KissMeData/030210/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	191300	73148390	2995	2995	2995	2995	173
3	20241004	191200	73148390	2995	2995	2995	2995	0
4	20241004	191100	73148390	2995	2995	2995	2995	0
5	20241004	191000	73148390	2995	2995	2995	2995	0
6	20241004	190900	73148390	2995	2995	2995	2995	0
7	20241004	190800	73148390	2995	2995	2995	2995	0
8	20241004	190700	73148390	2995	2995	2995	2995	0
9	20241004	190600	73148390	2995	2995	2995	2995	0
10	20241004	190500	73148390	2995	2995	2995	2995	0
11	20241004	190400	73148390	2995	2995	2995	2995	0
12	20241004	190300	73148390	2995	2995	2995	2995	0
13	20241004	190200	73148390	2995	2995	2995	2995	0
14	20241004	190100	73148390	2995	2995	2995	2995	0
15	20241004	190000	73148390	2995	2995	2995	2995	0
16	20241004	185900	73148390	2995	2995	2995	2995	0
17	20241004	185800	73148390	2995	2995	2995	2995	0
18	20241004	185700	73148390	2995	2995	2995	2995	0
19	20241004	185600	73148390	2995	2995	2995	2995	0
20	20241004	185500	73148390	2995	2995	2995	2995	0
21	20241004	185400	73148390	2995	2995	2995	2995	0
22	20241004	185300	73148390	2995	2995	2995	2995	0
23	20241004	185200	73148390	2995	2995	2995	2995	0
24	20241004	185100	73148390	2995	2995	2995	2995	0
25	20241004	185000	73148390	2995	2995	2995	2995	0
26	20241004	184900	73148390	2995	2995	2995	2995	0
27	20241004	184800	73148390	2995	2995	2995	2995	0
28	20241004	184700	73148390	2995	2995	2995	2995	0
29	20241004	184600	73148390	2995	2995	2995	2995	0
30	20241004	184500	73148390	2995	2995	2995	2995	0
31	20241004	184400	73148390	2995	2995	2995	2995	0
32	20241004	184300	73148390	2995	2995	2995	2995	173
33	20241004	184200	73148390	2995	2995	2995	2995	0
34	20241004	184100	73148390	2995	2995	2995	2995	0
35	20241004	184000	73148390	2995	2995	2995	2995	0
36	20241004	183900	73148390	2995	2995	2995	2995	0
37	20241004	183800	73148390	2995	2995	2995	2995	0
38	20241004	183700	73148390	2995	2995	2995	2995	0
39	20241004	183600	73148390	2995	2995	2995	2995	0
40	20241004	183500	73148390	2995	2995	2995	2995	0
41	20241004	183400	73148390	2995	2995	2995	2995	0
42	20241004	183300	73148390	2995	2995	2995	2995	0
43	20241004	183200	73148390	2995	2995	2995	2995	0
44	20241004	183100	73148390	2995	2995	2995	2995	0
45	20241004	183000	73148390	2995	2995	2995	2995	0
46	20241004	182900	73148390	2995	2995	2995	2995	0
47	20241004	182800	73148390	2995	2995	2995	2995	0
48	20241004	182700	73148390	2995	2995	2995	2995	0
49	20241004	182600	73148390	2995	2995	2995	2995	0
50	20241004	182500	73148390	2995	2995	2995	2995	0
51	20241004	182400	73148390	2995	2995	2995	2995	0
52	20241004	182300	73148390	2995	2995	2995	2995	0
53	20241004	182200	73148390	2995	2995	2995	2995	0
54	20241004	182100	73148390	2995	2995	2995	2995	0
55	20241004	182000	73148390	2995	2995	2995	2995	0
56	20241004	181900	73148390	2995	2995	2995	2995	0
57	20241004	181800	73148390	2995	2995	2995	2995	0
58	20241004	181700	73148390	2995	2995	2995	2995	0
59	20241004	181600	73148390	2995	2995	2995	2995	0
60	20241004	181500	73148390	2995	2995	2995	2995	0
61	20241004	181400	73148390	2995	2995	2995	2995	0
62	20241004	181300	73148390	2995	2995	2995	2995	173
63	20241004	181200	73148390	2995	2995	2995	2995	0
64	20241004	181100	73148390	2995	2995	2995	2995	0
65	20241004	181000	73148390	2995	2995	2995	2995	0
66	20241004	180900	73148390	2995	2995	2995	2995	0
67	20241004	180800	73148390	2995	2995	2995	2995	0
68	20241004	180700	73148390	2995	2995	2995	2995	0
69	20241004	180600	73148390	2995	2995	2995	2995	0
70	20241004	180500	73148390	2995	2995	2995	2995	0
71	20241004	180400	73148390	2995	2995	2995	2995	0
72	20241004	180300	73148390	2995	2995	2995	2995	0
73	20241004	180200	73148390	2995	2995	2995	2995	0
74	20241004	180100	73148390	2995	2995	2995	2995	0
75	20241004	180000	73148390	2995	2995	2995	2995	0
76	20241004	175900	73148390	2995	2995	2995	2995	0
77	20241004	175800	73148390	2995	2995	2995	2995	0
78	20241004	175700	73148390	2995	2995	2995	2995	0
79	20241004	175600	73148390	2995	2995	2995	2995	0
80	20241004	175500	73148390	2995	2995	2995	2995	0
81	20241004	175400	73148390	2995	2995	2995	2995	0
82	20241004	175300	73148390	2995	2995	2995	2995	0
83	20241004	175200	73148390	2995	2995	2995	2995	0
84	20241004	175100	73148390	2995	2995	2995	2995	0
85	20241004	175000	73148390	2995	2995	2995	2995	0
86	20241004	174900	73148390	2995	2995	2995	2995	0
87	20241004	174800	73148390	2995	2995	2995	2995	0
88	20241004	174700	73148390	2995	2995	2995	2995	0
89	20241004	174600	73148390	2995	2995	2995	2995	0
90	20241004	174500	73148390	2995	2995	2995	2995	0
91	20241004	174400	73148390	2995	2995	2995	2995	0
92	20241004	174300	73148390	2995	2995	2995	2995	173
93	20241004	174200	73148390	2995	2995	2995	2995	0
94	20241004	174100	73148390	2995	2995	2995	2995	0
95	20241004	174000	73148390	2995	2995	2995	2995	0
96	20241004	173900	73148390	2995	2995	2995	2995	0
97	20241004	173800	73148390	2995	2995	2995	2995	0
98	20241004	173700	73148390	2995	2995	2995	2995	0
99	20241004	173600	73148390	2995	2995	2995	2995	0
100	20241004	173500	73148390	2995	2995	2995	2995	0
101	20241004	173400	73148390	2995	2995	2995	2995	0
102	20241004	173300	73148390	2995	2995	2995	2995	0
103	20241004	173200	73148390	2995	2995	2995	2995	0
104	20241004	173100	73148390	2995	2995	2995	2995	0
105	20241004	173000	73148390	2995	2995	2995	2995	0
106	20241004	172900	73148390	2995	2995	2995	2995	0
107	20241004	172800	73148390	2995	2995	2995	2995	0
108	20241004	172700	73148390	2995	2995	2995	2995	0
109	20241004	172600	73148390	2995	2995	2995	2995	0
110	20241004	172500	73148390	2995	2995	2995	2995	0
111	20241004	172400	73148390	2995	2995	2995	2995	0
112	20241004	172300	73148390	2995	2995	2995	2995	0
113	20241004	172200	73148390	2995	2995	2995	2995	0
114	20241004	172100	73148390	2995	2995	2995	2995	0
115	20241004	172000	73148390	2995	2995	2995	2995	0
116	20241004	171900	73148390	2995	2995	2995	2995	0
117	20241004	171800	73148390	2995	2995	2995	2995	0
118	20241004	171700	73148390	2995	2995	2995	2995	0
119	20241004	171600	73148390	2995	2995	2995	2995	0
120	20241004	171500	73148390	2995	2995	2995	2995	0
121	20241004	171400	73148390	2995	2995	2995	2995	0
122	20241004	171300	73148390	2995	2995	2995	2995	173
123	20241004	171200	73148390	2995	2995	2995	2995	0
124	20241004	171100	73148390	2995	2995	2995	2995	0
125	20241004	171000	73148390	2995	2995	2995	2995	0
126	20241004	170900	73148390	2995	2995	2995	2995	0
127	20241004	170800	73148390	2995	2995	2995	2995	0
128	20241004	170700	73148390	2995	2995	2995	2995	0
129	20241004	170600	73148390	2995	2995	2995	2995	0
130	20241004	170500	73148390	2995	2995	2995	2995	0
131	20241004	170400	73148390	2995	2995	2995	2995	0
132	20241004	170300	73148390	2995	2995	2995	2995	0
133	20241004	170200	73148390	2995	2995	2995	2995	0
134	20241004	170100	73148390	2995	2995	2995	2995	0
135	20241004	170000	73148390	2995	2995	2995	2995	0
136	20241004	165900	73148390	2995	2995	2995	2995	0
137	20241004	165800	73148390	2995	2995	2995	2995	0
138	20241004	165700	73148390	2995	2995	2995	2995	0
139	20241004	165600	73148390	2995	2995	2995	2995	0
140	20241004	165500	73148390	2995	2995	2995	2995	0
141	20241004	165400	73148390	2995	2995	2995	2995	0
142	20241004	165300	73148390	2995	2995	2995	2995	0
143	20241004	165200	73148390	2995	2995	2995	2995	0
144	20241004	165100	73148390	2995	2995	2995	2995	0
145	20241004	165000	73148390	2995	2995	2995	2995	0
146	20241004	164900	73148390	2995	2995	2995	2995	0
147	20241004	164800	73148390	2995	2995	2995	2995	0
148	20241004	164700	73148390	2995	2995	2995	2995	0
149	20241004	164600	73148390	2995	2995	2995	2995	0
150	20241004	164500	73148390	2995	2995	2995	2995	0
151	20241004	164400	73148390	2995	2995	2995	2995	0
152	20241004	164300	73148390	2995	2995	2995	2995	173
153	20241004	164200	73148390	2995	2995	2995	2995	0
154	20241004	164100	73148390	2995	2995	2995	2995	0
155	20241004	164000	73148390	2995	2995	2995	2995	0
156	20241004	163900	73148390	2995	2995	2995	2995	0
157	20241004	163800	73148390	2995	2995	2995	2995	0
158	20241004	163700	73148390	2995	2995	2995	2995	0
159	20241004	163600	73148390	2995	2995	2995	2995	0
160	20241004	163500	73148390	2995	2995	2995	2995	0
161	20241004	163400	73148390	2995	2995	2995	2995	0
162	20241004	163300	73148390	2995	2995	2995	2995	0
163	20241004	163200	73148390	2995	2995	2995	2995	0
164	20241004	163100	73148390	2995	2995	2995	2995	0
165	20241004	163000	73148390	2995	2995	2995	2995	0
166	20241004	162900	73148390	2995	2995	2995	2995	0
167	20241004	162800	73148390	2995	2995	2995	2995	0
168	20241004	162700	73148390	2995	2995	2995	2995	0
169	20241004	162600	73148390	2995	2995	2995	2995	0
170	20241004	162500	73148390	2995	2995	2995	2995	0
171	20241004	162400	73148390	2995	2995	2995	2995	0
172	20241004	162300	73148390	2995	2995	2995	2995	0
173	20241004	162200	73148390	2995	2995	2995	2995	0
174	20241004	162100	73148390	2995	2995	2995	2995	0
175	20241004	162000	73148390	2995	2995	2995	2995	0
176	20241004	161900	73148390	2995	2995	2995	2995	0
177	20241004	161800	73148390	2995	2995	2995	2995	0
178	20241004	161700	73148390	2995	2995	2995	2995	0
179	20241004	161600	73148390	2995	2995	2995	2995	0
180	20241004	161500	73148390	2995	2995	2995	2995	0
181	20241004	161400	73148390	2995	2995	2995	2995	0
182	20241004	161300	73148390	2995	2995	2995	2995	173
183	20241004	161200	73148390	2995	2995	2995	2995	0
184	20241004	161100	73148390	2995	2995	2995	2995	0
185	20241004	161000	73148390	2995	2995	2995	2995	0
186	20241004	160900	73148390	2995	2995	2995	2995	0
187	20241004	160800	73148390	2995	2995	2995	2995	0
188	20241004	160700	73148390	2995	2995	2995	2995	0
189	20241004	160600	73148390	2995	2995	2995	2995	0
190	20241004	160500	73148390	2995	2995	2995	2995	0
191	20241004	160400	73148390	2995	2995	2995	2995	0
192	20241004	160300	73148390	2995	2995	2995	2995	0
193	20241004	160200	73148390	2995	2995	2995	2995	0
194	20241004	160100	73148390	2995	2995	2995	2995	0
195	20241004	160000	73148390	2995	2995	2995	2995	0
196	20241004	155900	73148390	2995	2995	2995	2995	0
197	20241004	155800	73148390	2995	2995	2995	2995	0
198	20241004	155700	73148390	2995	2995	2995	2995	0
199	20241004	155600	73148390	2995	2995	2995	2995	0
200	20241004	155500	73148390	2995	2995	2995	2995	0
201	20241004	155400	73148390	2995	2995	2995	2995	0
202	20241004	155300	73148390	2995	2995	2995	2995	0
203	20241004	155200	73148390	2995	2995	2995	2995	0
204	20241004	155100	73148390	2995	2995	2995	2995	0
205	20241004	155000	73148390	2995	2995	2995	2995	0
206	20241004	154900	73148390	2995	2995	2995	2995	0
207	20241004	154800	73148390	2995	2995	2995	2995	0
208	20241004	154700	73148390	2995	2995	2995	2995	0
209	20241004	154600	73148390	2995	2995	2995	2995	0
210	20241004	154500	73148390	2995	2995	2995	2995	0
211	20241004	154400	73148390	2995	2995	2995	2995	0
212	20241004	154300	73148390	2995	2995	2995	2995	173
213	20241004	154200	73148390	2995	2995	2995	2995	0
214	20241004	154100	73148390	2995	2995	2995	2995	0
215	20241004	154000	73148390	2995	2995	2995	2995	0
216	20241004	153900	73148390	2995	2995	2995	2995	0
217	20241004	153800	73148390	2995	2995	2995	2995	0
218	20241004	153700	73148390	2995	2995	2995	2995	0
219	20241004	153600	73148390	2995	2995	2995	2995	0
220	20241004	153500	73148390	2995	2995	2995	2995	0
221	20241004	153400	73148390	2995	2995	2995	2995	0
222	20241004	153300	73148390	2995	2995	2995	2995	0
223	20241004	153200	73148390	2995	2995	2995	2995	0
224	20241004	153100	73148390	2995	2995	2995	2995	0
225	20241004	153000	73148390	2995	2995	2995	2995	173
226	20241004	152900	72630255	2990	2990	2990	2990	0
227	20241004	152800	72630255	2990	2990	2990	2990	0
228	20241004	152700	72630255	2990	2990	2990	2990	0
229	20241004	152600	72630255	2990	2990	2990	2990	0
230	20241004	152500	72630255	2990	2990	2990	2990	0
231	20241004	152400	72630255	2990	2990	2990	2990	0
232	20241004	152300	72630255	2990	2990	2990	2990	0
233	20241004	152200	72630255	2990	2990	2990	2990	0
234	20241004	152100	72630255	2990	2990	2990	2990	0
235	20241004	152000	72630255	2990	2990	2990	2990	0
236	20241004	151900	72630255	2990	2990	2990	2990	0
237	20241004	151800	72630255	2990	2990	2990	2990	2
238	20241004	151700	72624275	2985	2985	2985	2985	0
239	20241004	151600	72624275	2985	2985	2985	2985	317
240	20241004	151500	71678030	2990	2990	2990	2990	0
241	20241004	151400	71678030	2990	2990	2990	2990	0
242	20241004	151300	71678030	2990	2990	2990	2990	6
243	20241004	151200	71660090	2990	2990	2990	2990	0
244	20241004	151100	71660090	2990	2990	2990	2990	6
245	20241004	151000	71642150	2990	2990	2990	2990	0
246	20241004	150900	71642150	2990	2990	2990	2990	1
247	20241004	150800	71639160	2990	2990	2990	2990	0
248	20241004	150700	71639160	2990	2990	2990	2990	0
249	20241004	150600	71639160	2990	2990	2990	2990	1074
250	20241004	150500	68427900	2995	2995	2995	2995	0
251	20241004	150400	68427900	2995	2995	2995	2995	4
252	20241004	150300	68415920	2990	2990	2990	2990	0
253	20241004	150200	68415920	2990	2990	2990	2990	0
254	20241004	150100	68415920	2990	2990	2990	2990	0
255	20241004	150000	68415920	2990	2990	2990	2990	0
256	20241004	145900	68415920	2990	2990	2990	2990	0
257	20241004	145800	68415920	2990	2990	2990	2990	0
258	20241004	145700	68415920	2990	2990	2990	2990	0
259	20241004	145600	68415920	2990	2990	2990	2990	0
260	20241004	145500	68415920	2990	2990	2990	2990	0
261	20241004	145400	68415920	2990	2990	2990	2990	0
262	20241004	145300	68415920	2990	2990	2990	2990	0
263	20241004	145200	68415920	2990	2990	2990	2990	19
264	20241004	145100	68359110	2995	2995	2995	2995	0
265	20241004	145000	68359110	2995	2995	2995	2995	0
266	20241004	144900	68359110	2995	2995	2995	2995	4
267	20241004	144800	68347130	2995	2995	2995	2995	0
268	20241004	144700	68347130	2995	2995	2995	2995	0
269	20241004	144600	68347130	2995	2995	2995	2995	2500
270	20241004	144500	60859630	2995	2995	2995	2995	6
271	20241004	144400	60841660	2990	2990	2990	2990	0
272	20241004	144300	60841660	2990	2990	2990	2990	49
273	20241004	144200	60695150	2990	2990	2990	2990	0
274	20241004	144100	60695150	2990	2990	2990	2990	0
275	20241004	144000	60695150	2990	2990	2990	2990	0
276	20241004	143900	60695150	2990	2990	2990	2990	0
277	20241004	143800	60695150	2990	2990	2990	2990	0
278	20241004	143700	60695150	2990	2990	2990	2990	0
279	20241004	143600	60695150	2990	2990	2990	2990	0
280	20241004	143500	60695150	2990	2990	2990	2990	0
281	20241004	143400	60695150	2990	2990	2990	2990	0
282	20241004	143300	60695150	2990	2990	2990	2990	37
283	20241004	143200	60584520	2990	2990	2990	2990	19
284	20241004	143100	60527710	2990	2990	2990	2990	200
285	20241004	143000	59929710	2990	2990	2990	2990	0
286	20241004	142900	59929710	2990	2990	2990	2990	0
287	20241004	142800	59929710	2990	2990	2990	2990	0
288	20241004	142700	59929710	2990	2990	2990	2990	1
289	20241004	142600	59926720	2990	2990	2990	2990	0
290	20241004	142500	59926720	2990	2990	2990	2990	0
291	20241004	142400	59926720	2990	2990	2990	2990	0
292	20241004	142300	59926720	2990	2990	2990	2990	2000
293	20241004	142200	53946720	2990	2990	2990	2990	3
294	20241004	142100	53937750	2985	2985	2985	2985	1
295	20241004	142000	53934765	2985	2985	2985	2985	0
296	20241004	141900	53934765	2985	2985	2985	2985	200
297	20241004	141800	53337765	2985	2985	2985	2985	0
298	20241004	141700	53337765	2985	2985	2985	2985	0
299	20241004	141600	53337765	2985	2985	2985	2985	0
300	20241004	141500	53337765	2985	2985	2985	2985	0
301	20241004	141400	53337765	2985	2985	2985	2985	51
302	20241004	141300	53185530	2980	2980	2980	2980	0
303	20241004	141200	53185530	2980	2980	2980	2980	0
304	20241004	141100	53185530	2980	2980	2980	2980	0
305	20241004	141000	53185530	2980	2980	2980	2980	0
306	20241004	140900	53185530	2980	2980	2980	2980	0
307	20241004	140800	53185530	2980	2980	2980	2980	0
308	20241004	140700	53185530	2980	2980	2980	2980	67
309	20241004	140600	52985870	2980	2980	2980	2980	1954
310	20241004	140500	47162950	2990	2990	2990	2990	0
311	20241004	140400	47162950	2990	2990	2990	2990	0
312	20241004	140300	47162950	2990	2990	2990	2990	0
313	20241004	140200	47162950	2990	2990	2990	2990	0
314	20241004	140100	47162950	2990	2990	2990	2990	5
315	20241004	140000	47148000	2980	2980	2980	2980	300
316	20241004	135900	46254000	2980	2980	2980	2980	0
317	20241004	135800	46254000	2980	2980	2980	2980	1
318	20241004	135700	46251020	2980	2980	2980	2980	0
319	20241004	135600	46251020	2980	2980	2980	2980	0
320	20241004	135500	46251020	2980	2980	2980	2980	0
321	20241004	135400	46251020	2980	2980	2980	2980	0
322	20241004	135300	46251020	2980	2980	2980	2980	0
323	20241004	135200	46251020	2980	2985	2985	2980	1000
324	20241004	135100	43269870	2990	2990	2990	2990	0
325	20241004	135000	43269870	2990	2990	2990	2990	0
326	20241004	134900	43269870	2990	2990	2990	2990	0
327	20241004	134800	43269870	2990	2990	2990	2990	0
328	20241004	134700	43269870	2990	2990	2990	2990	2
329	20241004	134600	43263890	2990	2990	2990	2990	0
330	20241004	134500	43263890	2990	2990	2990	2990	0
331	20241004	134400	43263890	2990	2990	2990	2990	0
332	20241004	134300	43263890	2990	2990	2990	2990	100
333	20241004	134200	42964890	2990	2990	2990	2990	2000
334	20241004	134100	36984890	2985	2985	2985	2985	100
335	20241004	134000	36686390	2990	2990	2990	2990	0
336	20241004	133900	36686390	2990	2990	2990	2990	0
337	20241004	133800	36686390	2990	2990	2990	2990	0
338	20241004	133700	36686390	2990	2985	2990	2980	833
339	20241004	133600	34203310	2985	2985	2985	2985	0
340	20241004	133500	34203310	2985	2985	2985	2985	0
341	20241004	133400	34203310	2985	2985	2985	2985	0
342	20241004	133300	34203310	2985	2985	2985	2985	100
343	20241004	133200	33904810	2985	2985	2985	2985	0
344	20241004	133100	33904810	2985	2985	2985	2985	98
345	20241004	133000	33612280	2985	2985	2985	2985	0
346	20241004	132900	33612280	2985	2985	2985	2985	59
347	20241004	132800	33436165	2985	2985	2985	2985	0
348	20241004	132700	33436165	2985	2985	2985	2985	0
349	20241004	132600	33436165	2985	2985	2985	2985	0
350	20241004	132500	33436165	2985	2985	2985	2985	0
351	20241004	132400	33436165	2985	2985	2985	2985	0
352	20241004	132300	33436165	2985	2990	2990	2985	1806
353	20241004	132200	28040475	2990	2990	2990	2990	0
354	20241004	132100	28040475	2990	2990	2990	2990	544
355	20241004	132000	26413915	2995	2995	2995	2995	0
356	20241004	131900	26413915	2995	2995	2995	2995	0
357	20241004	131800	26413915	2995	2995	2995	2995	0
358	20241004	131700	26413915	2995	2995	2995	2995	0
359	20241004	131600	26413915	2995	2995	2995	2995	1
360	20241004	131500	26410920	2990	2990	2990	2990	0
361	20241004	131400	26410920	2990	2990	2990	2990	500
362	20241004	131300	24915920	3000	3000	3000	3000	0
363	20241004	131200	24915920	3000	3000	3000	3000	0
364	20241004	131100	24915920	3000	3000	3000	3000	0
365	20241004	131000	24915920	3000	3000	3000	3000	0
366	20241004	130900	24915920	3000	3000	3000	3000	0
367	20241004	130800	24915920	3000	3000	3000	3000	0
368	20241004	130700	24915920	3000	3000	3000	3000	0
369	20241004	130600	24915920	3000	3000	3000	3000	0
370	20241004	130500	24915920	3000	3000	3000	3000	0
371	20241004	130400	24915920	3000	3000	3000	3000	0
372	20241004	130300	24915920	3000	3000	3000	3000	0
373	20241004	130200	24915920	3000	3000	3000	3000	0
374	20241004	130100	24915920	3000	3000	3000	3000	0
375	20241004	130000	24915920	3000	3000	3000	3000	0
376	20241004	125900	24915920	3000	3000	3000	3000	0
377	20241004	125800	24915920	3000	3000	3000	3000	0
378	20241004	125700	24915920	3000	3000	3000	3000	0
379	20241004	125600	24915920	3000	3000	3000	3000	0
380	20241004	125500	24915920	3000	3000	3000	3000	0
381	20241004	125400	24915920	3000	3000	3000	3000	0
382	20241004	125300	24915920	3000	3000	3000	3000	0
383	20241004	125200	24915920	3000	3000	3000	3000	0
384	20241004	125100	24915920	3000	3000	3000	3000	0
385	20241004	125000	24915920	3000	3000	3000	3000	0
386	20241004	124900	24915920	3000	3000	3000	3000	0
387	20241004	124800	24915920	3000	3000	3000	3000	0
388	20241004	124700	24915920	3000	3000	3000	3000	0
389	20241004	124600	24915920	3000	3000	3000	3000	0
390	20241004	124500	24915920	3000	3000	3000	3000	0
391	20241004	124400	24915920	3000	3000	3000	3000	0
392	20241004	124300	24915920	3000	3000	3000	3000	0
393	20241004	124200	24915920	3000	3000	3000	3000	0
394	20241004	124100	24915920	3000	3000	3000	3000	0
395	20241004	124000	24915920	3000	3000	3000	3000	1
396	20241004	123900	24912920	2985	2985	2985	2985	0
397	20241004	123800	24912920	2985	2985	2985	2985	0
398	20241004	123700	24912920	2985	2985	2985	2985	0
399	20241004	123600	24912920	2985	2985	2985	2985	0
400	20241004	123500	24912920	2985	2985	2985	2985	0
401	20241004	123400	24912920	2985	2995	2995	2985	629
402	20241004	123300	23033855	2990	2990	2990	2990	10
403	20241004	123200	23003955	2990	2990	2990	2990	0
404	20241004	123100	23003955	2990	2990	2990	2990	0
405	20241004	123000	23003955	2990	2990	2990	2990	13
406	20241004	122900	22965085	2990	2990	2990	2990	67
407	20241004	122800	22764755	2990	2990	2990	2990	2
408	20241004	122700	22758775	2990	2990	2990	2990	0
409	20241004	122600	22758775	2990	2990	2990	2990	25
410	20241004	122500	22684025	2990	2990	2990	2990	0
411	20241004	122400	22684025	2990	2990	2990	2990	21
412	20241004	122300	22621235	2990	2990	2990	2990	0
413	20241004	122200	22621235	2990	2990	2990	2990	3439
414	20241004	122100	12338625	2990	2990	2990	2990	0
415	20241004	122000	12338625	2990	2990	2990	2990	0
416	20241004	121900	12338625	2990	2990	2990	2990	0
417	20241004	121800	12338625	2990	2990	2990	2990	0
418	20241004	121700	12338625	2990	2990	2990	2990	0
419	20241004	121600	12338625	2990	2990	2990	2990	0
420	20241004	121500	12338625	2990	2990	2990	2990	0
421	20241004	121400	12338625	2990	2990	2990	2990	0
422	20241004	121300	12338625	2990	2990	2990	2990	2
423	20241004	121200	12332645	3000	3000	3000	3000	0
424	20241004	121100	12332645	3000	3000	3000	3000	0
425	20241004	121000	12332645	3000	3000	3000	3000	0
426	20241004	120900	12332645	3000	3000	3000	3000	0
427	20241004	120800	12332645	3000	3000	3000	3000	1
428	20241004	120700	12329645	3000	3000	3000	3000	0
429	20241004	120600	12329645	3000	3000	3000	3000	0
430	20241004	120500	12329645	3000	3000	3000	3000	69
431	20241004	120400	12122645	3000	3000	3000	3000	0
432	20241004	120300	12122645	3000	3000	3000	3000	91
433	20241004	120200	11849645	2995	2995	2995	2995	0
434	20241004	120100	11849645	2995	2995	2995	2995	0
435	20241004	120000	11849645	2995	2995	2995	2995	0
436	20241004	115900	11849645	2995	2995	2995	2995	0
437	20241004	115800	11849645	2995	2995	2995	2995	0
438	20241004	115700	11849645	2995	2995	2995	2995	0
439	20241004	115600	11849645	2995	2995	2995	2995	5
440	20241004	115500	11834670	2995	2995	2995	2995	0
441	20241004	115400	11834670	2995	2995	2995	2995	0
442	20241004	115300	11834670	2995	2995	2995	2995	0
443	20241004	115200	11834670	2995	2995	2995	2995	0
444	20241004	115100	11834670	2995	2995	2995	2995	0
445	20241004	115000	11834670	2995	2995	2995	2995	0
446	20241004	114900	11834670	2995	2995	2995	2995	0
447	20241004	114800	11834670	2995	2995	2995	2995	0
448	20241004	114700	11834670	2995	2995	2995	2995	0
449	20241004	114600	11834670	2995	2995	2995	2995	0
450	20241004	114500	11834670	2995	2995	2995	2995	0
451	20241004	114400	11834670	2995	2995	2995	2995	1
452	20241004	114300	11831675	2995	2995	2995	2995	0
453	20241004	114200	11831675	2995	2995	2995	2995	0
454	20241004	114100	11831675	2995	2995	2995	2995	50
455	20241004	114000	11681925	2990	2990	2990	2990	0
456	20241004	113900	11681925	2990	2990	2990	2990	0
457	20241004	113800	11681925	2990	2990	2990	2990	0
458	20241004	113700	11681925	2990	2990	2990	2990	0
459	20241004	113600	11681925	2990	2990	2990	2990	0
460	20241004	113500	11681925	2990	2990	2990	2990	0
461	20241004	113400	11681925	2990	2990	2990	2990	336
462	20241004	113300	10677285	2990	2995	2995	2990	429
463	20241004	113200	9394570	2995	2995	2995	2995	1
464	20241004	113100	9391575	2990	2990	2990	2990	0
465	20241004	113000	9391575	2990	2990	2990	2990	2
466	20241004	112900	9385595	2990	2990	2990	2990	0
467	20241004	112800	9385595	2990	2990	2990	2990	0
468	20241004	112700	9385595	2990	2990	2990	2990	0
469	20241004	112600	9385595	2990	2990	2990	2990	1000
470	20241004	112500	6395595	2990	2990	2990	2990	0
471	20241004	112400	6395595	2990	2990	2990	2990	0
472	20241004	112300	6395595	2990	2990	2990	2990	3
473	20241004	112200	6386625	2990	2990	2990	2990	0
474	20241004	112100	6386625	2990	2990	2990	2990	0
475	20241004	112000	6386625	2990	2990	2990	2990	0
476	20241004	111900	6386625	2990	2990	2990	2990	0
477	20241004	111800	6386625	2990	2990	2990	2990	0
478	20241004	111700	6386625	2990	2990	2990	2990	0
479	20241004	111600	6386625	2990	2990	2990	2990	0
480	20241004	111500	6386625	2990	2990	2990	2990	1
481	20241004	111400	6383635	2985	2985	2985	2985	0
482	20241004	111300	6383635	2985	2985	2985	2985	0
483	20241004	111200	6383635	2985	2985	2985	2985	0
484	20241004	111100	6383635	2985	2985	2985	2985	0
485	20241004	111000	6383635	2985	2985	2985	2985	0
486	20241004	110900	6383635	2985	2985	2985	2985	0
487	20241004	110800	6383635	2985	2985	2985	2985	0
488	20241004	110700	6383635	2985	2985	2985	2985	0
489	20241004	110600	6383635	2985	2985	2985	2985	0
490	20241004	110500	6383635	2985	2985	2985	2985	0
491	20241004	110400	6383635	2985	2985	2985	2985	0
492	20241004	110300	6383635	2985	2985	2985	2985	0
493	20241004	110200	6383635	2985	2985	2985	2985	0
494	20241004	110100	6383635	2985	2985	2985	2985	0
495	20241004	110000	6383635	2985	2985	2985	2985	0
496	20241004	105900	6383635	2985	2985	2985	2985	0
497	20241004	105800	6383635	2985	2985	2985	2985	7
498	20241004	105700	6362740	2990	2990	2990	2990	5
499	20241004	105600	6347790	2985	2985	2985	2985	0
500	20241004	105500	6347790	2985	2985	2985	2985	0
501	20241004	105400	6347790	2985	2985	2985	2985	0
502	20241004	105300	6347790	2985	2995	3000	2985	4
503	20241004	105200	6335825	2995	2995	2995	2995	37
504	20241004	105100	6225010	2995	2995	2995	2995	0
505	20241004	105000	6225010	2995	2995	2995	2995	0
506	20241004	104900	6225010	2995	2995	2995	2995	0
507	20241004	104800	6225010	2995	2995	2995	2995	0
508	20241004	104700	6225010	2995	2995	2995	2995	0
509	20241004	104600	6225010	2995	2995	2995	2995	0
510	20241004	104500	6225010	2995	2995	2995	2995	107
511	20241004	104400	5904545	2995	2995	2995	2995	0
512	20241004	104300	5904545	2995	2995	2995	2995	0
513	20241004	104200	5904545	2995	2995	2995	2995	1
514	20241004	104100	5901550	2995	2995	2995	2995	0
515	20241004	104000	5901550	2995	2995	2995	2995	0
516	20241004	103900	5901550	2995	2995	2995	2995	500
517	20241004	103800	4404050	2990	2990	2990	2990	60
518	20241004	103700	4224650	2990	2990	2990	2990	10
519	20241004	103600	4194750	2990	2990	2990	2990	15
520	20241004	103500	4149900	2985	2985	2985	2985	0
521	20241004	103400	4149900	2985	2985	2985	2985	0
522	20241004	103300	4149900	2985	2985	2985	2985	0
523	20241004	103200	4149900	2985	2985	2985	2985	0
524	20241004	103100	4149900	2985	2985	2985	2985	16
525	20241004	103000	4102140	2995	2995	2995	2995	0
526	20241004	102900	4102140	2995	2995	2995	2995	1
527	20241004	102800	4099145	2990	2990	2990	2990	0
528	20241004	102700	4099145	2990	2990	2990	2990	3
529	20241004	102600	4090175	2990	2990	2990	2990	2
530	20241004	102500	4084195	2990	2990	2990	2990	0
531	20241004	102400	4084195	2990	2990	2990	2990	0
532	20241004	102300	4084195	2990	2990	2990	2990	150
533	20241004	102200	3635695	2990	2990	2990	2990	5
534	20241004	102100	3620745	2985	2985	2985	2985	291
535	20241004	102000	2752110	2990	2990	2990	2990	21
536	20241004	101900	2689320	2985	2985	2985	2985	0
537	20241004	101800	2689320	2985	2985	2985	2985	0
538	20241004	101700	2689320	2985	2985	2985	2985	0
539	20241004	101600	2689320	2985	2985	2985	2985	5
540	20241004	101500	2674395	2990	2990	2990	2990	0
541	20241004	101400	2674395	2990	2990	2990	2990	0
542	20241004	101300	2674395	2990	2990	3000	2990	4
543	20241004	101200	2662420	2990	2990	2990	2990	0
544	20241004	101100	2662420	2990	2990	2990	2990	0
545	20241004	101000	2662420	2990	2990	2990	2990	0
546	20241004	100900	2662420	2990	2990	2990	2990	1
547	20241004	100800	2659430	2995	2995	2995	2995	4
548	20241004	100700	2647450	3000	3000	3000	3000	0
549	20241004	100600	2647450	3000	3000	3000	3000	0
550	20241004	100500	2647450	3000	3000	3000	3000	0
551	20241004	100400	2647450	3000	3000	3000	3000	0
552	20241004	100300	2647450	3000	3000	3000	3000	1
553	20241004	100200	2644450	3005	3005	3005	3005	0
554	20241004	100100	2644450	3005	3005	3005	3005	0
555	20241004	100000	2644450	3005	3005	3005	3005	0
556	20241004	095900	2644450	3005	3005	3005	3005	0
557	20241004	095800	2644450	3005	3005	3005	3005	0
558	20241004	095700	2644450	3005	3005	3005	3005	0
559	20241004	095600	2644450	3005	3005	3005	3005	0
560	20241004	095500	2644450	3005	3005	3005	3005	0
561	20241004	095400	2644450	3005	3005	3005	3005	0
562	20241004	095300	2644450	3005	3005	3005	3005	0
563	20241004	095200	2644450	3005	3005	3005	3005	0
564	20241004	095100	2644450	3005	3005	3005	3005	0
565	20241004	095000	2644450	3005	3005	3005	3005	0
566	20241004	094900	2644450	3005	3005	3005	3005	0
567	20241004	094800	2644450	3005	3005	3005	3005	0
568	20241004	094700	2644450	3005	3005	3005	3005	0
569	20241004	094600	2644450	3005	3005	3005	3005	0
570	20241004	094500	2644450	3005	3005	3005	3005	0
571	20241004	094400	2644450	3005	3005	3005	3005	0
572	20241004	094300	2644450	3005	3005	3005	3005	0
573	20241004	094200	2644450	3005	3005	3005	3005	0
574	20241004	094100	2644450	3005	3005	3005	3005	0
575	20241004	094000	2644450	3005	3005	3005	3005	0
576	20241004	093900	2644450	3005	3005	3005	3005	0
577	20241004	093800	2644450	3005	3005	3005	3005	0
578	20241004	093700	2644450	3005	3005	3005	3005	0
579	20241004	093600	2644450	3005	3005	3005	3005	0
580	20241004	093500	2644450	3005	3005	3005	3005	0
581	20241004	093400	2644450	3005	3005	3005	3005	4
582	20241004	093300	2632430	3005	3005	3005	3005	1
583	20241004	093200	2629425	3005	3005	3005	3005	1
584	20241004	093100	2626420	3005	3005	3005	3005	12
585	20241004	093000	2590360	3005	3005	3005	3005	8
586	20241004	092900	2566320	2985	2985	2985	2985	0
587	20241004	092800	2566320	2985	2985	2985	2985	0
588	20241004	092700	2566320	2985	2985	2985	2985	0
589	20241004	092600	2566320	2985	2985	2985	2985	0
590	20241004	092500	2566320	2985	2985	2985	2985	0
591	20241004	092400	2566320	2985	2985	2985	2985	0
592	20241004	092300	2566320	2985	2985	2985	2985	0
593	20241004	092200	2566320	2985	2985	2985	2985	0
594	20241004	092100	2566320	2985	2985	2985	2985	0
595	20241004	092000	2566320	2985	2990	2990	2985	606
596	20241004	091900	757405	2990	2990	2990	2990	0
597	20241004	091800	757405	2990	2990	2990	2990	10
598	20241004	091700	727505	2990	2990	2990	2990	0
599	20241004	091600	727505	2990	2990	2990	2990	0
600	20241004	091500	727505	2990	2990	2990	2990	0
601	20241004	091400	727505	2990	2990	2990	2990	20
602	20241004	091300	667705	2990	2990	2990	2990	1
603	20241004	091200	664715	2985	2985	2985	2985	0
604	20241004	091100	664715	2985	2985	2985	2985	0
605	20241004	091000	664715	2985	2985	2985	2985	0
606	20241004	090900	664715	2985	2985	2985	2985	0
607	20241004	090800	664715	2985	2985	2985	2985	0
608	20241004	090700	664715	2985	2985	2985	2985	0
609	20241004	090600	664715	2985	2985	2985	2985	0
610	20241004	090500	664715	2985	2985	2985	2985	0
611	20241004	090400	664715	2985	2985	2985	2985	0
612	20241004	090300	664715	2985	2985	2985	2985	0
613	20241004	090200	664715	2985	2985	2985	2985	30
614	20241004	090100	575165	2985	2985	3005	2985	73
615	20241004	090000	356600	3010	2980	3010	2980	119