004	095700	15766150	2900	2900	2900	2900	0
558	20241004	095600	15766150	2900	2900	2900	2900	0
559	20241004	095500	15766150	2900	2900	2900	2900	0
560	20241004	095400	15766150	2900	2900	2900	2900	0
561	20241004	095300	15766150	2900	2900	2900	2900	0
562	20241004	095200	15766150	2900	2900	2900	2900	0
563	20241004	095100	15766150	2900	2900	2900	2900	1
564	20241004	095000	15763250	2915	2915	2915	2915	0
565	20241004	094900	15763250	2915	2915	2915	2915	0
566	20241004	094800	15763250	2915	2915	2915	2915	80
567	20241004	094700	15530050	2900	2900	2900	2900	13
568	20241004	094600	15492350	2905	2900	2905	2900	120
569	20241004	094500	15144250	2900	2900	2900	2900	59
570	20241004	094400	14973150	2900	2900	2900	2900	41
571	20241004	094300	14854250	2895	2890	2895	2890	188
572	20241004	094200	14310865	2890	2890	2890	2890	24
573	20241004	094100	14241505	2885	2885	2885	2885	0
574	20241004	094000	14241505	2885	2885	2885	2885	1
575	20241004	093900	14238620	2885	2885	2885	2885	0
576	20241004	093800	14238620	2885	2885	2885	2885	0
577	20241004	093700	14238620	2885	2885	2885	2885	50
578	20241004	093600	14094370	2885	2885	2885	2885	0
579	20241004	093500	14094370	2885	2885	2885	2885	120
580	20241004	093400	13748170	2880	2880	2880	2880	0
581	20241004	093300	13748170	2880	2880	2880	2880	76
582	20241004	093200	13529290	2880	2880	2880	2880	3
583	20241004	093100	13520650	2880	2880	2880	2880	0
584	20241004	093000	13520650	2880	2870	2880	2870	556
585	20241004	092900	11924900	2870	2870	2870	2870	0
586	20241004	092800	11924900	2870	2870	2870	2870	0
587	20241004	092700	11924900	2870	2870	2870	2870	18
588	20241004	092600	11873240	2870	2870	2870	2870	0
589	20241004	092500	11873240	2870	2870	2870	2870	0
590	20241004	092400	11873240	2870	2870	2870	2870	0
591	20241004	092300	11873240	2870	2870	2870	2870	0
592	20241004	092200	11873240	2870	2870	2870	2870	0
593	20241004	092100	11873240	2870	2870	2870	2870	0
594	20241004	092000	11873240	2870	2875	2875	2870	1659
595	20241004	091900	7108635	2875	2875	2875	2875	0
596	20241004	091800	7108635	2875	2875	2875	2875	45
597	20241004	091700	6979260	2875	2880	2880	2875	1400
598	20241004	091600	2949260	2900	2900	2900	2900	0
599	20241004	091500	2949260	2900	2900	2900	2900	0
600	20241004	091400	2949260	2900	2900	2900	2900	103
601	20241004	091300	2650560	2900	2900	2900	2900	15
602	20241004	091200	2607060	2905	2895	2905	2895	173
603	20241004	091100	2105630	2890	2890	2890	2890	0
604	20241004	091000	2105630	2890	2900	2900	2875	49
605	20241004	090900	1963935	2880	2885	2885	2880	130
606	20241004	090800	1588920	2900	2900	2900	2900	0
607	20241004	090700	1588920	2900	2900	2900	2900	16
608	20241004	090600	1542520	2885	2885	2885	2885	1
609	20241004	090500	1539635	2890	2890	2890	2890	0
610	20241004	090400	1539635	2890	2890	2890	2890	0
611	20241004	090300	1539635	2890	2890	2890	2890	3
612	20241004	090200	1530965	2920	2920	2920	2920	1
613	20241004	090100	1528045	2885	2885	2885	2885	34
614	20241004	090000	1429955	2935	2875	2935	2875	497