KissMeData/030720/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	191400	22014890	5880	5880	5880	5880	34
3	20241004	191300	22014890	5880	5880	5880	5880	0
4	20241004	191200	22014890	5880	5880	5880	5880	0
5	20241004	191100	22014890	5880	5880	5880	5880	0
6	20241004	191000	22014890	5880	5880	5880	5880	0
7	20241004	190900	22014890	5880	5880	5880	5880	0
8	20241004	190800	22014890	5880	5880	5880	5880	0
9	20241004	190700	22014890	5880	5880	5880	5880	0
10	20241004	190600	22014890	5880	5880	5880	5880	0
11	20241004	190500	22014890	5880	5880	5880	5880	0
12	20241004	190400	22014890	5880	5880	5880	5880	0
13	20241004	190300	22014890	5880	5880	5880	5880	0
14	20241004	190200	22014890	5880	5880	5880	5880	0
15	20241004	190100	22014890	5880	5880	5880	5880	0
16	20241004	190000	22014890	5880	5880	5880	5880	0
17	20241004	185900	22014890	5880	5880	5880	5880	0
18	20241004	185800	22014890	5880	5880	5880	5880	0
19	20241004	185700	22014890	5880	5880	5880	5880	0
20	20241004	185600	22014890	5880	5880	5880	5880	0
21	20241004	185500	22014890	5880	5880	5880	5880	0
22	20241004	185400	22014890	5880	5880	5880	5880	0
23	20241004	185300	22014890	5880	5880	5880	5880	0
24	20241004	185200	22014890	5880	5880	5880	5880	0
25	20241004	185100	22014890	5880	5880	5880	5880	0
26	20241004	185000	22014890	5880	5880	5880	5880	0
27	20241004	184900	22014890	5880	5880	5880	5880	0
28	20241004	184800	22014890	5880	5880	5880	5880	0
29	20241004	184700	22014890	5880	5880	5880	5880	0
30	20241004	184600	22014890	5880	5880	5880	5880	0
31	20241004	184500	22014890	5880	5880	5880	5880	0
32	20241004	184400	22014890	5880	5880	5880	5880	34
33	20241004	184300	22014890	5880	5880	5880	5880	0
34	20241004	184200	22014890	5880	5880	5880	5880	0
35	20241004	184100	22014890	5880	5880	5880	5880	0
36	20241004	184000	22014890	5880	5880	5880	5880	0
37	20241004	183900	22014890	5880	5880	5880	5880	0
38	20241004	183800	22014890	5880	5880	5880	5880	0
39	20241004	183700	22014890	5880	5880	5880	5880	0
40	20241004	183600	22014890	5880	5880	5880	5880	0
41	20241004	183500	22014890	5880	5880	5880	5880	0
42	20241004	183400	22014890	5880	5880	5880	5880	0
43	20241004	183300	22014890	5880	5880	5880	5880	0
44	20241004	183200	22014890	5880	5880	5880	5880	0
45	20241004	183100	22014890	5880	5880	5880	5880	0
46	20241004	183000	22014890	5880	5880	5880	5880	0
47	20241004	182900	22014890	5880	5880	5880	5880	0
48	20241004	182800	22014890	5880	5880	5880	5880	0
49	20241004	182700	22014890	5880	5880	5880	5880	0
50	20241004	182600	22014890	5880	5880	5880	5880	0
51	20241004	182500	22014890	5880	5880	5880	5880	0
52	20241004	182400	22014890	5880	5880	5880	5880	0
53	20241004	182300	22014890	5880	5880	5880	5880	0
54	20241004	182200	22014890	5880	5880	5880	5880	0
55	20241004	182100	22014890	5880	5880	5880	5880	0
56	20241004	182000	22014890	5880	5880	5880	5880	0
57	20241004	181900	22014890	5880	5880	5880	5880	0
58	20241004	181800	22014890	5880	5880	5880	5880	0
59	20241004	181700	22014890	5880	5880	5880	5880	0
60	20241004	181600	22014890	5880	5880	5880	5880	0
61	20241004	181500	22014890	5880	5880	5880	5880	0
62	20241004	181400	22014890	5880	5880	5880	5880	34
63	20241004	181300	22014890	5880	5880	5880	5880	0
64	20241004	181200	22014890	5880	5880	5880	5880	0
65	20241004	181100	22014890	5880	5880	5880	5880	0
66	20241004	181000	22014890	5880	5880	5880	5880	0
67	20241004	180900	22014890	5880	5880	5880	5880	0
68	20241004	180800	22014890	5880	5880	5880	5880	0
69	20241004	180700	22014890	5880	5880	5880	5880	0
70	20241004	180600	22014890	5880	5880	5880	5880	0
71	20241004	180500	22014890	5880	5880	5880	5880	0
72	20241004	180400	22014890	5880	5880	5880	5880	0
73	20241004	180300	22014890	5880	5880	5880	5880	0
74	20241004	180200	22014890	5880	5880	5880	5880	0
75	20241004	180100	22014890	5880	5880	5880	5880	0
76	20241004	180000	22014890	5880	5880	5880	5880	0
77	20241004	175900	22014890	5880	5880	5880	5880	0
78	20241004	175800	22014890	5880	5880	5880	5880	0
79	20241004	175700	22014890	5880	5880	5880	5880	0
80	20241004	175600	22014890	5880	5880	5880	5880	0
81	20241004	175500	22014890	5880	5880	5880	5880	0
82	20241004	175400	22014890	5880	5880	5880	5880	0
83	20241004	175300	22014890	5880	5880	5880	5880	0
84	20241004	175200	22014890	5880	5880	5880	5880	0
85	20241004	175100	22014890	5880	5880	5880	5880	0
86	20241004	175000	22014890	5880	5880	5880	5880	0
87	20241004	174900	22014890	5880	5880	5880	5880	0
88	20241004	174800	22014890	5880	5880	5880	5880	0
89	20241004	174700	22014890	5880	5880	5880	5880	0
90	20241004	174600	22014890	5880	5880	5880	5880	0
91	20241004	174500	22014890	5880	5880	5880	5880	0
92	20241004	174400	22014890	5880	5880	5880	5880	34
93	20241004	174300	22014890	5880	5880	5880	5880	0
94	20241004	174200	22014890	5880	5880	5880	5880	0
95	20241004	174100	22014890	5880	5880	5880	5880	0
96	20241004	174000	22014890	5880	5880	5880	5880	0
97	20241004	173900	22014890	5880	5880	5880	5880	0
98	20241004	173800	22014890	5880	5880	5880	5880	0
99	20241004	173700	22014890	5880	5880	5880	5880	0
100	20241004	173600	22014890	5880	5880	5880	5880	0
101	20241004	173500	22014890	5880	5880	5880	5880	0
102	20241004	173400	22014890	5880	5880	5880	5880	0
103	20241004	173300	22014890	5880	5880	5880	5880	0
104	20241004	173200	22014890	5880	5880	5880	5880	0
105	20241004	173100	22014890	5880	5880	5880	5880	0
106	20241004	173000	22014890	5880	5880	5880	5880	0
107	20241004	172900	22014890	5880	5880	5880	5880	0
108	20241004	172800	22014890	5880	5880	5880	5880	0
109	20241004	172700	22014890	5880	5880	5880	5880	0
110	20241004	172600	22014890	5880	5880	5880	5880	0
111	20241004	172500	22014890	5880	5880	5880	5880	0
112	20241004	172400	22014890	5880	5880	5880	5880	0
113	20241004	172300	22014890	5880	5880	5880	5880	0
114	20241004	172200	22014890	5880	5880	5880	5880	0
115	20241004	172100	22014890	5880	5880	5880	5880	0
116	20241004	172000	22014890	5880	5880	5880	5880	0
117	20241004	171900	22014890	5880	5880	5880	5880	0
118	20241004	171800	22014890	5880	5880	5880	5880	0
119	20241004	171700	22014890	5880	5880	5880	5880	0
120	20241004	171600	22014890	5880	5880	5880	5880	0
121	20241004	171500	22014890	5880	5880	5880	5880	0
122	20241004	171400	22014890	5880	5880	5880	5880	34
123	20241004	171300	22014890	5880	5880	5880	5880	0
124	20241004	171200	22014890	5880	5880	5880	5880	0
125	20241004	171100	22014890	5880	5880	5880	5880	0
126	20241004	171000	22014890	5880	5880	5880	5880	0
127	20241004	170900	22014890	5880	5880	5880	5880	0
128	20241004	170800	22014890	5880	5880	5880	5880	0
129	20241004	170700	22014890	5880	5880	5880	5880	0
130	20241004	170600	22014890	5880	5880	5880	5880	0
131	20241004	170500	22014890	5880	5880	5880	5880	0
132	20241004	170400	22014890	5880	5880	5880	5880	0
133	20241004	170300	22014890	5880	5880	5880	5880	0
134	20241004	170200	22014890	5880	5880	5880	5880	0
135	20241004	170100	22014890	5880	5880	5880	5880	0
136	20241004	170000	22014890	5880	5880	5880	5880	0
137	20241004	165900	22014890	5880	5880	5880	5880	0
138	20241004	165800	22014890	5880	5880	5880	5880	0
139	20241004	165700	22014890	5880	5880	5880	5880	0
140	20241004	165600	22014890	5880	5880	5880	5880	0
141	20241004	165500	22014890	5880	5880	5880	5880	0
142	20241004	165400	22014890	5880	5880	5880	5880	0
143	20241004	165300	22014890	5880	5880	5880	5880	0
144	20241004	165200	22014890	5880	5880	5880	5880	0
145	20241004	165100	22014890	5880	5880	5880	5880	0
146	20241004	165000	22014890	5880	5880	5880	5880	0
147	20241004	164900	22014890	5880	5880	5880	5880	0
148	20241004	164800	22014890	5880	5880	5880	5880	0
149	20241004	164700	22014890	5880	5880	5880	5880	0
150	20241004	164600	22014890	5880	5880	5880	5880	0
151	20241004	164500	22014890	5880	5880	5880	5880	0
152	20241004	164400	22014890	5880	5880	5880	5880	34
153	20241004	164300	22014890	5880	5880	5880	5880	0
154	20241004	164200	22014890	5880	5880	5880	5880	0
155	20241004	164100	22014890	5880	5880	5880	5880	0
156	20241004	164000	22014890	5880	5880	5880	5880	0
157	20241004	163900	22014890	5880	5880	5880	5880	0
158	20241004	163800	22014890	5880	5880	5880	5880	0
159	20241004	163700	22014890	5880	5880	5880	5880	0
160	20241004	163600	22014890	5880	5880	5880	5880	0
161	20241004	163500	22014890	5880	5880	5880	5880	0
162	20241004	163400	22014890	5880	5880	5880	5880	0
163	20241004	163300	22014890	5880	5880	5880	5880	0
164	20241004	163200	22014890	5880	5880	5880	5880	0
165	20241004	163100	22014890	5880	5880	5880	5880	0
166	20241004	163000	22014890	5880	5880	5880	5880	0
167	20241004	162900	22014890	5880	5880	5880	5880	0
168	20241004	162800	22014890	5880	5880	5880	5880	0
169	20241004	162700	22014890	5880	5880	5880	5880	0
170	20241004	162600	22014890	5880	5880	5880	5880	0
171	20241004	162500	22014890	5880	5880	5880	5880	0
172	20241004	162400	22014890	5880	5880	5880	5880	0
173	20241004	162300	22014890	5880	5880	5880	5880	0
174	20241004	162200	22014890	5880	5880	5880	5880	0
175	20241004	162100	22014890	5880	5880	5880	5880	0
176	20241004	162000	22014890	5880	5880	5880	5880	0
177	20241004	161900	22014890	5880	5880	5880	5880	0
178	20241004	161800	22014890	5880	5880	5880	5880	0
179	20241004	161700	22014890	5880	5880	5880	5880	0
180	20241004	161600	22014890	5880	5880	5880	5880	0
181	20241004	161500	22014890	5880	5880	5880	5880	0
182	20241004	161400	22014890	5880	5880	5880	5880	34
183	20241004	161300	22014890	5880	5880	5880	5880	0
184	20241004	161200	22014890	5880	5880	5880	5880	0
185	20241004	161100	22014890	5880	5880	5880	5880	0
186	20241004	161000	22014890	5880	5880	5880	5880	0
187	20241004	160900	22014890	5880	5880	5880	5880	0
188	20241004	160800	22014890	5880	5880	5880	5880	0
189	20241004	160700	22014890	5880	5880	5880	5880	0
190	20241004	160600	22014890	5880	5880	5880	5880	0
191	20241004	160500	22014890	5880	5880	5880	5880	0
192	20241004	160400	22014890	5880	5880	5880	5880	0
193	20241004	160300	22014890	5880	5880	5880	5880	0
194	20241004	160200	22014890	5880	5880	5880	5880	0
195	20241004	160100	22014890	5880	5880	5880	5880	0
196	20241004	160000	22014890	5880	5880	5880	5880	0
197	20241004	155900	22014890	5880	5880	5880	5880	0
198	20241004	155800	22014890	5880	5880	5880	5880	0
199	20241004	155700	22014890	5880	5880	5880	5880	0
200	20241004	155600	22014890	5880	5880	5880	5880	0
201	20241004	155500	22014890	5880	5880	5880	5880	0
202	20241004	155400	22014890	5880	5880	5880	5880	0
203	20241004	155300	22014890	5880	5880	5880	5880	0
204	20241004	155200	22014890	5880	5880	5880	5880	0
205	20241004	155100	22014890	5880	5880	5880	5880	0
206	20241004	155000	22014890	5880	5880	5880	5880	0
207	20241004	154900	22014890	5880	5880	5880	5880	0
208	20241004	154800	22014890	5880	5880	5880	5880	0
209	20241004	154700	22014890	5880	5880	5880	5880	0
210	20241004	154600	22014890	5880	5880	5880	5880	0
211	20241004	154500	22014890	5880	5880	5880	5880	0
212	20241004	154400	22014890	5880	5880	5880	5880	34
213	20241004	154300	22014890	5880	5880	5880	5880	0
214	20241004	154200	22014890	5880	5880	5880	5880	0
215	20241004	154100	22014890	5880	5880	5880	5880	0
216	20241004	154000	22014890	5880	5880	5880	5880	0
217	20241004	153900	22014890	5880	5880	5880	5880	0
218	20241004	153800	22014890	5880	5880	5880	5880	0
219	20241004	153700	22014890	5880	5880	5880	5880	0
220	20241004	153600	22014890	5880	5880	5880	5880	0
221	20241004	153500	22014890	5880	5880	5880	5880	0
222	20241004	153400	22014890	5880	5880	5880	5880	0
223	20241004	153300	22014890	5880	5880	5880	5880	0
224	20241004	153200	22014890	5880	5880	5880	5880	0
225	20241004	153100	22014890	5880	5880	5880	5880	0
226	20241004	153000	22014890	5880	5880	5880	5880	34
227	20241004	152900	21814970	5860	5860	5860	5860	0
228	20241004	152800	21814970	5860	5860	5860	5860	0
229	20241004	152700	21814970	5860	5860	5860	5860	0
230	20241004	152600	21814970	5860	5860	5860	5860	0
231	20241004	152500	21814970	5860	5860	5860	5860	0
232	20241004	152400	21814970	5860	5860	5860	5860	0
233	20241004	152300	21814970	5860	5860	5860	5860	0
234	20241004	152200	21814970	5860	5860	5860	5860	0
235	20241004	152100	21814970	5860	5860	5860	5860	0
236	20241004	152000	21814970	5860	5860	5860	5860	0
237	20241004	151900	21814970	5860	5860	5860	5860	2
238	20241004	151800	21803250	5880	5880	5880	5880	0
239	20241004	151700	21803250	5880	5880	5880	5880	100
240	20241004	151600	21215250	5860	5860	5860	5860	14
241	20241004	151500	21133210	5860	5880	5880	5860	82
242	20241004	151400	20651090	5860	5860	5860	5860	0
243	20241004	151300	20651090	5860	5860	5860	5860	0
244	20241004	151200	20651090	5860	5860	5860	5860	0
245	20241004	151100	20651090	5860	5860	5860	5860	0
246	20241004	151000	20651090	5860	5860	5860	5860	2
247	20241004	150900	20639370	5860	5860	5860	5860	0
248	20241004	150800	20639370	5860	5860	5860	5860	0
249	20241004	150700	20639370	5860	5860	5860	5860	0
250	20241004	150600	20639370	5860	5860	5860	5860	0
251	20241004	150500	20639370	5860	5860	5860	5860	2
252	20241004	150400	20627650	5860	5860	5860	5860	0
253	20241004	150300	20627650	5860	5860	5860	5860	0
254	20241004	150200	20627650	5860	5860	5860	5860	0
255	20241004	150100	20627650	5860	5860	5860	5860	0
256	20241004	150000	20627650	5860	5860	5860	5860	2
257	20241004	145900	20615930	5860	5860	5860	5860	0
258	20241004	145800	20615930	5860	5860	5860	5860	0
259	20241004	145700	20615930	5860	5860	5860	5860	0
260	20241004	145600	20615930	5860	5860	5860	5860	0
261	20241004	145500	20615930	5860	5860	5860	5860	2
262	20241004	145400	20604210	5860	5860	5860	5860	0
263	20241004	145300	20604210	5860	5860	5860	5860	10
264	20241004	145200	20545610	5860	5860	5860	5860	0
265	20241004	145100	20545610	5860	5860	5860	5860	0
266	20241004	145000	20545610	5860	5860	5860	5860	2
267	20241004	144900	20533890	5870	5870	5870	5870	24
268	20241004	144800	20393010	5860	5860	5860	5860	0
269	20241004	144700	20393010	5860	5860	5860	5860	0
270	20241004	144600	20393010	5860	5860	5860	5860	0
271	20241004	144500	20393010	5860	5870	5870	5860	149
272	20241004	144400	19519520	5870	5870	5870	5870	65
273	20241004	144300	19137970	5880	5890	5890	5880	282
274	20241004	144200	17477990	5890	5890	5890	5890	0
275	20241004	144100	17477990	5890	5890	5890	5890	0
276	20241004	144000	17477990	5890	5890	5890	5890	2
277	20241004	143900	17466210	5890	5890	5890	5890	0
278	20241004	143800	17466210	5890	5890	5890	5890	0
279	20241004	143700	17466210	5890	5890	5890	5890	0
280	20241004	143600	17466210	5890	5890	5890	5890	0
281	20241004	143500	17466210	5890	5890	5890	5890	2
282	20241004	143400	17454430	5890	5890	5890	5890	0
283	20241004	143300	17454430	5890	5890	5890	5890	0
284	20241004	143200	17454430	5890	5890	5890	5890	0
285	20241004	143100	17454430	5890	5890	5890	5890	0
286	20241004	143000	17454430	5890	5890	5890	5890	2
287	20241004	142900	17442650	5890	5890	5890	5890	0
288	20241004	142800	17442650	5890	5890	5890	5890	0
289	20241004	142700	17442650	5890	5890	5890	5890	0
290	20241004	142600	17442650	5890	5890	5890	5890	0
291	20241004	142500	17442650	5890	5890	5890	5890	2
292	20241004	142400	17430870	5890	5890	5890	5890	0
293	20241004	142300	17430870	5890	5890	5890	5890	0
294	20241004	142200	17430870	5890	5890	5890	5890	0
295	20241004	142100	17430870	5890	5890	5890	5890	0
296	20241004	142000	17430870	5890	5890	5890	5890	2
297	20241004	141900	17419090	5890	5890	5890	5890	0
298	20241004	141800	17419090	5890	5890	5890	5890	0
299	20241004	141700	17419090	5890	5890	5890	5890	0
300	20241004	141600	17419090	5890	5890	5890	5890	0
301	20241004	141500	17419090	5890	5890	5890	5890	2
302	20241004	141400	17407310	5890	5890	5890	5890	0
303	20241004	141300	17407310	5890	5890	5890	5890	0
304	20241004	141200	17407310	5890	5890	5890	5890	0
305	20241004	141100	17407310	5890	5890	5890	5890	0
306	20241004	141000	17407310	5890	5890	5890	5890	2
307	20241004	140900	17395530	5890	5890	5890	5890	0
308	20241004	140800	17395530	5890	5890	5890	5890	0
309	20241004	140700	17395530	5890	5890	5890	5890	0
310	20241004	140600	17395530	5890	5890	5890	5890	0
311	20241004	140500	17395530	5890	5890	5890	5890	2
312	20241004	140400	17383750	5890	5890	5890	5890	0
313	20241004	140300	17383750	5890	5890	5890	5890	0
314	20241004	140200	17383750	5890	5890	5890	5890	0
315	20241004	140100	17383750	5890	5890	5890	5890	0
316	20241004	140000	17383750	5890	5890	5890	5890	2
317	20241004	135900	17371970	5890	5890	5890	5890	0
318	20241004	135800	17371970	5890	5890	5890	5890	0
319	20241004	135700	17371970	5890	5890	5890	5890	0
320	20241004	135600	17371970	5890	5890	5890	5890	0
321	20241004	135500	17371970	5890	5890	5890	5890	2
322	20241004	135400	17360190	5890	5890	5890	5890	0
323	20241004	135300	17360190	5890	5890	5890	5890	0
324	20241004	135200	17360190	5890	5890	5890	5890	0
325	20241004	135100	17360190	5890	5890	5890	5890	0
326	20241004	135000	17360190	5890	5890	5890	5890	2
327	20241004	134900	17348410	5890	5890	5890	5890	0
328	20241004	134800	17348410	5890	5890	5890	5890	0
329	20241004	134700	17348410	5890	5890	5890	5890	0
330	20241004	134600	17348410	5890	5890	5890	5890	0
331	20241004	134500	17348410	5890	5890	5890	5890	2
332	20241004	134400	17336630	5890	5890	5890	5890	0
333	20241004	134300	17336630	5890	5890	5890	5890	0
334	20241004	134200	17336630	5890	5890	5890	5890	0
335	20241004	134100	17336630	5890	5890	5890	5890	0
336	20241004	134000	17336630	5890	5890	5890	5890	2
337	20241004	133900	17324850	5890	5890	5890	5890	0
338	20241004	133800	17324850	5890	5890	5890	5890	0
339	20241004	133700	17324850	5890	5890	5890	5890	0
340	20241004	133600	17324850	5890	5890	5890	5890	0
341	20241004	133500	17324850	5890	5890	5890	5890	2
342	20241004	133400	17313070	5890	5890	5890	5890	0
343	20241004	133300	17313070	5890	5890	5890	5890	0
344	20241004	133200	17313070	5890	5890	5890	5890	0
345	20241004	133100	17313070	5890	5890	5890	5890	0
346	20241004	133000	17313070	5890	5890	5890	5890	2
347	20241004	132900	17301290	5890	5890	5890	5890	0
348	20241004	132800	17301290	5890	5890	5890	5890	0
349	20241004	132700	17301290	5890	5890	5890	5890	0
350	20241004	132600	17301290	5890	5890	5890	5890	0
351	20241004	132500	17301290	5890	5890	5890	5890	2
352	20241004	132400	17289510	5890	5890	5890	5890	0
353	20241004	132300	17289510	5890	5890	5890	5890	0
354	20241004	132200	17289510	5890	5890	5890	5890	0
355	20241004	132100	17289510	5890	5890	5890	5890	0
356	20241004	132000	17289510	5890	5890	5890	5890	2
357	20241004	131900	17277730	5890	5890	5890	5890	0
358	20241004	131800	17277730	5890	5890	5890	5890	0
359	20241004	131700	17277730	5890	5890	5890	5890	0
360	20241004	131600	17277730	5890	5890	5890	5890	0
361	20241004	131500	17277730	5890	5890	5890	5890	2
362	20241004	131400	17265950	5890	5890	5890	5890	0
363	20241004	131300	17265950	5890	5890	5890	5890	0
364	20241004	131200	17265950	5890	5890	5890	5890	0
365	20241004	131100	17265950	5890	5890	5890	5890	0
366	20241004	131000	17265950	5890	5890	5890	5890	2
367	20241004	130900	17254170	5890	5890	5890	5890	0
368	20241004	130800	17254170	5890	5890	5890	5890	0
369	20241004	130700	17254170	5890	5890	5890	5890	0
370	20241004	130600	17254170	5890	5890	5890	5890	0
371	20241004	130500	17254170	5890	5890	5890	5890	2
372	20241004	130400	17242390	5900	5900	5900	5900	0
373	20241004	130300	17242390	5900	5900	5900	5900	0
374	20241004	130200	17242390	5900	5900	5900	5900	0
375	20241004	130100	17242390	5900	5900	5900	5900	0
376	20241004	130000	17242390	5900	5900	5900	5900	1
377	20241004	125900	17236490	5920	5920	5920	5920	388
378	20241004	125800	14939530	5920	5920	5920	5920	0
379	20241004	125700	14939530	5920	5920	5920	5920	0
380	20241004	125600	14939530	5920	5920	5920	5920	0
381	20241004	125500	14939530	5920	5920	5920	5920	2
382	20241004	125400	14927690	5920	5920	5920	5920	0
383	20241004	125300	14927690	5920	5920	5920	5920	0
384	20241004	125200	14927690	5920	5920	5920	5920	0
385	20241004	125100	14927690	5920	5920	5920	5920	0
386	20241004	125000	14927690	5920	5920	5920	5920	2
387	20241004	124900	14915850	5920	5920	5920	5920	0
388	20241004	124800	14915850	5920	5920	5920	5920	0
389	20241004	124700	14915850	5920	5920	5920	5920	0
390	20241004	124600	14915850	5920	5920	5920	5920	0
391	20241004	124500	14915850	5920	5920	5920	5920	2
392	20241004	124400	14904010	5920	5920	5920	5920	0
393	20241004	124300	14904010	5920	5920	5920	5920	0
394	20241004	124200	14904010	5920	5920	5920	5920	0
395	20241004	124100	14904010	5920	5920	5920	5920	0
396	20241004	124000	14904010	5920	5920	5920	5920	2
397	20241004	123900	14892170	5920	5930	5930	5920	83
398	20241004	123800	14400460	5930	5930	5930	5930	0
399	20241004	123700	14400460	5930	5930	5930	5930	0
400	20241004	123600	14400460	5930	5930	5930	5930	0
401	20241004	123500	14400460	5930	5930	5930	5930	2
402	20241004	123400	14388600	5930	5930	5930	5930	0
403	20241004	123300	14388600	5930	5930	5930	5930	0
404	20241004	123200	14388600	5930	5930	5930	5930	0
405	20241004	123100	14388600	5930	5930	5930	5930	0
406	20241004	123000	14388600	5930	5930	5930	5930	2
407	20241004	122900	14376740	5930	5930	5930	5930	0
408	20241004	122800	14376740	5930	5930	5930	5930	0
409	20241004	122700	14376740	5930	5930	5930	5930	0
410	20241004	122600	14376740	5930	5930	5930	5930	0
411	20241004	122500	14376740	5930	5930	5930	5930	2
412	20241004	122400	14364880	5930	5930	5930	5930	0
413	20241004	122300	14364880	5930	5930	5930	5930	0
414	20241004	122200	14364880	5930	5930	5930	5930	0
415	20241004	122100	14364880	5930	5930	5930	5930	100
416	20241004	122000	13771880	5930	5930	5930	5930	2
417	20241004	121900	13760020	5930	5930	5930	5930	0
418	20241004	121800	13760020	5930	5930	5930	5930	0
419	20241004	121700	13760020	5930	5930	5930	5930	0
420	20241004	121600	13760020	5930	5930	5930	5930	4
421	20241004	121500	13736300	5930	5930	5930	5930	2
422	20241004	121400	13724440	5930	5930	5930	5930	0
423	20241004	121300	13724440	5930	5930	5930	5930	0
424	20241004	121200	13724440	5930	5930	5930	5930	0
425	20241004	121100	13724440	5930	5930	5930	5930	0
426	20241004	121000	13724440	5930	5930	5930	5930	2
427	20241004	120900	13712580	5930	5930	5930	5930	0
428	20241004	120800	13712580	5930	5930	5930	5930	5
429	20241004	120700	13682930	5930	5930	5930	5930	0
430	20241004	120600	13682930	5930	5930	5930	5930	0
431	20241004	120500	13682930	5930	5930	5930	5930	102
432	20241004	120400	13078070	5930	5930	5930	5930	100
433	20241004	120300	12485070	5920	5920	5920	5920	0
434	20241004	120200	12485070	5920	5920	5920	5920	0
435	20241004	120100	12485070	5920	5920	5920	5920	0
436	20241004	120000	12485070	5920	5920	5920	5920	2
437	20241004	115900	12473230	5920	5920	5920	5920	0
438	20241004	115800	12473230	5920	5920	5920	5920	0
439	20241004	115700	12473230	5920	5920	5920	5920	0
440	20241004	115600	12473230	5920	5920	5920	5920	0
441	20241004	115500	12473230	5920	5920	5920	5920	2
442	20241004	115400	12461390	5920	5920	5920	5920	180
443	20241004	115300	11395790	5920	5920	5920	5920	0
444	20241004	115200	11395790	5920	5920	5920	5920	0
445	20241004	115100	11395790	5920	5920	5920	5920	114
446	20241004	115000	10720910	5920	5920	5920	5920	2
447	20241004	114900	10709070	5920	5920	5920	5920	0
448	20241004	114800	10709070	5920	5920	5920	5920	0
449	20241004	114700	10709070	5920	5920	5920	5920	0
450	20241004	114600	10709070	5920	5920	5920	5920	0
451	20241004	114500	10709070	5920	5920	5920	5920	2
452	20241004	114400	10697230	5920	5920	5920	5920	0
453	20241004	114300	10697230	5920	5920	5920	5920	0
454	20241004	114200	10697230	5920	5920	5920	5920	0
455	20241004	114100	10697230	5920	5920	5920	5920	0
456	20241004	114000	10697230	5920	5920	5920	5920	102
457	20241004	113900	10093390	5950	5950	5950	5950	30
458	20241004	113800	9914890	5950	5950	5950	5950	0
459	20241004	113700	9914890	5950	5950	5950	5950	0
460	20241004	113600	9914890	5950	5950	5950	5950	81
461	20241004	113500	9432940	5930	5920	5930	5920	4
462	20241004	113400	9409240	5920	5920	5920	5920	0
463	20241004	113300	9409240	5920	5920	5920	5920	0
464	20241004	113200	9409240	5920	5920	5920	5920	0
465	20241004	113100	9409240	5920	5920	5920	5920	41
466	20241004	113000	9166520	5890	5890	5890	5890	2
467	20241004	112900	9154740	5920	5920	5920	5920	0
468	20241004	112800	9154740	5920	5920	5920	5920	0
469	20241004	112700	9154740	5920	5920	5920	5920	0
470	20241004	112600	9154740	5920	5920	5920	5920	16
471	20241004	112500	9060020	5920	5880	5920	5880	18
472	20241004	112400	8953540	5880	5880	5880	5880	0
473	20241004	112300	8953540	5880	5880	5880	5880	0
474	20241004	112200	8953540	5880	5880	5880	5880	0
475	20241004	112100	8953540	5880	5880	5880	5880	0
476	20241004	112000	8953540	5880	5880	5880	5880	2
477	20241004	111900	8941780	5870	5870	5870	5870	0
478	20241004	111800	8941780	5870	5920	5920	5870	360
479	20241004	111700	6823360	5990	5990	5990	5990	0
480	20241004	111600	6823360	5990	5990	5990	5990	1
481	20241004	111500	6817370	6000	6000	6000	6000	30
482	20241004	111400	6637370	6010	6010	6010	6010	83
483	20241004	111300	6138540	6020	6020	6020	6020	0
484	20241004	111200	6138540	6020	6020	6020	6020	0
485	20241004	111100	6138540	6020	6020	6020	6020	0
486	20241004	111000	6138540	6020	6020	6020	6020	0
487	20241004	110900	6138540	6020	6020	6020	6020	0
488	20241004	110800	6138540	6020	6020	6020	6020	0
489	20241004	110700	6138540	6020	6020	6020	6020	0
490	20241004	110600	6138540	6020	6020	6020	6020	0
491	20241004	110500	6138540	6020	5870	6020	5870	422
492	20241004	110400	3609250	5870	5870	5870	5870	0
493	20241004	110300	3609250	5870	5870	5870	5870	0
494	20241004	110200	3609250	5870	5870	5870	5870	0
495	20241004	110100	3609250	5870	5870	5870	5870	0
496	20241004	110000	3609250	5870	5870	5870	5870	2
497	20241004	105900	3597510	5870	5870	5870	5870	0
498	20241004	105800	3597510	5870	5870	5870	5870	0
499	20241004	105700	3597510	5870	5870	5870	5870	0
500	20241004	105600	3597510	5870	5870	5870	5870	0
501	20241004	105500	3597510	5870	5870	5870	5870	6
502	20241004	105400	3562290	5880	5880	5880	5880	0
503	20241004	105300	3562290	5880	5880	5880	5880	4
504	20241004	105200	3538770	5870	5870	5870	5870	0
505	20241004	105100	3538770	5870	5870	5870	5870	0
506	20241004	105000	3538770	5870	5870	5870	5870	2
507	20241004	104900	3527030	5870	5870	5870	5870	0
508	20241004	104800	3527030	5870	5870	5870	5870	0
509	20241004	104700	3527030	5870	5870	5870	5870	0
510	20241004	104600	3527030	5870	5870	5870	5870	0
511	20241004	104500	3527030	5870	5870	5870	5870	2
512	20241004	104400	3515290	5870	5870	5870	5870	0
513	20241004	104300	3515290	5870	5870	5870	5870	0
514	20241004	104200	3515290	5870	5870	5870	5870	0
515	20241004	104100	3515290	5870	5870	5870	5870	0
516	20241004	104000	3515290	5870	5870	5870	5870	2
517	20241004	103900	3503550	5880	5880	5880	5880	0
518	20241004	103800	3503550	5880	5880	5880	5880	0
519	20241004	103700	3503550	5880	5880	5880	5880	6
520	20241004	103600	3468270	5860	5860	5860	5860	0
521	20241004	103500	3468270	5860	5860	5860	5860	2
522	20241004	103400	3456550	5870	5870	5870	5870	0
523	20241004	103300	3456550	5870	5870	5870	5870	94
524	20241004	103200	2904770	5860	5860	5860	5860	0
525	20241004	103100	2904770	5860	5860	5860	5860	0
526	20241004	103000	2904770	5860	5860	5860	5860	2
527	20241004	102900	2893050	5860	5860	5860	5860	0
528	20241004	102800	2893050	5860	5860	5860	5860	4
529	20241004	102700	2869610	5860	5860	5860	5860	0
530	20241004	102600	2869610	5860	5860	5860	5860	0
531	20241004	102500	2869610	5860	5860	5860	5860	2
532	20241004	102400	2857890	5860	5860	5860	5860	0
533	20241004	102300	2857890	5860	5860	5860	5860	0
534	20241004	102200	2857890	5860	5860	5860	5860	0
535	20241004	102100	2857890	5860	5860	5860	5860	0
536	20241004	102000	2857890	5860	5860	5860	5860	2
537	20241004	101900	2846170	5860	5860	5860	5860	0
538	20241004	101800	2846170	5860	5860	5860	5860	0
539	20241004	101700	2846170	5860	5860	5860	5860	0
540	20241004	101600	2846170	5860	5860	5860	5860	0
541	20241004	101500	2846170	5860	5860	5860	5860	17
542	20241004	101400	2746550	5860	5860	5860	5860	17
543	20241004	101300	2646930	5860	5860	5860	5860	0
544	20241004	101200	2646930	5860	5860	5860	5860	1
545	20241004	101100	2641070	5860	5860	5860	5860	0
546	20241004	101000	2641070	5860	5860	5860	5860	2
547	20241004	100900	2629350	5860	5860	5860	5860	0
548	20241004	100800	2629350	5860	5860	5860	5860	0
549	20241004	100700	2629350	5860	5860	5860	5860	1
550	20241004	100600	2623490	5860	5860	5860	5860	30
551	20241004	100500	2447690	5860	5860	5860	5860	2
552	20241004	100400	2435970	5880	5880	5880	5880	0
553	20241004	100300	2435970	5880	5880	5880	5880	2
554	20241004	100200	2424210	5880	5880	5880	5880	0
555	20241004	100100	2424210	5880	5860	5880	5860	3
556	20241004	100000	2406590	5860	5860	5860	5860	2
557	20241004	095900	2394870	5860	5860	5860	5860	0
558	20241004	095800	2394870	5860	5860	5860	5860	0
559	20241004	095700	2394870	5860	5860	5860	5860	0
560	20241004	095600	2394870	5860	5860	5860	5860	0
561	20241004	095500	2394870	5860	5860	5860	5860	3
562	20241004	095400	2377290	5860	5860	5860	5860	0
563	20241004	095300	2377290	5860	5860	5860	5860	0
564	20241004	095200	2377290	5860	5860	5860	5860	0
565	20241004	095100	2377290	5860	5860	5860	5860	0
566	20241004	095000	2377290	5860	5860	5860	5860	3
567	20241004	094900	2359710	5860	5860	5860	5860	0
568	20241004	094800	2359710	5860	5860	5860	5860	0
569	20241004	094700	2359710	5860	5860	5860	5860	0
570	20241004	094600	2359710	5860	5860	5860	5860	0
571	20241004	094500	2359710	5860	5860	5860	5860	2
572	20241004	094400	2347990	5860	5860	5860	5860	1
573	20241004	094300	2342130	5860	5860	5860	5860	0
574	20241004	094200	2342130	5860	5860	5860	5860	0
575	20241004	094100	2342130	5860	5860	5860	5860	0
576	20241004	094000	2342130	5860	5860	5860	5860	2
577	20241004	093900	2330410	5860	5860	5860	5860	0
578	20241004	093800	2330410	5860	5860	5860	5860	1
579	20241004	093700	2324550	5860	5860	5860	5860	0
580	20241004	093600	2324550	5860	5860	5860	5860	0
581	20241004	093500	2324550	5860	5860	5860	5860	2
582	20241004	093400	2312830	5880	5880	5880	5880	0
583	20241004	093300	2312830	5880	5860	5880	5860	2
584	20241004	093200	2301090	5880	5880	5880	5880	0
585	20241004	093100	2301090	5880	5880	5880	5880	0
586	20241004	093000	2301090	5880	5860	5880	5860	7
587	20241004	092900	2259970	5860	5860	5860	5860	0
588	20241004	092800	2259970	5860	5860	5860	5860	0
589	20241004	092700	2259970	5860	5860	5860	5860	51
590	20241004	092600	1961110	5860	5860	5860	5860	0
591	20241004	092500	1961110	5860	5860	5860	5860	2
592	20241004	092400	1949390	5860	5860	5860	5860	0
593	20241004	092300	1949390	5860	5860	5860	5860	0
594	20241004	092200	1949390	5860	5860	5860	5860	0
595	20241004	092100	1949390	5860	5860	5860	5860	1
596	20241004	092000	1943530	5860	5860	5860	5860	2
597	20241004	091900	1931810	5860	5860	5860	5860	0
598	20241004	091800	1931810	5860	5860	5860	5860	0
599	20241004	091700	1931810	5860	5860	5860	5860	0
600	20241004	091600	1931810	5860	5900	5900	5860	2
601	20241004	091500	1920050	5860	5860	5860	5860	4
602	20241004	091400	1896610	5860	5860	5860	5860	0
603	20241004	091300	1896610	5860	5860	5860	5860	0
604	20241004	091200	1896610	5860	5860	5860	5860	0
605	20241004	091100	1896610	5860	5860	5860	5860	0
606	20241004	091000	1896610	5860	5860	5860	5860	3
607	20241004	090900	1879030	5900	5900	5900	5900	0
608	20241004	090800	1879030	5900	5900	5900	5900	0
609	20241004	090700	1879030	5900	5900	5900	5900	0
610	20241004	090600	1879030	5900	5900	5900	5900	0
611	20241004	090500	1879030	5900	5900	5900	5900	35
612	20241004	090400	1672530	5910	5910	5910	5910	0
613	20241004	090300	1672530	5910	5910	5910	5910	0
614	20241004	090200	1672530	5910	5910	5910	5910	0
615	20241004	090100	1672530	5910	5910	5910	5910	0
616	20241004	090000	1672530	5910	5910	5910	5910	283