KissMeData/003010/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183900	143435580	5050	5050	5050	5050	3851
3	20241002	183800	143435580	5050	5050	5050	5050	0
4	20241002	183700	143435580	5050	5050	5050	5050	0
5	20241002	183600	143435580	5050	5050	5050	5050	0
6	20241002	183500	143435580	5050	5050	5050	5050	0
7	20241002	183400	143435580	5050	5050	5050	5050	0
8	20241002	183300	143435580	5050	5050	5050	5050	0
9	20241002	183200	143435580	5050	5050	5050	5050	0
10	20241002	183100	143435580	5050	5050	5050	5050	0
11	20241002	183000	143435580	5050	5050	5050	5050	0
12	20241002	182900	143435580	5050	5050	5050	5050	0
13	20241002	182800	143435580	5050	5050	5050	5050	0
14	20241002	182700	143435580	5050	5050	5050	5050	0
15	20241002	182600	143435580	5050	5050	5050	5050	0
16	20241002	182500	143435580	5050	5050	5050	5050	0
17	20241002	182400	143435580	5050	5050	5050	5050	0
18	20241002	182300	143435580	5050	5050	5050	5050	0
19	20241002	182200	143435580	5050	5050	5050	5050	0
20	20241002	182100	143435580	5050	5050	5050	5050	0
21	20241002	182000	143435580	5050	5050	5050	5050	0
22	20241002	181900	143435580	5050	5050	5050	5050	0
23	20241002	181800	143435580	5050	5050	5050	5050	0
24	20241002	181700	143435580	5050	5050	5050	5050	0
25	20241002	181600	143435580	5050	5050	5050	5050	0
26	20241002	181500	143435580	5050	5050	5050	5050	0
27	20241002	181400	143435580	5050	5050	5050	5050	0
28	20241002	181300	143435580	5050	5050	5050	5050	0
29	20241002	181200	143435580	5050	5050	5050	5050	0
30	20241002	181100	143435580	5050	5050	5050	5050	0
31	20241002	181000	143435580	5050	5050	5050	5050	0
32	20241002	180900	143435580	5050	5050	5050	5050	3851
33	20241002	180800	143435580	5050	5050	5050	5050	0
34	20241002	180700	143435580	5050	5050	5050	5050	0
35	20241002	180600	143435580	5050	5050	5050	5050	0
36	20241002	180500	143435580	5050	5050	5050	5050	0
37	20241002	180400	143435580	5050	5050	5050	5050	0
38	20241002	180300	143435580	5050	5050	5050	5050	0
39	20241002	180200	143435580	5050	5050	5050	5050	0
40	20241002	180100	143435580	5050	5050	5050	5050	0
41	20241002	180000	143435580	5050	5050	5050	5050	0
42	20241002	175900	143435580	5050	5050	5050	5050	0
43	20241002	175800	143435580	5050	5050	5050	5050	0
44	20241002	175700	143435580	5050	5050	5050	5050	0
45	20241002	175600	143435580	5050	5050	5050	5050	0
46	20241002	175500	143435580	5050	5050	5050	5050	0
47	20241002	175400	143435580	5050	5050	5050	5050	0
48	20241002	175300	143435580	5050	5050	5050	5050	0
49	20241002	175200	143435580	5050	5050	5050	5050	0
50	20241002	175100	143435580	5050	5050	5050	5050	0
51	20241002	175000	143435580	5050	5050	5050	5050	0
52	20241002	174900	143435580	5050	5050	5050	5050	0
53	20241002	174800	143435580	5050	5050	5050	5050	0
54	20241002	174700	143435580	5050	5050	5050	5050	0
55	20241002	174600	143435580	5050	5050	5050	5050	0
56	20241002	174500	143435580	5050	5050	5050	5050	0
57	20241002	174400	143435580	5050	5050	5050	5050	0
58	20241002	174300	143435580	5050	5050	5050	5050	0
59	20241002	174200	143435580	5050	5050	5050	5050	0
60	20241002	174100	143435580	5050	5050	5050	5050	0
61	20241002	174000	143435580	5050	5050	5050	5050	0
62	20241002	173900	143435580	5050	5050	5050	5050	3851
63	20241002	173800	143435580	5050	5050	5050	5050	0
64	20241002	173700	143435580	5050	5050	5050	5050	0
65	20241002	173600	143435580	5050	5050	5050	5050	0
66	20241002	173500	143435580	5050	5050	5050	5050	0
67	20241002	173400	143435580	5050	5050	5050	5050	0
68	20241002	173300	143435580	5050	5050	5050	5050	0
69	20241002	173200	143435580	5050	5050	5050	5050	0
70	20241002	173100	143435580	5050	5050	5050	5050	0
71	20241002	173000	143435580	5050	5050	5050	5050	0
72	20241002	172900	143435580	5050	5050	5050	5050	0
73	20241002	172800	143435580	5050	5050	5050	5050	0
74	20241002	172700	143435580	5050	5050	5050	5050	0
75	20241002	172600	143435580	5050	5050	5050	5050	0
76	20241002	172500	143435580	5050	5050	5050	5050	0
77	20241002	172400	143435580	5050	5050	5050	5050	0
78	20241002	172300	143435580	5050	5050	5050	5050	0
79	20241002	172200	143435580	5050	5050	5050	5050	0
80	20241002	172100	143435580	5050	5050	5050	5050	0
81	20241002	172000	143435580	5050	5050	5050	5050	0
82	20241002	171900	143435580	5050	5050	5050	5050	0
83	20241002	171800	143435580	5050	5050	5050	5050	0
84	20241002	171700	143435580	5050	5050	5050	5050	0
85	20241002	171600	143435580	5050	5050	5050	5050	0
86	20241002	171500	143435580	5050	5050	5050	5050	0
87	20241002	171400	143435580	5050	5050	5050	5050	0
88	20241002	171300	143435580	5050	5050	5050	5050	0
89	20241002	171200	143435580	5050	5050	5050	5050	0
90	20241002	171100	143435580	5050	5050	5050	5050	0
91	20241002	171000	143435580	5050	5050	5050	5050	0
92	20241002	170900	143435580	5050	5050	5050	5050	3851
93	20241002	170800	143435580	5050	5050	5050	5050	0
94	20241002	170700	143435580	5050	5050	5050	5050	0
95	20241002	170600	143435580	5050	5050	5050	5050	0
96	20241002	170500	143435580	5050	5050	5050	5050	0
97	20241002	170400	143435580	5050	5050	5050	5050	0
98	20241002	170300	143435580	5050	5050	5050	5050	0
99	20241002	170200	143435580	5050	5050	5050	5050	0
100	20241002	170100	143435580	5050	5050	5050	5050	0
101	20241002	170000	143435580	5050	5050	5050	5050	0
102	20241002	165900	143435580	5050	5050	5050	5050	0
103	20241002	165800	143435580	5050	5050	5050	5050	0
104	20241002	165700	143435580	5050	5050	5050	5050	0
105	20241002	165600	143435580	5050	5050	5050	5050	0
106	20241002	165500	143435580	5050	5050	5050	5050	0
107	20241002	165400	143435580	5050	5050	5050	5050	0
108	20241002	165300	143435580	5050	5050	5050	5050	0
109	20241002	165200	143435580	5050	5050	5050	5050	0
110	20241002	165100	143435580	5050	5050	5050	5050	0
111	20241002	165000	143435580	5050	5050	5050	5050	0
112	20241002	164900	143435580	5050	5050	5050	5050	0
113	20241002	164800	143435580	5050	5050	5050	5050	0
114	20241002	164700	143435580	5050	5050	5050	5050	0
115	20241002	164600	143435580	5050	5050	5050	5050	0
116	20241002	164500	143435580	5050	5050	5050	5050	0
117	20241002	164400	143435580	5050	5050	5050	5050	0
118	20241002	164300	143435580	5050	5050	5050	5050	0
119	20241002	164200	143435580	5050	5050	5050	5050	0
120	20241002	164100	143435580	5050	5050	5050	5050	0
121	20241002	164000	143435580	5050	5050	5050	5050	0
122	20241002	163900	143435580	5050	5050	5050	5050	3851
123	20241002	163800	143435580	5050	5050	5050	5050	0
124	20241002	163700	143435580	5050	5050	5050	5050	0
125	20241002	163600	143435580	5050	5050	5050	5050	0
126	20241002	163500	143435580	5050	5050	5050	5050	0
127	20241002	163400	143435580	5050	5050	5050	5050	0
128	20241002	163300	143435580	5050	5050	5050	5050	0
129	20241002	163200	143435580	5050	5050	5050	5050	0
130	20241002	163100	143435580	5050	5050	5050	5050	0
131	20241002	163000	143435580	5050	5050	5050	5050	0
132	20241002	162900	143435580	5050	5050	5050	5050	0
133	20241002	162800	143435580	5050	5050	5050	5050	0
134	20241002	162700	143435580	5050	5050	5050	5050	0
135	20241002	162600	143435580	5050	5050	5050	5050	0
136	20241002	162500	143435580	5050	5050	5050	5050	0
137	20241002	162400	143435580	5050	5050	5050	5050	0
138	20241002	162300	143435580	5050	5050	5050	5050	0
139	20241002	162200	143435580	5050	5050	5050	5050	0
140	20241002	162100	143435580	5050	5050	5050	5050	0
141	20241002	162000	143435580	5050	5050	5050	5050	0
142	20241002	161900	143435580	5050	5050	5050	5050	0
143	20241002	161800	143435580	5050	5050	5050	5050	0
144	20241002	161700	143435580	5050	5050	5050	5050	0
145	20241002	161600	143435580	5050	5050	5050	5050	0
146	20241002	161500	143435580	5050	5050	5050	5050	0
147	20241002	161400	143435580	5050	5050	5050	5050	0
148	20241002	161300	143435580	5050	5050	5050	5050	0
149	20241002	161200	143435580	5050	5050	5050	5050	0
150	20241002	161100	143435580	5050	5050	5050	5050	0
151	20241002	161000	143435580	5050	5050	5050	5050	0
152	20241002	160900	143435580	5050	5050	5050	5050	3851
153	20241002	160800	143435580	5050	5050	5050	5050	0
154	20241002	160700	143435580	5050	5050	5050	5050	0
155	20241002	160600	143435580	5050	5050	5050	5050	0
156	20241002	160500	143435580	5050	5050	5050	5050	0
157	20241002	160400	143435580	5050	5050	5050	5050	0
158	20241002	160300	143435580	5050	5050	5050	5050	0
159	20241002	160200	143435580	5050	5050	5050	5050	0
160	20241002	160100	143435580	5050	5050	5050	5050	0
161	20241002	160000	143435580	5050	5050	5050	5050	0
162	20241002	155900	143435580	5050	5050	5050	5050	0
163	20241002	155800	143435580	5050	5050	5050	5050	0
164	20241002	155700	143435580	5050	5050	5050	5050	0
165	20241002	155600	143435580	5050	5050	5050	5050	0
166	20241002	155500	143435580	5050	5050	5050	5050	0
167	20241002	155400	143435580	5050	5050	5050	5050	0
168	20241002	155300	143435580	5050	5050	5050	5050	0
169	20241002	155200	143435580	5050	5050	5050	5050	0
170	20241002	155100	143435580	5050	5050	5050	5050	0
171	20241002	155000	143435580	5050	5050	5050	5050	0
172	20241002	154900	143435580	5050	5050	5050	5050	0
173	20241002	154800	143435580	5050	5050	5050	5050	0
174	20241002	154700	143435580	5050	5050	5050	5050	0
175	20241002	154600	143435580	5050	5050	5050	5050	0
176	20241002	154500	143435580	5050	5050	5050	5050	0
177	20241002	154400	143435580	5050	5050	5050	5050	0
178	20241002	154300	143435580	5050	5050	5050	5050	0
179	20241002	154200	143435580	5050	5050	5050	5050	0
180	20241002	154100	143435580	5050	5050	5050	5050	0
181	20241002	154000	143435580	5050	5050	5050	5050	0
182	20241002	153900	143435580	5050	5050	5050	5050	3851
183	20241002	153800	143435580	5050	5050	5050	5050	0
184	20241002	153700	143435580	5050	5050	5050	5050	0
185	20241002	153600	143435580	5050	5050	5050	5050	0
186	20241002	153500	143435580	5050	5050	5050	5050	0
187	20241002	153400	143435580	5050	5050	5050	5050	0
188	20241002	153300	143435580	5050	5050	5050	5050	0
189	20241002	153200	143435580	5050	5050	5050	5050	0
190	20241002	153100	143435580	5050	5050	5050	5050	0
191	20241002	153000	143435580	5050	5050	5050	5050	3851
192	20241002	152900	123988030	4985	4985	4985	4985	0
193	20241002	152800	123988030	4985	4985	4985	4985	0
194	20241002	152700	123988030	4985	4985	4985	4985	0
195	20241002	152600	123988030	4985	4985	4985	4985	0
196	20241002	152500	123988030	4985	4985	4985	4985	0
197	20241002	152400	123988030	4985	4985	4985	4985	0
198	20241002	152300	123988030	4985	4985	4985	4985	0
199	20241002	152200	123988030	4985	4985	4985	4985	0
200	20241002	152100	123988030	4985	4985	4985	4985	0
201	20241002	152000	123988030	4985	4985	4985	4985	0
202	20241002	151900	123988030	4985	5000	5000	4985	98
203	20241002	151800	123498395	4995	4995	4995	4995	300
204	20241002	151700	121999895	4995	4995	4995	4995	8
205	20241002	151600	121959935	4985	4985	4985	4985	1
206	20241002	151500	121954950	4985	4985	4985	4985	94
207	20241002	151400	121486360	4985	4985	4985	4985	1
208	20241002	151300	121481375	4985	4985	4985	4985	0
209	20241002	151200	121481375	4985	4985	4985	4985	1
210	20241002	151100	121476390	4985	4985	4985	4985	30
211	20241002	151000	121326840	4985	4985	4985	4985	1
212	20241002	150900	121321855	4985	4985	4985	4985	0
213	20241002	150800	121321855	4985	4990	4995	4985	95
214	20241002	150700	120847575	4990	4990	4990	4990	0
215	20241002	150600	120847575	4990	4995	4995	4990	106
216	20241002	150500	120318370	4985	4985	4985	4985	0
217	20241002	150400	120318370	4985	4985	4985	4985	0
218	20241002	150300	120318370	4985	4985	4985	4985	0
219	20241002	150200	120318370	4985	4990	4990	4985	360
220	20241002	150100	118522735	4990	4990	4990	4990	0
221	20241002	150000	118522735	4990	4990	4995	4990	366
222	20241002	145900	116695630	4995	4995	4995	4995	32
223	20241002	145800	116535790	5000	5000	5000	5000	0
224	20241002	145700	116535790	5000	4995	5000	4995	106
225	20241002	145600	116006055	5000	5000	5000	5000	0
226	20241002	145500	116006055	5000	4995	5000	4995	106
227	20241002	145400	115476320	5000	4995	5000	4995	202
228	20241002	145300	114467320	5000	4995	5000	4995	582
229	20241002	145200	111559165	4995	4995	4995	4995	1
230	20241002	145100	111554170	5000	5000	5000	5000	0
231	20241002	145000	111554170	5000	5000	5000	5000	0
232	20241002	144900	111554170	5000	5000	5000	5000	250
233	20241002	144800	110304170	5000	5000	5000	5000	0
234	20241002	144700	110304170	5000	5000	5000	5000	2
235	20241002	144600	110294170	5000	5010	5010	5000	7
236	20241002	144500	110259110	5020	5020	5020	5020	0
237	20241002	144400	110259110	5020	5020	5020	5020	0
238	20241002	144300	110259110	5020	5010	5020	5010	177
239	20241002	144200	109370800	5020	5020	5020	5010	597
240	20241002	144100	106376790	5010	5010	5010	5010	198
241	20241002	144000	105384810	5010	5000	5010	5000	132
242	20241002	143900	104724150	5010	5000	5010	5000	46
243	20241002	143800	104493920	5010	5000	5010	5000	106
244	20241002	143700	103963390	5010	5010	5020	5010	52
245	20241002	143600	103702640	5010	5010	5010	5010	0
246	20241002	143500	103702640	5010	5010	5010	5010	325
247	20241002	143400	102074390	5020	5020	5020	5020	0
248	20241002	143300	102074390	5020	5020	5020	5020	0
249	20241002	143200	102074390	5020	5020	5020	5020	720
250	20241002	143100	98459990	5020	5020	5020	5020	0
251	20241002	143000	98459990	5020	5020	5020	5020	0
252	20241002	142900	98459990	5020	5020	5020	5020	0
253	20241002	142800	98459990	5020	5020	5020	5020	0
254	20241002	142700	98459990	5020	5020	5020	5020	0
255	20241002	142600	98459990	5020	5020	5020	5020	0
256	20241002	142500	98459990	5020	5020	5020	5020	0
257	20241002	142400	98459990	5020	5020	5020	5020	1
258	20241002	142300	98454970	5000	5000	5000	5000	0
259	20241002	142200	98454970	5000	5000	5000	5000	0
260	20241002	142100	98454970	5000	5000	5000	5000	0
261	20241002	142000	98454970	5000	5000	5000	5000	0
262	20241002	141900	98454970	5000	5000	5000	5000	0
263	20241002	141800	98454970	5000	5000	5000	5000	107
264	20241002	141700	97919970	5000	5000	5000	5000	0
265	20241002	141600	97919970	5000	4995	5000	4995	198
266	20241002	141500	96930465	5000	4995	5000	4995	506
267	20241002	141400	94401730	4995	4995	4995	4995	52
268	20241002	141300	94141990	5000	5000	5000	5000	94
269	20241002	141200	93671990	4995	4995	4995	4995	0
270	20241002	141100	93671990	4995	4995	4995	4995	0
271	20241002	141000	93671990	4995	4995	4995	4995	0
272	20241002	140900	93671990	4995	4995	4995	4995	59
273	20241002	140800	93377285	4995	4995	4995	4995	0
274	20241002	140700	93377285	4995	4995	4995	4995	0
275	20241002	140600	93377285	4995	4995	4995	4995	0
276	20241002	140500	93377285	4995	4995	4995	4995	0
277	20241002	140400	93377285	4995	4995	4995	4995	0
278	20241002	140300	93377285	4995	4995	4995	4995	0
279	20241002	140200	93377285	4995	4995	4995	4995	1
280	20241002	140100	93372290	5020	5020	5020	5020	0
281	20241002	140000	93372290	5020	5000	5020	5000	52
282	20241002	135900	93112270	5000	5000	5000	5000	0
283	20241002	135800	93112270	5000	5000	5000	5000	0
284	20241002	135700	93112270	5000	5000	5000	5000	49
285	20241002	135600	92867270	5000	5000	5000	5000	0
286	20241002	135500	92867270	5000	5000	5000	5000	1
287	20241002	135400	92862270	5020	5020	5020	5020	692
288	20241002	135300	89388430	5020	5020	5020	5020	0
289	20241002	135200	89388430	5020	5020	5020	5020	0
290	20241002	135100	89388430	5020	5020	5020	5020	0
291	20241002	135000	89388430	5020	5020	5020	5020	0
292	20241002	134900	89388430	5020	5020	5020	5020	0
293	20241002	134800	89388430	5020	5020	5020	5020	0
294	20241002	134700	89388430	5020	5020	5020	5020	0
295	20241002	134600	89388430	5020	5020	5020	5020	2
296	20241002	134500	89378390	5000	5000	5000	5000	0
297	20241002	134400	89378390	5000	5000	5000	5000	0
298	20241002	134300	89378390	5000	5000	5000	5000	0
299	20241002	134200	89378390	5000	5000	5000	5000	0
300	20241002	134100	89378390	5000	5000	5000	5000	0
301	20241002	134000	89378390	5000	5000	5000	5000	0
302	20241002	133900	89378390	5000	5000	5000	5000	0
303	20241002	133800	89378390	5000	5000	5000	5000	222
304	20241002	133700	88268390	5020	5020	5020	5020	0
305	20241002	133600	88268390	5020	5020	5020	5020	0
306	20241002	133500	88268390	5020	5000	5020	5000	30
307	20241002	133400	88118370	5000	5000	5000	5000	0
308	20241002	133300	88118370	5000	5000	5000	5000	500
309	20241002	133200	85618370	5010	5010	5010	5010	0
310	20241002	133100	85618370	5010	5010	5010	5010	0
311	20241002	133000	85618370	5010	5010	5010	5010	0
312	20241002	132900	85618370	5010	5010	5010	5010	0
313	20241002	132800	85618370	5010	5010	5010	5010	0
314	20241002	132700	85618370	5010	5010	5010	5010	1
315	20241002	132600	85613360	5010	5010	5010	5010	24
316	20241002	132500	85493120	5020	5020	5020	5020	1000
317	20241002	132400	80473120	5000	5000	5000	5000	0
318	20241002	132300	80473120	5000	5000	5000	5000	0
319	20241002	132200	80473120	5000	5000	5000	5000	0
320	20241002	132100	80473120	5000	5000	5000	5000	0
321	20241002	132000	80473120	5000	5000	5000	5000	0
322	20241002	131900	80473120	5000	5000	5000	5000	56
323	20241002	131800	80193120	5020	5020	5020	5020	0
324	20241002	131700	80193120	5020	5020	5020	5020	0
325	20241002	131600	80193120	5020	5020	5020	5020	0
326	20241002	131500	80193120	5020	5010	5020	5010	526
327	20241002	131400	77555330	5010	5010	5010	5010	1
328	20241002	131300	77550320	5020	5020	5020	5020	5
329	20241002	131200	77525220	5020	5020	5020	5020	1
330	20241002	131100	77520200	5020	5020	5020	5020	0
331	20241002	131000	77520200	5020	5020	5020	5020	0
332	20241002	130900	77520200	5020	5020	5020	5020	0
333	20241002	130800	77520200	5020	5020	5020	5020	1
334	20241002	130700	77515180	5010	5010	5010	5010	270
335	20241002	130600	76162480	5010	5010	5010	5010	0
336	20241002	130500	76162480	5010	5010	5010	5010	0
337	20241002	130400	76162480	5010	5010	5010	5010	0
338	20241002	130300	76162480	5010	5010	5010	5010	0
339	20241002	130200	76162480	5010	5010	5010	5010	0
340	20241002	130100	76162480	5010	5020	5020	5010	168
341	20241002	130000	75319270	5010	5010	5010	5010	153
342	20241002	125900	74552740	5010	5010	5010	5010	59
343	20241002	125800	74257150	5010	5010	5010	5010	0
344	20241002	125700	74257150	5010	5010	5010	5010	0
345	20241002	125600	74257150	5010	5000	5010	5000	12
346	20241002	125500	74197140	5020	5020	5020	5020	0
347	20241002	125400	74197140	5020	5020	5020	5020	0
348	20241002	125300	74197140	5020	5020	5020	5020	0
349	20241002	125200	74197140	5020	5020	5020	5020	0
350	20241002	125100	74197140	5020	5020	5020	5020	0
351	20241002	125000	74197140	5020	5020	5020	5020	0
352	20241002	124900	74197140	5020	5020	5020	5020	0
353	20241002	124800	74197140	5020	5020	5020	5020	0
354	20241002	124700	74197140	5020	5020	5020	5020	0
355	20241002	124600	74197140	5020	5020	5020	5020	0
356	20241002	124500	74197140	5020	5020	5020	5020	0
357	20241002	124400	74197140	5020	5020	5020	5020	15
358	20241002	124300	74121840	5020	5020	5020	5020	0
359	20241002	124200	74121840	5020	5020	5020	5020	2
360	20241002	124100	74111800	5000	5000	5000	5000	31
361	20241002	124000	73956800	5000	5000	5000	5000	54
362	20241002	123900	73686800	5010	5010	5010	5010	0
363	20241002	123800	73686800	5010	5010	5010	5010	100
364	20241002	123700	73185800	5010	5010	5010	5010	0
365	20241002	123600	73185800	5010	5010	5010	5010	0
366	20241002	123500	73185800	5010	5010	5010	5010	0
367	20241002	123400	73185800	5010	5010	5010	5010	0
368	20241002	123300	73185800	5010	5010	5010	5010	0
369	20241002	123200	73185800	5010	5010	5010	5010	0
370	20241002	123100	73185800	5010	5010	5010	5010	0
371	20241002	123000	73185800	5010	5010	5010	5010	185
372	20241002	122900	72258950	5010	5010	5010	5010	20
373	20241002	122800	72158750	5000	5000	5000	5000	0
374	20241002	122700	72158750	5000	5000	5000	5000	20
375	20241002	122600	72058750	5000	5000	5000	5000	0
376	20241002	122500	72058750	5000	5000	5000	5000	0
377	20241002	122400	72058750	5000	5000	5000	5000	54
378	20241002	122300	71788750	5020	5020	5020	5020	0
379	20241002	122200	71788750	5020	5020	5020	5020	0
380	20241002	122100	71788750	5020	5020	5020	5020	0
381	20241002	122000	71788750	5020	5020	5020	5020	0
382	20241002	121900	71788750	5020	5020	5020	5020	0
383	20241002	121800	71788750	5020	5020	5020	5020	0
384	20241002	121700	71788750	5020	5020	5020	5020	0
385	20241002	121600	71788750	5020	5020	5020	5020	0
386	20241002	121500	71788750	5020	5020	5020	5020	0
387	20241002	121400	71788750	5020	5020	5020	5020	0
388	20241002	121300	71788750	5020	5020	5020	5020	0
389	20241002	121200	71788750	5020	5020	5020	5020	0
390	20241002	121100	71788750	5020	5020	5020	5020	0
391	20241002	121000	71788750	5020	5020	5020	5020	0
392	20241002	120900	71788750	5020	5020	5020	5020	0
393	20241002	120800	71788750	5020	5020	5020	5020	0
394	20241002	120700	71788750	5020	5020	5020	5020	1269
395	20241002	120600	65418370	5020	5020	5020	5020	8
396	20241002	120500	65378210	5000	5000	5000	5000	0
397	20241002	120400	65378210	5000	5000	5000	5000	0
398	20241002	120300	65378210	5000	5000	5000	5000	0
399	20241002	120200	65378210	5000	5000	5000	5000	0
400	20241002	120100	65378210	5000	5000	5000	5000	1
401	20241002	120000	65373210	5000	5000	5000	5000	4
402	20241002	115900	65353210	4990	4990	4990	4990	0
403	20241002	115800	65353210	4990	4990	4990	4990	0
404	20241002	115700	65353210	4990	4990	4990	4990	0
405	20241002	115600	65353210	4990	4990	4990	4990	0
406	20241002	115500	65353210	4990	4990	4990	4990	1
407	20241002	115400	65348220	4990	4990	4990	4990	0
408	20241002	115300	65348220	4990	4990	4990	4990	0
409	20241002	115200	65348220	4990	4990	4990	4990	0
410	20241002	115100	65348220	4990	4990	4990	4990	48
411	20241002	115000	65108700	5030	5030	5030	5030	0
412	20241002	114900	65108700	5030	5030	5030	5030	5
413	20241002	114800	65083550	5030	5030	5030	5030	1
414	20241002	114700	65078520	4990	4990	4990	4990	966
415	20241002	114600	60258180	4990	4990	4990	4990	0
416	20241002	114500	60258180	4990	4990	4990	4990	0
417	20241002	114400	60258180	4990	4990	4990	4990	0
418	20241002	114300	60258180	4990	4990	4990	4990	210
419	20241002	114200	59210280	4990	4990	4990	4990	0
420	20241002	114100	59210280	4990	4990	4990	4990	0
421	20241002	114000	59210280	4990	4990	4990	4990	0
422	20241002	113900	59210280	4990	4990	4990	4990	0
423	20241002	113800	59210280	4990	4990	4990	4990	1
424	20241002	113700	59205290	4990	4990	4990	4990	0
425	20241002	113600	59205290	4990	4990	4990	4990	0
426	20241002	113500	59205290	4990	4990	4990	4990	2
427	20241002	113400	59195310	4990	4990	4990	4990	55
428	20241002	113300	58920860	4990	4990	4990	4990	0
429	20241002	113200	58920860	4990	4990	4990	4990	1
430	20241002	113100	58915870	5030	5030	5030	5030	0
431	20241002	113000	58915870	5030	5030	5030	5030	2
432	20241002	112900	58905810	4990	4990	4990	4990	0
433	20241002	112800	58905810	4990	4990	4990	4990	0
434	20241002	112700	58905810	4990	4990	4990	4990	0
435	20241002	112600	58905810	4990	4990	4990	4990	0
436	20241002	112500	58905810	4990	4990	4990	4990	0
437	20241002	112400	58905810	4990	4990	4990	4990	0
438	20241002	112300	58905810	4990	4990	4990	4990	1
439	20241002	112200	58900820	4990	5010	5010	4990	831
440	20241002	112100	54749620	5020	5020	5020	5020	0
441	20241002	112000	54749620	5020	5020	5020	5020	0
442	20241002	111900	54749620	5020	5020	5020	5020	0
443	20241002	111800	54749620	5020	5020	5020	5020	0
444	20241002	111700	54749620	5020	5020	5020	5020	15
445	20241002	111600	54674320	5030	5020	5030	5020	199
446	20241002	111500	53675320	5010	5010	5010	5010	0
447	20241002	111400	53675320	5010	5010	5010	5010	0
448	20241002	111300	53675320	5010	5010	5010	5010	0
449	20241002	111200	53675320	5010	5010	5010	5010	0
450	20241002	111100	53675320	5010	5010	5010	5010	0
451	20241002	111000	53675320	5010	5010	5010	5010	0
452	20241002	110900	53675320	5010	5010	5010	5010	0
453	20241002	110800	53675320	5010	5010	5010	5010	0
454	20241002	110700	53675320	5010	5010	5010	5010	0
455	20241002	110600	53675320	5010	5010	5010	5010	0
456	20241002	110500	53675320	5010	5010	5010	5010	20
457	20241002	110400	53575120	5010	5010	5010	5010	50
458	20241002	110300	53324620	5020	5020	5020	5020	0
459	20241002	110200	53324620	5020	5020	5020	5020	0
460	20241002	110100	53324620	5020	5020	5020	5020	1
461	20241002	110000	53319600	5010	5010	5010	5010	23
462	20241002	105900	53204370	5020	5020	5020	5020	1
463	20241002	105800	53199350	5010	5010	5010	5010	95
464	20241002	105700	52723400	5010	5010	5010	5010	0
465	20241002	105600	52723400	5010	5010	5010	5010	10
466	20241002	105500	52673300	5020	5020	5020	5020	0
467	20241002	105400	52673300	5020	5020	5020	5020	0
468	20241002	105300	52673300	5020	5020	5020	5020	0
469	20241002	105200	52673300	5020	5020	5020	5020	0
470	20241002	105100	52673300	5020	5020	5020	5020	0
471	20241002	105000	52673300	5020	5020	5020	5020	5
472	20241002	104900	52648200	5010	5010	5010	5010	56
473	20241002	104800	52367640	5020	5020	5020	5020	0
474	20241002	104700	52367640	5020	5020	5020	5020	0
475	20241002	104600	52367640	5020	5010	5020	5010	20
476	20241002	104500	52267390	5010	5010	5010	5010	0
477	20241002	104400	52267390	5010	5010	5010	5010	0
478	20241002	104300	52267390	5010	5010	5010	5010	0
479	20241002	104200	52267390	5010	5010	5010	5010	0
480	20241002	104100	52267390	5010	5010	5010	5010	0
481	20241002	104000	52267390	5010	5010	5010	5010	50
482	20241002	103900	52016890	5010	5010	5010	5010	3
483	20241002	103800	52001860	5010	5010	5010	5010	0
484	20241002	103700	52001860	5010	5010	5010	5010	0
485	20241002	103600	52001860	5010	5010	5010	5010	13
486	20241002	103500	51936730	5010	5000	5010	5000	31
487	20241002	103400	51781670	5000	5000	5000	5000	6
488	20241002	103300	51751670	5020	5020	5020	5020	0
489	20241002	103200	51751670	5020	5020	5020	5020	0
490	20241002	103100	51751670	5020	5020	5020	5020	11
491	20241002	103000	51696450	4990	4990	4990	4990	0
492	20241002	102900	51696450	4990	4990	4990	4990	51
493	20241002	102800	51441960	5030	5030	5030	5030	0
494	20241002	102700	51441960	5030	5030	5030	5030	0
495	20241002	102600	51441960	5030	5030	5030	5030	0
496	20241002	102500	51441960	5030	5030	5030	5030	0
497	20241002	102400	51441960	5030	5030	5030	5030	0
498	20241002	102300	51441960	5030	5020	5030	5020	11
499	20241002	102200	51386720	5020	4995	5020	4995	130
500	20241002	102100	50737345	4970	4970	4970	4970	4
501	20241002	102000	50717465	4995	4995	4995	4995	5
502	20241002	101900	50692490	4995	4995	4995	4995	0
503	20241002	101800	50692490	4995	4975	4995	4975	600
504	20241002	101700	47703050	4975	4975	4975	4975	360
505	20241002	101600	45912050	4975	4975	4975	4975	0
506	20241002	101500	45912050	4975	4975	4975	4975	22
507	20241002	101400	45802600	4980	4980	4980	4980	0
508	20241002	101300	45802600	4980	4980	4980	4980	0
509	20241002	101200	45802600	4980	4980	4980	4980	1
510	20241002	101100	45797620	4980	4980	4980	4980	0
511	20241002	101000	45797620	4980	4980	4980	4980	0
512	20241002	100900	45797620	4980	4980	4980	4980	0
513	20241002	100800	45797620	4980	4980	4980	4980	4
514	20241002	100700	45777700	4980	4980	4980	4980	0
515	20241002	100600	45777700	4980	4980	4980	4980	1
516	20241002	100500	45772720	4975	4975	4975	4975	0
517	20241002	100400	45772720	4975	4975	4975	4975	0
518	20241002	100300	45772720	4975	4970	4975	4970	1014
519	20241002	100200	40732590	4950	4955	4955	4950	800
520	20241002	100100	36772560	4950	4950	4950	4950	0
521	20241002	100000	36772560	4950	4950	4950	4950	0
522	20241002	095900	36772560	4950	4950	4950	4950	0
523	20241002	095800	36772560	4950	4960	4960	4950	100
524	20241002	095700	36277430	4960	4960	4960	4960	58
525	20241002	095600	35989750	4960	4960	4960	4960	0
526	20241002	095500	35989750	4960	4960	4960	4960	0
527	20241002	095400	35989750	4960	4960	4960	4960	0
528	20241002	095300	35989750	4960	4960	4960	4960	0
529	20241002	095200	35989750	4960	4960	4960	4960	0
530	20241002	095100	35989750	4960	4970	4970	4960	46
531	20241002	095000	35761290	4970	4970	4970	4970	5
532	20241002	094900	35736440	4965	4965	4965	4965	0
533	20241002	094800	35736440	4965	4965	4965	4965	0
534	20241002	094700	35736440	4965	4970	4970	4965	55
535	20241002	094600	35463340	4970	4970	4970	4965	27
536	20241002	094500	35329160	4965	4965	4965	4965	0
537	20241002	094400	35329160	4965	4965	4965	4965	4
538	20241002	094300	35309300	4955	4955	4955	4955	0
539	20241002	094200	35309300	4955	4955	4955	4955	27
540	20241002	094100	35175515	4965	4965	4965	4965	21
541	20241002	094000	35071250	4970	4970	4970	4970	0
542	20241002	093900	35071250	4970	4970	4970	4970	9
543	20241002	093800	35026520	4970	4970	4970	4970	1
544	20241002	093700	35021550	4950	4950	4950	4950	10
545	20241002	093600	34972050	4950	4950	4950	4950	0
546	20241002	093500	34972050	4950	4950	4950	4950	35
547	20241002	093400	34798800	4970	4970	4970	4970	20
548	20241002	093300	34699400	4970	4970	4970	4970	0
549	20241002	093200	34699400	4970	4970	4970	4970	0
550	20241002	093100	34699400	4970	4970	4970	4970	1
551	20241002	093000	34694430	4945	4945	4945	4945	0
552	20241002	092900	34694430	4945	4945	4945	4945	995
553	20241002	092800	29774155	4945	4945	4945	4945	10
554	20241002	092700	29724705	4945	4945	4945	4945	1
555	20241002	092600	29719760	4960	4950	4960	4950	175
556	20241002	092500	28853295	4950	4955	4955	4950	357
557	20241002	092400	27086090	4955	4960	4960	4955	29
558	20241002	092300	26942390	4960	4970	4970	4960	570
559	20241002	092200	24111710	4975	4975	4975	4975	362
560	20241002	092100	22310760	4975	4990	4990	4975	195
561	20241002	092000	21340550	4995	4995	4995	4995	30
562	20241002	091900	21190700	4995	4995	4995	4995	0
563	20241002	091800	21190700	4995	4995	4995	4995	1
564	20241002	091700	21185705	4995	5000	5000	4995	409
565	20241002	091600	19142745	5030	5030	5030	5030	0
566	20241002	091500	19142745	5030	5030	5030	5030	70
567	20241002	091400	18790645	5030	5020	5030	5020	200
568	20241002	091300	17786295	5020	5010	5020	5010	400
569	20241002	091200	15779065	5010	5010	5010	5010	1
570	20241002	091100	15774055	4975	4975	4975	4975	0
571	20241002	091000	15774055	4975	4975	4975	4975	192
572	20241002	090900	14818855	4975	4975	4975	4975	25
573	20241002	090800	14694480	4970	4970	4970	4970	20
574	20241002	090700	14595080	4970	4980	4980	4970	300
575	20241002	090600	13102880	4975	4975	4975	4975	1
576	20241002	090500	13097905	4975	4975	4975	4975	95
577	20241002	090400	12625280	4980	4980	4980	4980	169
578	20241002	090300	11783660	4980	4980	4980	4980	10
579	20241002	090200	11733860	4970	4975	4975	4970	687
580	20241002	090100	8319385	4980	4995	4995	4980	519
581	20241002	090000	5728630	5010	4980	5030	4980	1150