KissMeData/003580/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184000	281297255	4970	4970	4970	4970	1675
3	20241002	183900	281297255	4970	4970	4970	4970	0
4	20241002	183800	281297255	4970	4970	4970	4970	0
5	20241002	183700	281297255	4970	4970	4970	4970	0
6	20241002	183600	281297255	4970	4970	4970	4970	0
7	20241002	183500	281297255	4970	4970	4970	4970	0
8	20241002	183400	281297255	4970	4970	4970	4970	0
9	20241002	183300	281297255	4970	4970	4970	4970	0
10	20241002	183200	281297255	4970	4970	4970	4970	0
11	20241002	183100	281297255	4970	4970	4970	4970	0
12	20241002	183000	281297255	4970	4970	4970	4970	0
13	20241002	182900	281297255	4970	4970	4970	4970	0
14	20241002	182800	281297255	4970	4970	4970	4970	0
15	20241002	182700	281297255	4970	4970	4970	4970	0
16	20241002	182600	281297255	4970	4970	4970	4970	0
17	20241002	182500	281297255	4970	4970	4970	4970	0
18	20241002	182400	281297255	4970	4970	4970	4970	0
19	20241002	182300	281297255	4970	4970	4970	4970	0
20	20241002	182200	281297255	4970	4970	4970	4970	0
21	20241002	182100	281297255	4970	4970	4970	4970	0
22	20241002	182000	281297255	4970	4970	4970	4970	0
23	20241002	181900	281297255	4970	4970	4970	4970	0
24	20241002	181800	281297255	4970	4970	4970	4970	0
25	20241002	181700	281297255	4970	4970	4970	4970	0
26	20241002	181600	281297255	4970	4970	4970	4970	0
27	20241002	181500	281297255	4970	4970	4970	4970	0
28	20241002	181400	281297255	4970	4970	4970	4970	0
29	20241002	181300	281297255	4970	4970	4970	4970	0
30	20241002	181200	281297255	4970	4970	4970	4970	0
31	20241002	181100	281297255	4970	4970	4970	4970	0
32	20241002	181000	281297255	4970	4970	4970	4970	1675
33	20241002	180900	281297255	4970	4970	4970	4970	0
34	20241002	180800	281297255	4970	4970	4970	4970	0
35	20241002	180700	281297255	4970	4970	4970	4970	0
36	20241002	180600	281297255	4970	4970	4970	4970	0
37	20241002	180500	281297255	4970	4970	4970	4970	0
38	20241002	180400	281297255	4970	4970	4970	4970	0
39	20241002	180300	281297255	4970	4970	4970	4970	0
40	20241002	180200	281297255	4970	4970	4970	4970	0
41	20241002	180100	281297255	4970	4970	4970	4970	0
42	20241002	180000	281297255	4970	4970	4970	4970	0
43	20241002	175900	281297255	4970	4970	4970	4970	0
44	20241002	175800	281297255	4970	4970	4970	4970	0
45	20241002	175700	281297255	4970	4970	4970	4970	0
46	20241002	175600	281297255	4970	4970	4970	4970	0
47	20241002	175500	281297255	4970	4970	4970	4970	0
48	20241002	175400	281297255	4970	4970	4970	4970	0
49	20241002	175300	281297255	4970	4970	4970	4970	0
50	20241002	175200	281297255	4970	4970	4970	4970	0
51	20241002	175100	281297255	4970	4970	4970	4970	0
52	20241002	175000	281297255	4970	4970	4970	4970	0
53	20241002	174900	281297255	4970	4970	4970	4970	0
54	20241002	174800	281297255	4970	4970	4970	4970	0
55	20241002	174700	281297255	4970	4970	4970	4970	0
56	20241002	174600	281297255	4970	4970	4970	4970	0
57	20241002	174500	281297255	4970	4970	4970	4970	0
58	20241002	174400	281297255	4970	4970	4970	4970	0
59	20241002	174300	281297255	4970	4970	4970	4970	0
60	20241002	174200	281297255	4970	4970	4970	4970	0
61	20241002	174100	281297255	4970	4970	4970	4970	0
62	20241002	174000	281297255	4970	4970	4970	4970	1675
63	20241002	173900	281297255	4970	4970	4970	4970	0
64	20241002	173800	281297255	4970	4970	4970	4970	0
65	20241002	173700	281297255	4970	4970	4970	4970	0
66	20241002	173600	281297255	4970	4970	4970	4970	0
67	20241002	173500	281297255	4970	4970	4970	4970	0
68	20241002	173400	281297255	4970	4970	4970	4970	0
69	20241002	173300	281297255	4970	4970	4970	4970	0
70	20241002	173200	281297255	4970	4970	4970	4970	0
71	20241002	173100	281297255	4970	4970	4970	4970	0
72	20241002	173000	281297255	4970	4970	4970	4970	0
73	20241002	172900	281297255	4970	4970	4970	4970	0
74	20241002	172800	281297255	4970	4970	4970	4970	0
75	20241002	172700	281297255	4970	4970	4970	4970	0
76	20241002	172600	281297255	4970	4970	4970	4970	0
77	20241002	172500	281297255	4970	4970	4970	4970	0
78	20241002	172400	281297255	4970	4970	4970	4970	0
79	20241002	172300	281297255	4970	4970	4970	4970	0
80	20241002	172200	281297255	4970	4970	4970	4970	0
81	20241002	172100	281297255	4970	4970	4970	4970	0
82	20241002	172000	281297255	4970	4970	4970	4970	0
83	20241002	171900	281297255	4970	4970	4970	4970	0
84	20241002	171800	281297255	4970	4970	4970	4970	0
85	20241002	171700	281297255	4970	4970	4970	4970	0
86	20241002	171600	281297255	4970	4970	4970	4970	0
87	20241002	171500	281297255	4970	4970	4970	4970	0
88	20241002	171400	281297255	4970	4970	4970	4970	0
89	20241002	171300	281297255	4970	4970	4970	4970	0
90	20241002	171200	281297255	4970	4970	4970	4970	0
91	20241002	171100	281297255	4970	4970	4970	4970	0
92	20241002	171000	281297255	4970	4970	4970	4970	1675
93	20241002	170900	281297255	4970	4970	4970	4970	0
94	20241002	170800	281297255	4970	4970	4970	4970	0
95	20241002	170700	281297255	4970	4970	4970	4970	0
96	20241002	170600	281297255	4970	4970	4970	4970	0
97	20241002	170500	281297255	4970	4970	4970	4970	0
98	20241002	170400	281297255	4970	4970	4970	4970	0
99	20241002	170300	281297255	4970	4970	4970	4970	0
100	20241002	170200	281297255	4970	4970	4970	4970	0
101	20241002	170100	281297255	4970	4970	4970	4970	0
102	20241002	170000	281297255	4970	4970	4970	4970	0
103	20241002	165900	281297255	4970	4970	4970	4970	0
104	20241002	165800	281297255	4970	4970	4970	4970	0
105	20241002	165700	281297255	4970	4970	4970	4970	0
106	20241002	165600	281297255	4970	4970	4970	4970	0
107	20241002	165500	281297255	4970	4970	4970	4970	0
108	20241002	165400	281297255	4970	4970	4970	4970	0
109	20241002	165300	281297255	4970	4970	4970	4970	0
110	20241002	165200	281297255	4970	4970	4970	4970	0
111	20241002	165100	281297255	4970	4970	4970	4970	0
112	20241002	165000	281297255	4970	4970	4970	4970	0
113	20241002	164900	281297255	4970	4970	4970	4970	0
114	20241002	164800	281297255	4970	4970	4970	4970	0
115	20241002	164700	281297255	4970	4970	4970	4970	0
116	20241002	164600	281297255	4970	4970	4970	4970	0
117	20241002	164500	281297255	4970	4970	4970	4970	0
118	20241002	164400	281297255	4970	4970	4970	4970	0
119	20241002	164300	281297255	4970	4970	4970	4970	0
120	20241002	164200	281297255	4970	4970	4970	4970	0
121	20241002	164100	281297255	4970	4970	4970	4970	0
122	20241002	164000	281297255	4970	4970	4970	4970	1675
123	20241002	163900	281297255	4970	4970	4970	4970	0
124	20241002	163800	281297255	4970	4970	4970	4970	0
125	20241002	163700	281297255	4970	4970	4970	4970	0
126	20241002	163600	281297255	4970	4970	4970	4970	0
127	20241002	163500	281297255	4970	4970	4970	4970	0
128	20241002	163400	281297255	4970	4970	4970	4970	0
129	20241002	163300	281297255	4970	4970	4970	4970	0
130	20241002	163200	281297255	4970	4970	4970	4970	0
131	20241002	163100	281297255	4970	4970	4970	4970	0
132	20241002	163000	281297255	4970	4970	4970	4970	0
133	20241002	162900	281297255	4970	4970	4970	4970	0
134	20241002	162800	281297255	4970	4970	4970	4970	0
135	20241002	162700	281297255	4970	4970	4970	4970	0
136	20241002	162600	281297255	4970	4970	4970	4970	0
137	20241002	162500	281297255	4970	4970	4970	4970	0
138	20241002	162400	281297255	4970	4970	4970	4970	0
139	20241002	162300	281297255	4970	4970	4970	4970	0
140	20241002	162200	281297255	4970	4970	4970	4970	0
141	20241002	162100	281297255	4970	4970	4970	4970	0
142	20241002	162000	281297255	4970	4970	4970	4970	0
143	20241002	161900	281297255	4970	4970	4970	4970	0
144	20241002	161800	281297255	4970	4970	4970	4970	0
145	20241002	161700	281297255	4970	4970	4970	4970	0
146	20241002	161600	281297255	4970	4970	4970	4970	0
147	20241002	161500	281297255	4970	4970	4970	4970	0
148	20241002	161400	281297255	4970	4970	4970	4970	0
149	20241002	161300	281297255	4970	4970	4970	4970	0
150	20241002	161200	281297255	4970	4970	4970	4970	0
151	20241002	161100	281297255	4970	4970	4970	4970	0
152	20241002	161000	281297255	4970	4970	4970	4970	1675
153	20241002	160900	281297255	4970	4970	4970	4970	0
154	20241002	160800	281297255	4970	4970	4970	4970	0
155	20241002	160700	281297255	4970	4970	4970	4970	0
156	20241002	160600	281297255	4970	4970	4970	4970	0
157	20241002	160500	281297255	4970	4970	4970	4970	0
158	20241002	160400	281297255	4970	4970	4970	4970	0
159	20241002	160300	281297255	4970	4970	4970	4970	0
160	20241002	160200	281297255	4970	4970	4970	4970	0
161	20241002	160100	281297255	4970	4970	4970	4970	0
162	20241002	160000	281297255	4970	4970	4970	4970	0
163	20241002	155900	281297255	4970	4970	4970	4970	0
164	20241002	155800	281297255	4970	4970	4970	4970	0
165	20241002	155700	281297255	4970	4970	4970	4970	0
166	20241002	155600	281297255	4970	4970	4970	4970	0
167	20241002	155500	281297255	4970	4970	4970	4970	0
168	20241002	155400	281297255	4970	4970	4970	4970	0
169	20241002	155300	281297255	4970	4970	4970	4970	0
170	20241002	155200	281297255	4970	4970	4970	4970	0
171	20241002	155100	281297255	4970	4970	4970	4970	0
172	20241002	155000	281297255	4970	4970	4970	4970	0
173	20241002	154900	281297255	4970	4970	4970	4970	0
174	20241002	154800	281297255	4970	4970	4970	4970	0
175	20241002	154700	281297255	4970	4970	4970	4970	0
176	20241002	154600	281297255	4970	4970	4970	4970	0
177	20241002	154500	281297255	4970	4970	4970	4970	0
178	20241002	154400	281297255	4970	4970	4970	4970	0
179	20241002	154300	281297255	4970	4970	4970	4970	0
180	20241002	154200	281297255	4970	4970	4970	4970	0
181	20241002	154100	281297255	4970	4970	4970	4970	0
182	20241002	154000	281297255	4970	4970	4970	4970	1675
183	20241002	153900	281297255	4970	4970	4970	4970	0
184	20241002	153800	281297255	4970	4970	4970	4970	0
185	20241002	153700	281297255	4970	4970	4970	4970	0
186	20241002	153600	281297255	4970	4970	4970	4970	0
187	20241002	153500	281297255	4970	4970	4970	4970	0
188	20241002	153400	281297255	4970	4970	4970	4970	0
189	20241002	153300	281297255	4970	4970	4970	4970	0
190	20241002	153200	281297255	4970	4970	4970	4970	0
191	20241002	153100	281297255	4970	4970	4970	4970	0
192	20241002	153000	281297255	4970	4970	4970	4970	1675
193	20241002	152900	272972505	4970	4970	4970	4970	0
194	20241002	152800	272972505	4970	4970	4970	4970	0
195	20241002	152700	272972505	4970	4970	4970	4970	0
196	20241002	152600	272972505	4970	4970	4970	4970	0
197	20241002	152500	272972505	4970	4970	4970	4970	0
198	20241002	152400	272972505	4970	4970	4970	4970	0
199	20241002	152300	272972505	4970	4970	4970	4970	0
200	20241002	152200	272972505	4970	4970	4970	4970	0
201	20241002	152100	272972505	4970	4970	4970	4970	0
202	20241002	152000	272972505	4970	4970	4970	4970	0
203	20241002	151900	272972505	4970	4985	4985	4970	474
204	20241002	151800	270615270	4980	4985	4985	4970	3399
205	20241002	151700	253699270	4985	4985	4985	4980	1605
206	20241002	151600	245702520	4985	4990	4990	4985	400
207	20241002	151500	243708385	4990	4990	4990	4990	2
208	20241002	151400	243698405	4990	4995	4995	4990	600
209	20241002	151300	240704105	4990	4990	4990	4990	2
210	20241002	151200	240694125	4990	4995	4995	4990	26
211	20241002	151100	240564260	4985	4985	4985	4985	0
212	20241002	151000	240564260	4985	4985	4995	4985	667
213	20241002	150900	237239095	4995	4995	4995	4995	0
214	20241002	150800	237239095	4995	4995	4995	4995	1
215	20241002	150700	237234100	4995	4990	4995	4990	1291
216	20241002	150600	230791505	4990	4995	4995	4990	106
217	20241002	150500	230262190	4995	4995	4995	4995	0
218	20241002	150400	230262190	4995	4995	4995	4995	0
219	20241002	150300	230262190	4995	4995	4995	4995	0
220	20241002	150200	230262190	4995	4995	4995	4995	0
221	20241002	150100	230262190	4995	4995	4995	4995	182
222	20241002	150000	229353100	4995	4995	4995	4995	100
223	20241002	145900	228853600	4995	4995	4995	4995	1
224	20241002	145800	228848605	4995	4995	4995	4995	200
225	20241002	145700	227849605	4995	4995	4995	4995	1
226	20241002	145600	227844610	4995	4995	4995	4995	205
227	20241002	145500	226820635	4990	4990	4990	4990	0
228	20241002	145400	226820635	4990	4990	4990	4990	666
229	20241002	145300	223497295	4990	4990	4990	4990	0
230	20241002	145200	223497295	4990	4990	4990	4990	26
231	20241002	145100	223367555	4995	4995	4995	4995	0
232	20241002	145000	223367555	4995	4995	4995	4995	3
233	20241002	144900	223352570	4995	4995	4995	4995	100
234	20241002	144800	222853070	4995	4995	4995	4995	0
235	20241002	144700	222853070	4995	4995	4995	4995	1
236	20241002	144600	222848075	4990	4990	4990	4990	0
237	20241002	144500	222848075	4990	4995	4995	4990	225
238	20241002	144400	221724825	4995	4995	4995	4995	108
239	20241002	144300	221185365	4990	4990	4990	4990	0
240	20241002	144200	221185365	4990	4990	4990	4990	400
241	20241002	144100	219189365	4995	5000	5000	4995	73
242	20241002	144000	218824615	4990	4990	4990	4990	0
243	20241002	143900	218824615	4990	4990	4990	4990	400
244	20241002	143800	216828615	4995	4995	4995	4995	0
245	20241002	143700	216828615	4995	4995	4995	4995	682
246	20241002	143600	213422025	5000	5000	5000	4995	1570
247	20241002	143500	205574525	4995	4995	4995	4995	26
248	20241002	143400	205444655	4995	5000	5000	4995	1581
249	20241002	143300	197544740	5000	5000	5000	5000	0
250	20241002	143200	197544740	5000	5000	5000	5000	0
251	20241002	143100	197544740	5000	5000	5000	5000	0
252	20241002	143000	197544740	5000	5000	5000	5000	0
253	20241002	142900	197544740	5000	5000	5000	5000	0
254	20241002	142800	197544740	5000	5010	5010	5000	44
255	20241002	142700	197324640	5010	5010	5010	5010	0
256	20241002	142600	197324640	5010	5010	5010	5010	0
257	20241002	142500	197324640	5010	5010	5010	5010	491
258	20241002	142400	194864730	5000	5000	5000	5000	0
259	20241002	142300	194864730	5000	5000	5000	5000	28
260	20241002	142200	194724730	5000	5000	5010	4995	1097
261	20241002	142100	189243055	5010	5010	5010	5010	1
262	20241002	142000	189238045	5010	5010	5010	5010	0
263	20241002	141900	189238045	5010	5010	5010	5010	0
264	20241002	141800	189238045	5010	5010	5010	5010	0
265	20241002	141700	189238045	5010	5010	5010	5010	0
266	20241002	141600	189238045	5010	5010	5010	5010	20
267	20241002	141500	189137845	5010	5010	5010	5010	146
268	20241002	141400	188406385	5010	5010	5010	5010	100
269	20241002	141300	187905385	5010	5010	5010	5010	0
270	20241002	141200	187905385	5010	5010	5010	5010	2
271	20241002	141100	187895365	5000	5000	5000	5000	1
272	20241002	141000	187890365	5000	5000	5000	5000	0
273	20241002	140900	187890365	5000	5000	5000	5000	0
274	20241002	140800	187890365	5000	5000	5000	5000	1
275	20241002	140700	187885365	5000	5000	5000	5000	0
276	20241002	140600	187885365	5000	5000	5000	5000	0
277	20241002	140500	187885365	5000	5000	5000	5000	11
278	20241002	140400	187830365	5000	5000	5000	5000	0
279	20241002	140300	187830365	5000	5000	5000	5000	1
280	20241002	140200	187825365	5000	5000	5000	5000	12
281	20241002	140100	187765365	5000	5000	5000	5000	10
282	20241002	140000	187715365	5000	5000	5000	5000	0
283	20241002	135900	187715365	5000	5000	5000	5000	0
284	20241002	135800	187715365	5000	5000	5000	5000	0
285	20241002	135700	187715365	5000	5000	5000	5000	0
286	20241002	135600	187715365	5000	5000	5000	5000	3
287	20241002	135500	187700365	4995	4995	4995	4995	26
288	20241002	135400	187570495	5000	4995	5000	4995	531
289	20241002	135300	184917995	5000	5000	5000	5000	0
290	20241002	135200	184917995	5000	5000	5000	5000	100
291	20241002	135100	184417995	5000	5000	5000	5000	0
292	20241002	135000	184417995	5000	5000	5000	5000	1
293	20241002	134900	184412995	5000	5000	5000	5000	0
294	20241002	134800	184412995	5000	5000	5000	5000	11
295	20241002	134700	184357995	5000	5000	5000	5000	0
296	20241002	134600	184357995	5000	5000	5000	5000	0
297	20241002	134500	184357995	5000	5000	5000	5000	2
298	20241002	134400	184347995	5000	5000	5000	5000	1
299	20241002	134300	184342995	4995	4995	4995	4995	20
300	20241002	134200	184243095	4995	4995	4995	4995	0
301	20241002	134100	184243095	4995	4995	4995	4995	500
302	20241002	134000	181745595	5000	5000	5000	5000	367
303	20241002	133900	179910595	5000	5000	5000	5000	74
304	20241002	133800	179540595	5000	5000	5000	5000	5
305	20241002	133700	179515595	4995	4995	4995	4995	16
306	20241002	133600	179435675	5000	5000	5000	5000	0
307	20241002	133500	179435675	5000	5000	5000	5000	17
308	20241002	133400	179350675	4995	5000	5000	4995	246
309	20241002	133300	178121410	5000	5000	5000	5000	455
310	20241002	133200	175846410	5010	5010	5010	5010	0
311	20241002	133100	175846410	5010	5010	5010	5010	1
312	20241002	133000	175841400	5000	5000	5000	5000	0
313	20241002	132900	175841400	5000	5000	5000	5000	0
314	20241002	132800	175841400	5000	5000	5000	5000	0
315	20241002	132700	175841400	5000	5000	5000	5000	0
316	20241002	132600	175841400	5000	5000	5000	5000	0
317	20241002	132500	175841400	5000	5000	5000	5000	0
318	20241002	132400	175841400	5000	5000	5000	5000	0
319	20241002	132300	175841400	5000	5000	5000	5000	19
320	20241002	132200	175746400	5000	5000	5000	5000	1481
321	20241002	132100	168341400	5010	5010	5010	5010	271
322	20241002	132000	166983690	5010	5010	5010	5010	0
323	20241002	131900	166983690	5010	5010	5010	5010	0
324	20241002	131800	166983690	5010	5010	5010	5010	137
325	20241002	131700	166297320	5020	5020	5020	5020	1
326	20241002	131600	166292300	5020	5020	5020	5020	0
327	20241002	131500	166292300	5020	5020	5020	5020	0
328	20241002	131400	166292300	5020	5020	5020	5020	0
329	20241002	131300	166292300	5020	5010	5020	5010	28
330	20241002	131200	166152000	5020	5020	5020	5020	0
331	20241002	131100	166152000	5020	5020	5020	5020	0
332	20241002	131000	166152000	5020	5020	5020	5020	0
333	20241002	130900	166152000	5020	5020	5020	5020	486
334	20241002	130800	163712280	5020	5020	5020	5020	0
335	20241002	130700	163712280	5020	5020	5020	5020	0
336	20241002	130600	163712280	5020	5020	5020	5020	2
337	20241002	130500	163702240	5020	5020	5020	5020	0
338	20241002	130400	163702240	5020	5020	5020	5020	0
339	20241002	130300	163702240	5020	5020	5020	5020	1
340	20241002	130200	163697220	5020	5020	5020	5020	0
341	20241002	130100	163697220	5020	5030	5030	5020	142
342	20241002	130000	162983010	5020	5020	5020	5020	0
343	20241002	125900	162983010	5020	5020	5020	5020	0
344	20241002	125800	162983010	5020	5020	5020	5020	0
345	20241002	125700	162983010	5020	5020	5020	5020	0
346	20241002	125600	162983010	5020	5020	5020	5020	0
347	20241002	125500	162983010	5020	5020	5020	5020	0
348	20241002	125400	162983010	5020	5020	5020	5020	0
349	20241002	125300	162983010	5020	5020	5020	5020	0
350	20241002	125200	162983010	5020	5020	5020	5020	0
351	20241002	125100	162983010	5020	5020	5020	5020	9
352	20241002	125000	162937830	5030	5030	5030	5030	0
353	20241002	124900	162937830	5030	5030	5030	5030	115
354	20241002	124800	162359380	5030	5030	5030	5030	0
355	20241002	124700	162359380	5030	5030	5030	5030	1
356	20241002	124600	162354350	5020	5020	5020	5020	0
357	20241002	124500	162354350	5020	5020	5020	5020	3
358	20241002	124400	162339290	5030	5030	5030	5030	3
359	20241002	124300	162324200	5030	5030	5030	5030	2
360	20241002	124200	162314140	5030	5030	5030	5030	0
361	20241002	124100	162314140	5030	5030	5030	5030	1
362	20241002	124000	162309110	5030	5030	5030	5030	0
363	20241002	123900	162309110	5030	5030	5030	5030	0
364	20241002	123800	162309110	5030	5030	5030	5030	0
365	20241002	123700	162309110	5030	5030	5030	5030	17
366	20241002	123600	162223600	5030	5030	5030	5030	10
367	20241002	123500	162173300	5030	5030	5030	5030	1
368	20241002	123400	162168270	5030	5030	5030	5030	0
369	20241002	123300	162168270	5030	5030	5030	5030	0
370	20241002	123200	162168270	5030	5030	5030	5030	0
371	20241002	123100	162168270	5030	5030	5030	5030	1
372	20241002	123000	162163240	5030	5030	5030	5030	0
373	20241002	122900	162163240	5030	5030	5030	5030	0
374	20241002	122800	162163240	5030	5030	5030	5030	0
375	20241002	122700	162163240	5030	5030	5030	5030	433
376	20241002	122600	159985250	5030	5030	5030	5030	41
377	20241002	122500	159779020	5010	5020	5020	5010	1000
378	20241002	122400	154762910	5020	5020	5020	5020	0
379	20241002	122300	154762910	5020	5020	5020	5020	0
380	20241002	122200	154762910	5020	5020	5020	5020	0
381	20241002	122100	154762910	5020	5020	5020	5020	0
382	20241002	122000	154762910	5020	5020	5020	5020	7
383	20241002	121900	154727770	5030	5030	5030	5030	0
384	20241002	121800	154727770	5030	5030	5030	5030	0
385	20241002	121700	154727770	5030	5030	5030	5030	69
386	20241002	121600	154380700	5030	5030	5030	5030	508
387	20241002	121500	151825460	5030	5030	5030	5030	80
388	20241002	121400	151423060	5030	5030	5030	5030	14
389	20241002	121300	151352640	5030	5030	5030	5030	12
390	20241002	121200	151292280	5030	5030	5030	5030	27
391	20241002	121100	151156470	5020	5020	5020	5020	0
392	20241002	121000	151156470	5020	5020	5020	5020	0
393	20241002	120900	151156470	5020	5020	5020	5020	0
394	20241002	120800	151156470	5020	5020	5020	5020	0
395	20241002	120700	151156470	5020	5020	5020	5020	0
396	20241002	120600	151156470	5020	5020	5020	5020	0
397	20241002	120500	151156470	5020	5020	5020	5020	0
398	20241002	120400	151156470	5020	5030	5030	5020	70
399	20241002	120300	150804610	5030	5030	5030	5030	0
400	20241002	120200	150804610	5030	5030	5030	5030	75
401	20241002	120100	150427360	5030	5030	5030	5030	375
402	20241002	120000	148541110	5030	5030	5030	5030	0
403	20241002	115900	148541110	5030	5030	5030	5030	33
404	20241002	115800	148375120	5030	5030	5030	5030	1004
405	20241002	115700	143325000	5030	5030	5030	5030	11
406	20241002	115600	143269670	5030	5030	5030	5030	9
407	20241002	115500	143224400	5030	5030	5030	5030	13
408	20241002	115400	143159010	5030	5030	5030	5030	5
409	20241002	115300	143133860	5030	5030	5030	5030	11
410	20241002	115200	143078530	5030	5030	5030	5030	7
411	20241002	115100	143043320	5030	5030	5030	5030	26
412	20241002	115000	142912540	5030	5030	5030	5030	7
413	20241002	114900	142877330	5030	5030	5030	5030	20
414	20241002	114800	142776730	5030	5030	5030	5020	462
415	20241002	114700	140457400	5030	5030	5030	5030	6
416	20241002	114600	140427220	5030	5030	5030	5030	0
417	20241002	114500	140427220	5030	5030	5030	5030	0
418	20241002	114400	140427220	5030	5030	5030	5030	552
419	20241002	114300	137650660	5030	5010	5030	5010	21
420	20241002	114200	137545430	5010	5010	5010	5010	0
421	20241002	114100	137545430	5010	5010	5010	5010	0
422	20241002	114000	137545430	5010	5010	5010	5010	0
423	20241002	113900	137545430	5010	5010	5010	5010	0
424	20241002	113800	137545430	5010	5010	5010	5010	200
425	20241002	113700	136543430	5020	5020	5020	5020	24
426	20241002	113600	136422950	5020	5020	5020	5020	260
427	20241002	113500	135117750	5030	5030	5030	5030	0
428	20241002	113400	135117750	5030	5030	5030	5030	0
429	20241002	113300	135117750	5030	5030	5030	5030	1
430	20241002	113200	135112720	5020	5020	5020	5020	0
431	20241002	113100	135112720	5020	5020	5020	5020	14
432	20241002	113000	135042440	5020	5020	5020	5020	0
433	20241002	112900	135042440	5020	5020	5020	5020	30
434	20241002	112800	134891840	5020	5020	5020	5020	0
435	20241002	112700	134891840	5020	5020	5020	5020	1
436	20241002	112600	134886820	5020	5020	5020	5020	10
437	20241002	112500	134836620	5020	5020	5020	5020	11
438	20241002	112400	134781400	5020	5020	5020	5020	200
439	20241002	112300	133777400	5020	5020	5020	5020	0
440	20241002	112200	133777400	5020	5030	5030	5020	272
441	20241002	112100	132411890	5020	5030	5030	5020	111
442	20241002	112000	131854650	5030	5030	5030	5030	0
443	20241002	111900	131854650	5030	5030	5030	5030	0
444	20241002	111800	131854650	5030	5030	5030	5030	0
445	20241002	111700	131854650	5030	5030	5030	5030	0
446	20241002	111600	131854650	5030	5030	5030	5030	0
447	20241002	111500	131854650	5030	5030	5030	5030	100
448	20241002	111400	131351650	5030	5030	5030	5030	0
449	20241002	111300	131351650	5030	5030	5030	5030	48
450	20241002	111200	131110210	5020	5030	5030	5020	360
451	20241002	111100	129299870	5030	5030	5030	5030	100
452	20241002	111000	128796870	5030	5020	5030	5020	26
453	20241002	110900	128666310	5030	5030	5030	5030	0
454	20241002	110800	128666310	5030	5030	5030	5030	20
455	20241002	110700	128565710	5030	5030	5030	5030	0
456	20241002	110600	128565710	5030	5030	5030	5030	4
457	20241002	110500	128545590	5030	5030	5030	5030	0
458	20241002	110400	128545590	5030	5030	5030	5030	0
459	20241002	110300	128545590	5030	5030	5030	5030	70
460	20241002	110200	128193490	5030	5030	5030	5030	0
461	20241002	110100	128193490	5030	5020	5030	5020	56
462	20241002	110000	127911820	5020	5020	5020	5020	400
463	20241002	105900	125903820	5020	5020	5020	5020	0
464	20241002	105800	125903820	5020	5020	5020	5020	122
465	20241002	105700	125291380	5010	5010	5010	5010	0
466	20241002	105600	125291380	5010	5010	5010	5010	336
467	20241002	105500	123608020	5000	5010	5010	5000	501
468	20241002	105400	121103010	5010	5010	5010	5010	21
469	20241002	105300	120997800	5000	5000	5000	5000	1000
470	20241002	105200	115997800	5010	5010	5010	5010	0
471	20241002	105100	115997800	5010	5010	5010	5010	0
472	20241002	105000	115997800	5010	5010	5010	5010	0
473	20241002	104900	115997800	5010	5010	5010	5010	0
474	20241002	104800	115997800	5010	5010	5010	5010	2
475	20241002	104700	115987780	5000	5000	5000	5000	500
476	20241002	104600	113487780	5010	5020	5020	5010	168
477	20241002	104500	112645820	5020	5020	5020	5020	26
478	20241002	104400	112515300	5010	5010	5010	5010	0
479	20241002	104300	112515300	5010	5010	5010	5010	0
480	20241002	104200	112515300	5010	5010	5010	5010	0
481	20241002	104100	112515300	5010	5010	5010	5010	0
482	20241002	104000	112515300	5010	5030	5030	5010	398
483	20241002	103900	110513400	5030	5030	5030	5030	0
484	20241002	103800	110513400	5030	5030	5030	5030	128
485	20241002	103700	109869560	5020	5020	5020	5020	0
486	20241002	103600	109869560	5020	5020	5020	5020	42
487	20241002	103500	109658720	5020	5020	5020	5020	142
488	20241002	103400	108945880	5020	5020	5020	5020	467
489	20241002	103300	106601540	5000	5000	5000	5000	1
490	20241002	103200	106596540	5020	5010	5020	5010	497
491	20241002	103100	104106240	5000	5000	5000	5000	2121
492	20241002	103000	93501240	5000	5000	5000	5000	1
493	20241002	102900	93496240	5000	5000	5000	5000	0
494	20241002	102800	93496240	5000	4995	5000	4980	1823
495	20241002	102700	84405785	5000	5000	5000	5000	0
496	20241002	102600	84405785	5000	5000	5000	5000	1
497	20241002	102500	84400785	4995	4995	4995	4995	0
498	20241002	102400	84400785	4995	4995	4995	4995	13
499	20241002	102300	84335850	4990	4990	4990	4990	0
500	20241002	102200	84335850	4990	4990	4990	4990	0
501	20241002	102100	84335850	4990	4990	4990	4990	0
502	20241002	102000	84335850	4990	4990	4990	4990	529
503	20241002	101900	81696140	4995	4995	4995	4990	97
504	20241002	101800	81211755	4995	4995	4995	4995	0
505	20241002	101700	81211755	4995	4995	4995	4995	40
506	20241002	101600	81011955	4995	4995	4995	4995	60
507	20241002	101500	80712255	4995	4995	4995	4995	1
508	20241002	101400	80707260	4995	4995	4995	4995	84
509	20241002	101300	80287680	4995	5000	5000	4995	99
510	20241002	101200	79793170	5000	5000	5000	5000	1
511	20241002	101100	79788170	5000	5000	5000	5000	0
512	20241002	101000	79788170	5000	5000	5000	5000	10
513	20241002	100900	79738170	4995	4995	4995	4995	6
514	20241002	100800	79708200	4995	5000	5000	4990	264
515	20241002	100700	78389610	5000	5000	5000	5000	6
516	20241002	100600	78359610	5000	5000	5000	5000	13
517	20241002	100500	78294610	5000	5000	5000	5000	0
518	20241002	100400	78294610	5000	5000	5000	5000	0
519	20241002	100300	78294610	5000	5000	5000	5000	0
520	20241002	100200	78294610	5000	5000	5000	5000	0
521	20241002	100100	78294610	5000	5000	5000	5000	2
522	20241002	100000	78284610	5000	5000	5000	5000	1
523	20241002	095900	78279610	5010	5010	5010	5010	0
524	20241002	095800	78279610	5010	5010	5010	5010	0
525	20241002	095700	78279610	5010	5010	5010	5010	5
526	20241002	095600	78254560	5000	5000	5000	5000	32
527	20241002	095500	78094560	5000	5000	5000	5000	35
528	20241002	095400	77919560	5000	5000	5000	5000	0
529	20241002	095300	77919560	5000	5000	5000	5000	2
530	20241002	095200	77909560	5000	5000	5000	5000	0
531	20241002	095100	77909560	5000	5000	5000	5000	3
532	20241002	095000	77894560	5000	5000	5000	5000	21
533	20241002	094900	77789560	5000	5000	5000	5000	0
534	20241002	094800	77789560	5000	5000	5000	5000	75
535	20241002	094700	77414560	4990	4990	4990	4990	14
536	20241002	094600	77344700	4990	5000	5000	4990	530
537	20241002	094500	74699830	5000	5000	5000	5000	89
538	20241002	094400	74254830	5000	5000	5000	5000	43
539	20241002	094300	74039830	5000	5000	5000	5000	201
540	20241002	094200	73034830	4990	4995	4995	4990	152
541	20241002	094100	72275645	4995	5000	5000	4995	13
542	20241002	094000	72210650	4995	4995	4995	4995	80
543	20241002	093900	71811050	4995	4995	4995	4995	27
544	20241002	093800	71676185	4995	4995	4995	4995	128
545	20241002	093700	71036825	4995	4990	4995	4985	286
546	20241002	093600	69610500	4990	4995	4995	4990	22
547	20241002	093500	69500710	4995	4995	4995	4995	34
548	20241002	093400	69330880	4995	4985	4995	4985	5
549	20241002	093300	69305945	4985	4995	4995	4985	178
550	20241002	093200	68418555	4995	4995	4995	4985	50
551	20241002	093100	68169195	4995	4995	4995	4990	4
552	20241002	093000	68149225	5000	5000	5000	4985	67
553	20241002	092900	67815050	5000	5000	5000	4985	44
554	20241002	092800	67595315	5000	5000	5000	5000	7
555	20241002	092700	67560315	5000	4980	5000	4980	554
556	20241002	092600	64800315	4965	4965	4965	4965	1
557	20241002	092500	64795350	4965	4975	4975	4960	2565
558	20241002	092400	52044380	4980	4985	4985	4980	1235
559	20241002	092300	45894015	4985	4990	4990	4985	575
560	20241002	092200	43027220	4995	5000	5000	4995	252
561	20241002	092100	41767465	4995	4995	4995	4995	12
562	20241002	092000	41707525	5000	5000	5000	5000	25
563	20241002	091900	41582525	5000	5000	5000	5000	94
564	20241002	091800	41112525	4990	4995	4995	4990	252
565	20241002	091700	39854860	5000	5000	5000	5000	2
566	20241002	091600	39844860	5000	5010	5010	5000	38
567	20241002	091500	39654540	5010	4995	5010	4990	213
568	20241002	091400	38591595	5010	5010	5010	5010	114
569	20241002	091300	38020455	5010	4990	5010	4990	1061
570	20241002	091200	32716075	4990	4990	4990	4990	134
571	20241002	091100	32047415	4990	5000	5000	4990	277
572	20241002	091000	30662865	5000	4980	5010	4980	2022
573	20241002	090900	20589305	4980	4990	4990	4980	614
574	20241002	090800	17530030	4990	5010	5010	4990	508
575	20241002	090700	14994470	5010	5010	5010	5010	102
576	20241002	090600	14483450	5010	5020	5020	4990	917
577	20241002	090500	9892670	5010	4990	5020	4970	440
578	20241002	090400	7698290	4990	4965	5010	4965	44
579	20241002	090300	7478920	5030	5030	5030	5030	34
580	20241002	090200	7307900	5030	5000	5030	4980	166
581	20241002	090100	6480120	5030	5020	5040	4990	636
582	20241002	090000	3297590	5030	5030	5050	5030	655