KissMeData/039010/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192300	68301300	5920	5920	5920	5920	83
3	20241002	192200	68301300	5920	5920	5920	5920	0
4	20241002	192100	68301300	5920	5920	5920	5920	0
5	20241002	192000	68301300	5920	5920	5920	5920	0
6	20241002	191900	68301300	5920	5920	5920	5920	0
7	20241002	191800	68301300	5920	5920	5920	5920	0
8	20241002	191700	68301300	5920	5920	5920	5920	0
9	20241002	191600	68301300	5920	5920	5920	5920	0
10	20241002	191500	68301300	5920	5920	5920	5920	0
11	20241002	191400	68301300	5920	5920	5920	5920	0
12	20241002	191300	68301300	5920	5920	5920	5920	0
13	20241002	191200	68301300	5920	5920	5920	5920	0
14	20241002	191100	68301300	5920	5920	5920	5920	0
15	20241002	191000	68301300	5920	5920	5920	5920	0
16	20241002	190900	68301300	5920	5920	5920	5920	0
17	20241002	190800	68301300	5920	5920	5920	5920	0
18	20241002	190700	68301300	5920	5920	5920	5920	0
19	20241002	190600	68301300	5920	5920	5920	5920	0
20	20241002	190500	68301300	5920	5920	5920	5920	0
21	20241002	190400	68301300	5920	5920	5920	5920	0
22	20241002	190300	68301300	5920	5920	5920	5920	0
23	20241002	190200	68301300	5920	5920	5920	5920	0
24	20241002	190100	68301300	5920	5920	5920	5920	0
25	20241002	190000	68301300	5920	5920	5920	5920	0
26	20241002	185900	68301300	5920	5920	5920	5920	0
27	20241002	185800	68301300	5920	5920	5920	5920	0
28	20241002	185700	68301300	5920	5920	5920	5920	0
29	20241002	185600	68301300	5920	5920	5920	5920	0
30	20241002	185500	68301300	5920	5920	5920	5920	0
31	20241002	185400	68301300	5920	5920	5920	5920	0
32	20241002	185300	68301300	5920	5920	5920	5920	83
33	20241002	185200	68301300	5920	5920	5920	5920	0
34	20241002	185100	68301300	5920	5920	5920	5920	0
35	20241002	185000	68301300	5920	5920	5920	5920	0
36	20241002	184900	68301300	5920	5920	5920	5920	0
37	20241002	184800	68301300	5920	5920	5920	5920	0
38	20241002	184700	68301300	5920	5920	5920	5920	0
39	20241002	184600	68301300	5920	5920	5920	5920	0
40	20241002	184500	68301300	5920	5920	5920	5920	0
41	20241002	184400	68301300	5920	5920	5920	5920	0
42	20241002	184300	68301300	5920	5920	5920	5920	0
43	20241002	184200	68301300	5920	5920	5920	5920	0
44	20241002	184100	68301300	5920	5920	5920	5920	0
45	20241002	184000	68301300	5920	5920	5920	5920	0
46	20241002	183900	68301300	5920	5920	5920	5920	0
47	20241002	183800	68301300	5920	5920	5920	5920	0
48	20241002	183700	68301300	5920	5920	5920	5920	0
49	20241002	183600	68301300	5920	5920	5920	5920	0
50	20241002	183500	68301300	5920	5920	5920	5920	0
51	20241002	183400	68301300	5920	5920	5920	5920	0
52	20241002	183300	68301300	5920	5920	5920	5920	0
53	20241002	183200	68301300	5920	5920	5920	5920	0
54	20241002	183100	68301300	5920	5920	5920	5920	0
55	20241002	183000	68301300	5920	5920	5920	5920	0
56	20241002	182900	68301300	5920	5920	5920	5920	0
57	20241002	182800	68301300	5920	5920	5920	5920	0
58	20241002	182700	68301300	5920	5920	5920	5920	0
59	20241002	182600	68301300	5920	5920	5920	5920	0
60	20241002	182500	68301300	5920	5920	5920	5920	0
61	20241002	182400	68301300	5920	5920	5920	5920	0
62	20241002	182300	68301300	5920	5920	5920	5920	83
63	20241002	182200	68301300	5920	5920	5920	5920	0
64	20241002	182100	68301300	5920	5920	5920	5920	0
65	20241002	182000	68301300	5920	5920	5920	5920	0
66	20241002	181900	68301300	5920	5920	5920	5920	0
67	20241002	181800	68301300	5920	5920	5920	5920	0
68	20241002	181700	68301300	5920	5920	5920	5920	0
69	20241002	181600	68301300	5920	5920	5920	5920	0
70	20241002	181500	68301300	5920	5920	5920	5920	0
71	20241002	181400	68301300	5920	5920	5920	5920	0
72	20241002	181300	68301300	5920	5920	5920	5920	0
73	20241002	181200	68301300	5920	5920	5920	5920	0
74	20241002	181100	68301300	5920	5920	5920	5920	0
75	20241002	181000	68301300	5920	5920	5920	5920	0
76	20241002	180900	68301300	5920	5920	5920	5920	0
77	20241002	180800	68301300	5920	5920	5920	5920	0
78	20241002	180700	68301300	5920	5920	5920	5920	0
79	20241002	180600	68301300	5920	5920	5920	5920	0
80	20241002	180500	68301300	5920	5920	5920	5920	0
81	20241002	180400	68301300	5920	5920	5920	5920	0
82	20241002	180300	68301300	5920	5920	5920	5920	0
83	20241002	180200	68301300	5920	5920	5920	5920	0
84	20241002	180100	68301300	5920	5920	5920	5920	0
85	20241002	180000	68301300	5920	5920	5920	5920	0
86	20241002	175900	68301300	5920	5920	5920	5920	0
87	20241002	175800	68301300	5920	5920	5920	5920	0
88	20241002	175700	68301300	5920	5920	5920	5920	0
89	20241002	175600	68301300	5920	5920	5920	5920	0
90	20241002	175500	68301300	5920	5920	5920	5920	0
91	20241002	175400	68301300	5920	5920	5920	5920	0
92	20241002	175300	68301300	5920	5920	5920	5920	83
93	20241002	175200	68301300	5920	5920	5920	5920	0
94	20241002	175100	68301300	5920	5920	5920	5920	0
95	20241002	175000	68301300	5920	5920	5920	5920	0
96	20241002	174900	68301300	5920	5920	5920	5920	0
97	20241002	174800	68301300	5920	5920	5920	5920	0
98	20241002	174700	68301300	5920	5920	5920	5920	0
99	20241002	174600	68301300	5920	5920	5920	5920	0
100	20241002	174500	68301300	5920	5920	5920	5920	0
101	20241002	174400	68301300	5920	5920	5920	5920	0
102	20241002	174300	68301300	5920	5920	5920	5920	0
103	20241002	174200	68301300	5920	5920	5920	5920	0
104	20241002	174100	68301300	5920	5920	5920	5920	0
105	20241002	174000	68301300	5920	5920	5920	5920	0
106	20241002	173900	68301300	5920	5920	5920	5920	0
107	20241002	173800	68301300	5920	5920	5920	5920	0
108	20241002	173700	68301300	5920	5920	5920	5920	0
109	20241002	173600	68301300	5920	5920	5920	5920	0
110	20241002	173500	68301300	5920	5920	5920	5920	0
111	20241002	173400	68301300	5920	5920	5920	5920	0
112	20241002	173300	68301300	5920	5920	5920	5920	0
113	20241002	173200	68301300	5920	5920	5920	5920	0
114	20241002	173100	68301300	5920	5920	5920	5920	0
115	20241002	173000	68301300	5920	5920	5920	5920	0
116	20241002	172900	68301300	5920	5920	5920	5920	0
117	20241002	172800	68301300	5920	5920	5920	5920	0
118	20241002	172700	68301300	5920	5920	5920	5920	0
119	20241002	172600	68301300	5920	5920	5920	5920	0
120	20241002	172500	68301300	5920	5920	5920	5920	0
121	20241002	172400	68301300	5920	5920	5920	5920	0
122	20241002	172300	68301300	5920	5920	5920	5920	83
123	20241002	172200	68301300	5920	5920	5920	5920	0
124	20241002	172100	68301300	5920	5920	5920	5920	0
125	20241002	172000	68301300	5920	5920	5920	5920	0
126	20241002	171900	68301300	5920	5920	5920	5920	0
127	20241002	171800	68301300	5920	5920	5920	5920	0
128	20241002	171700	68301300	5920	5920	5920	5920	0
129	20241002	171600	68301300	5920	5920	5920	5920	0
130	20241002	171500	68301300	5920	5920	5920	5920	0
131	20241002	171400	68301300	5920	5920	5920	5920	0
132	20241002	171300	68301300	5920	5920	5920	5920	0
133	20241002	171200	68301300	5920	5920	5920	5920	0
134	20241002	171100	68301300	5920	5920	5920	5920	0
135	20241002	171000	68301300	5920	5920	5920	5920	0
136	20241002	170900	68301300	5920	5920	5920	5920	0
137	20241002	170800	68301300	5920	5920	5920	5920	0
138	20241002	170700	68301300	5920	5920	5920	5920	0
139	20241002	170600	68301300	5920	5920	5920	5920	0
140	20241002	170500	68301300	5920	5920	5920	5920	0
141	20241002	170400	68301300	5920	5920	5920	5920	0
142	20241002	170300	68301300	5920	5920	5920	5920	0
143	20241002	170200	68301300	5920	5920	5920	5920	0
144	20241002	170100	68301300	5920	5920	5920	5920	0
145	20241002	170000	68301300	5920	5920	5920	5920	0
146	20241002	165900	68301300	5920	5920	5920	5920	0
147	20241002	165800	68301300	5920	5920	5920	5920	0
148	20241002	165700	68301300	5920	5920	5920	5920	0
149	20241002	165600	68301300	5920	5920	5920	5920	0
150	20241002	165500	68301300	5920	5920	5920	5920	0
151	20241002	165400	68301300	5920	5920	5920	5920	0
152	20241002	165300	68301300	5920	5920	5920	5920	83
153	20241002	165200	68301300	5920	5920	5920	5920	0
154	20241002	165100	68301300	5920	5920	5920	5920	0
155	20241002	165000	68301300	5920	5920	5920	5920	0
156	20241002	164900	68301300	5920	5920	5920	5920	0
157	20241002	164800	68301300	5920	5920	5920	5920	0
158	20241002	164700	68301300	5920	5920	5920	5920	0
159	20241002	164600	68301300	5920	5920	5920	5920	0
160	20241002	164500	68301300	5920	5920	5920	5920	0
161	20241002	164400	68301300	5920	5920	5920	5920	0
162	20241002	164300	68301300	5920	5920	5920	5920	0
163	20241002	164200	68301300	5920	5920	5920	5920	0
164	20241002	164100	68301300	5920	5920	5920	5920	0
165	20241002	164000	68301300	5920	5920	5920	5920	0
166	20241002	163900	68301300	5920	5920	5920	5920	0
167	20241002	163800	68301300	5920	5920	5920	5920	0
168	20241002	163700	68301300	5920	5920	5920	5920	0
169	20241002	163600	68301300	5920	5920	5920	5920	0
170	20241002	163500	68301300	5920	5920	5920	5920	0
171	20241002	163400	68301300	5920	5920	5920	5920	0
172	20241002	163300	68301300	5920	5920	5920	5920	0
173	20241002	163200	68301300	5920	5920	5920	5920	0
174	20241002	163100	68301300	5920	5920	5920	5920	0
175	20241002	163000	68301300	5920	5920	5920	5920	0
176	20241002	162900	68301300	5920	5920	5920	5920	0
177	20241002	162800	68301300	5920	5920	5920	5920	0
178	20241002	162700	68301300	5920	5920	5920	5920	0
179	20241002	162600	68301300	5920	5920	5920	5920	0
180	20241002	162500	68301300	5920	5920	5920	5920	0
181	20241002	162400	68301300	5920	5920	5920	5920	0
182	20241002	162300	68301300	5920	5920	5920	5920	83
183	20241002	162200	68301300	5920	5920	5920	5920	0
184	20241002	162100	68301300	5920	5920	5920	5920	0
185	20241002	162000	68301300	5920	5920	5920	5920	0
186	20241002	161900	68301300	5920	5920	5920	5920	0
187	20241002	161800	68301300	5920	5920	5920	5920	0
188	20241002	161700	68301300	5920	5920	5920	5920	0
189	20241002	161600	68301300	5920	5920	5920	5920	0
190	20241002	161500	68301300	5920	5920	5920	5920	0
191	20241002	161400	68301300	5920	5920	5920	5920	0
192	20241002	161300	68301300	5920	5920	5920	5920	0
193	20241002	161200	68301300	5920	5920	5920	5920	0
194	20241002	161100	68301300	5920	5920	5920	5920	0
195	20241002	161000	68301300	5920	5920	5920	5920	0
196	20241002	160900	68301300	5920	5920	5920	5920	0
197	20241002	160800	68301300	5920	5920	5920	5920	0
198	20241002	160700	68301300	5920	5920	5920	5920	0
199	20241002	160600	68301300	5920	5920	5920	5920	0
200	20241002	160500	68301300	5920	5920	5920	5920	0
201	20241002	160400	68301300	5920	5920	5920	5920	0
202	20241002	160300	68301300	5920	5920	5920	5920	0
203	20241002	160200	68301300	5920	5920	5920	5920	0
204	20241002	160100	68301300	5920	5920	5920	5920	0
205	20241002	160000	68301300	5920	5920	5920	5920	0
206	20241002	155900	68301300	5920	5920	5920	5920	0
207	20241002	155800	68301300	5920	5920	5920	5920	0
208	20241002	155700	68301300	5920	5920	5920	5920	0
209	20241002	155600	68301300	5920	5920	5920	5920	0
210	20241002	155500	68301300	5920	5920	5920	5920	0
211	20241002	155400	68301300	5920	5920	5920	5920	0
212	20241002	155300	68301300	5920	5920	5920	5920	83
213	20241002	155200	68301300	5920	5920	5920	5920	0
214	20241002	155100	68301300	5920	5920	5920	5920	0
215	20241002	155000	68301300	5920	5920	5920	5920	0
216	20241002	154900	68301300	5920	5920	5920	5920	0
217	20241002	154800	68301300	5920	5920	5920	5920	0
218	20241002	154700	68301300	5920	5920	5920	5920	0
219	20241002	154600	68301300	5920	5920	5920	5920	0
220	20241002	154500	68301300	5920	5920	5920	5920	0
221	20241002	154400	68301300	5920	5920	5920	5920	0
222	20241002	154300	68301300	5920	5920	5920	5920	0
223	20241002	154200	68301300	5920	5920	5920	5920	0
224	20241002	154100	68301300	5920	5920	5920	5920	0
225	20241002	154000	68301300	5920	5920	5920	5920	0
226	20241002	153900	68301300	5920	5920	5920	5920	0
227	20241002	153800	68301300	5920	5920	5920	5920	0
228	20241002	153700	68301300	5920	5920	5920	5920	0
229	20241002	153600	68301300	5920	5920	5920	5920	0
230	20241002	153500	68301300	5920	5920	5920	5920	0
231	20241002	153400	68301300	5920	5920	5920	5920	0
232	20241002	153300	68301300	5920	5920	5920	5920	0
233	20241002	153200	68301300	5920	5920	5920	5920	0
234	20241002	153100	68301300	5920	5920	5920	5920	0
235	20241002	153000	68301300	5920	5920	5920	5920	83
236	20241002	152900	67809940	5910	5910	5910	5910	0
237	20241002	152800	67809940	5910	5910	5910	5910	0
238	20241002	152700	67809940	5910	5910	5910	5910	0
239	20241002	152600	67809940	5910	5910	5910	5910	0
240	20241002	152500	67809940	5910	5910	5910	5910	0
241	20241002	152400	67809940	5910	5910	5910	5910	0
242	20241002	152300	67809940	5910	5910	5910	5910	0
243	20241002	152200	67809940	5910	5910	5910	5910	0
244	20241002	152100	67809940	5910	5910	5910	5910	0
245	20241002	152000	67809940	5910	5910	5910	5910	0
246	20241002	151900	67809940	5910	5910	5910	5910	0
247	20241002	151800	67809940	5910	5910	5910	5910	0
248	20241002	151700	67809940	5910	5910	5910	5910	0
249	20241002	151600	67809940	5910	5910	5910	5910	0
250	20241002	151500	67809940	5910	5910	5910	5910	2
251	20241002	151400	67798120	5910	5910	5910	5910	207
252	20241002	151300	66574750	5910	5910	5910	5910	0
253	20241002	151200	66574750	5910	5910	5910	5910	0
254	20241002	151100	66574750	5910	5910	5910	5910	75
255	20241002	151000	66131500	5910	5910	5910	5910	0
256	20241002	150900	66131500	5910	5910	5910	5910	0
257	20241002	150800	66131500	5910	5910	5910	5910	0
258	20241002	150700	66131500	5910	5910	5910	5910	3
259	20241002	150600	66113770	5910	5910	5910	5910	0
260	20241002	150500	66113770	5910	5910	5910	5910	0
261	20241002	150400	66113770	5910	5910	5910	5910	0
262	20241002	150300	66113770	5910	5910	5910	5910	0
263	20241002	150200	66113770	5910	5910	5910	5910	0
264	20241002	150100	66113770	5910	5910	5910	5910	0
265	20241002	150000	66113770	5910	5910	5910	5910	61
266	20241002	145900	65753260	5910	5910	5910	5910	0
267	20241002	145800	65753260	5910	5910	5910	5910	0
268	20241002	145700	65753260	5910	5910	5910	5910	0
269	20241002	145600	65753260	5910	5910	5910	5910	62
270	20241002	145500	65386840	5910	5910	5910	5910	0
271	20241002	145400	65386840	5910	5910	5910	5910	406
272	20241002	145300	62987380	5920	5920	5920	5920	0
273	20241002	145200	62987380	5920	5920	5920	5920	245
274	20241002	145100	61536980	5920	5920	5920	5920	0
275	20241002	145000	61536980	5920	5920	5920	5920	0
276	20241002	144900	61536980	5920	5920	5920	5920	0
277	20241002	144800	61536980	5920	5920	5920	5920	0
278	20241002	144700	61536980	5920	5920	5920	5920	10
279	20241002	144600	61477780	5920	5920	5920	5920	15
280	20241002	144500	61388980	5920	5920	5920	5920	140
281	20241002	144400	60560180	5920	5920	5920	5920	0
282	20241002	144300	60560180	5920	5920	5920	5920	0
283	20241002	144200	60560180	5920	5920	5920	5920	0
284	20241002	144100	60560180	5920	5920	5920	5920	1
285	20241002	144000	60554260	5920	5920	5920	5920	1
286	20241002	143900	60548340	5910	5920	5920	5910	6
287	20241002	143800	60512830	5910	5910	5910	5910	570
288	20241002	143700	57144130	5910	5910	5910	5910	0
289	20241002	143600	57144130	5910	5910	5910	5910	0
290	20241002	143500	57144130	5910	5910	5910	5910	10
291	20241002	143400	57085030	5920	5920	5920	5920	0
292	20241002	143300	57085030	5920	5920	5920	5920	0
293	20241002	143200	57085030	5920	5920	5920	5920	0
294	20241002	143100	57085030	5920	5920	5920	5920	2
295	20241002	143000	57073190	5910	5910	5910	5910	15
296	20241002	142900	56984540	5910	5910	5910	5910	0
297	20241002	142800	56984540	5910	5910	5910	5910	0
298	20241002	142700	56984540	5910	5910	5910	5910	151
299	20241002	142600	56092130	5920	5920	5920	5920	0
300	20241002	142500	56092130	5920	5920	5920	5920	0
301	20241002	142400	56092130	5920	5920	5920	5920	0
302	20241002	142300	56092130	5920	5920	5920	5920	686
303	20241002	142200	52031010	5930	5930	5930	5930	0
304	20241002	142100	52031010	5930	5930	5930	5930	0
305	20241002	142000	52031010	5930	5930	5930	5930	0
306	20241002	141900	52031010	5930	5930	5930	5930	10
307	20241002	141800	51971710	5920	5920	5920	5920	0
308	20241002	141700	51971710	5920	5920	5920	5920	0
309	20241002	141600	51971710	5920	5920	5920	5920	18
310	20241002	141500	51865150	5930	5920	5930	5920	5
311	20241002	141400	51835540	5920	5920	5920	5920	0
312	20241002	141300	51835540	5920	5920	5920	5920	0
313	20241002	141200	51835540	5920	5920	5920	5920	0
314	20241002	141100	51835540	5920	5920	5920	5920	140
315	20241002	141000	51006740	5920	5920	5920	5920	0
316	20241002	140900	51006740	5920	5920	5920	5920	0
317	20241002	140800	51006740	5920	5920	5920	5920	0
318	20241002	140700	51006740	5920	5920	5920	5920	0
319	20241002	140600	51006740	5920	5920	5920	5920	0
320	20241002	140500	51006740	5920	5920	5920	5920	0
321	20241002	140400	51006740	5920	5920	5920	5920	0
322	20241002	140300	51006740	5920	5920	5920	5920	0
323	20241002	140200	51006740	5920	5920	5920	5920	0
324	20241002	140100	51006740	5920	5920	5920	5920	0
325	20241002	140000	51006740	5920	5920	5920	5920	0
326	20241002	135900	51006740	5920	5920	5920	5920	0
327	20241002	135800	51006740	5920	5920	5920	5920	0
328	20241002	135700	51006740	5920	5920	5920	5920	0
329	20241002	135600	51006740	5920	5920	5920	5920	0
330	20241002	135500	51006740	5920	5920	5920	5920	0
331	20241002	135400	51006740	5920	5930	5930	5920	22
332	20241002	135300	50876490	5930	5930	5930	5930	0
333	20241002	135200	50876490	5930	5930	5930	5930	0
334	20241002	135100	50876490	5930	5930	5930	5930	0
335	20241002	135000	50876490	5930	5930	5930	5930	0
336	20241002	134900	50876490	5930	5930	5930	5930	0
337	20241002	134800	50876490	5930	5930	5930	5930	1
338	20241002	134700	50870560	5930	5930	5930	5930	0
339	20241002	134600	50870560	5930	5930	5930	5930	0
340	20241002	134500	50870560	5930	5930	5930	5930	0
341	20241002	134400	50870560	5930	5930	5930	5930	132
342	20241002	134300	50087800	5930	5930	5930	5930	0
343	20241002	134200	50087800	5930	5930	5930	5930	1
344	20241002	134100	50081870	5930	5930	5930	5930	0
345	20241002	134000	50081870	5930	5930	5930	5930	0
346	20241002	133900	50081870	5930	5930	5930	5930	0
347	20241002	133800	50081870	5930	5930	5930	5930	50
348	20241002	133700	49785370	5930	5930	5930	5930	0
349	20241002	133600	49785370	5930	5930	5930	5930	1
350	20241002	133500	49779440	5920	5920	5920	5920	0
351	20241002	133400	49779440	5920	5920	5920	5920	0
352	20241002	133300	49779440	5920	5920	5920	5920	100
353	20241002	133200	49187440	5930	5930	5930	5930	0
354	20241002	133100	49187440	5930	5930	5930	5930	0
355	20241002	133000	49187440	5930	5930	5930	5930	1
356	20241002	132900	49181510	5920	5920	5920	5920	0
357	20241002	132800	49181510	5920	5920	5920	5920	239
358	20241002	132700	47766630	5920	5920	5920	5920	0
359	20241002	132600	47766630	5920	5920	5920	5920	0
360	20241002	132500	47766630	5920	5920	5920	5920	0
361	20241002	132400	47766630	5920	5920	5920	5920	1
362	20241002	132300	47760710	5920	5920	5920	5920	0
363	20241002	132200	47760710	5920	5920	5920	5920	20
364	20241002	132100	47642310	5920	5920	5920	5920	0
365	20241002	132000	47642310	5920	5920	5920	5920	0
366	20241002	131900	47642310	5920	5920	5920	5920	0
367	20241002	131800	47642310	5920	5920	5920	5920	1
368	20241002	131700	47636390	5920	5920	5920	5920	0
369	20241002	131600	47636390	5920	5920	5920	5920	1
370	20241002	131500	47630470	5920	5920	5920	5920	0
371	20241002	131400	47630470	5920	5920	5920	5920	0
372	20241002	131300	47630470	5920	5920	5920	5920	0
373	20241002	131200	47630470	5920	5920	5920	5920	1
374	20241002	131100	47624550	5920	5920	5920	5920	0
375	20241002	131000	47624550	5920	5920	5920	5920	0
376	20241002	130900	47624550	5920	5920	5920	5920	0
377	20241002	130800	47624550	5920	5920	5920	5920	0
378	20241002	130700	47624550	5920	5920	5920	5920	0
379	20241002	130600	47624550	5920	5920	5920	5920	1
380	20241002	130500	47618630	5920	5920	5920	5920	0
381	20241002	130400	47618630	5920	5920	5920	5920	0
382	20241002	130300	47618630	5920	5920	5920	5920	0
383	20241002	130200	47618630	5920	5920	5920	5920	5
384	20241002	130100	47589030	5920	5920	5920	5920	0
385	20241002	130000	47589030	5920	5920	5920	5920	1
386	20241002	125900	47583110	5910	5910	5910	5910	0
387	20241002	125800	47583110	5910	5910	5910	5910	0
388	20241002	125700	47583110	5910	5910	5910	5910	0
389	20241002	125600	47583110	5910	5910	5910	5910	0
390	20241002	125500	47583110	5910	5920	5920	5910	203
391	20241002	125400	46381380	5920	5920	5920	5920	27
392	20241002	125300	46221540	5920	5920	5920	5920	0
393	20241002	125200	46221540	5920	5920	5920	5920	0
394	20241002	125100	46221540	5920	5920	5920	5920	0
395	20241002	125000	46221540	5920	5920	5920	5920	0
396	20241002	124900	46221540	5920	5920	5920	5920	0
397	20241002	124800	46221540	5920	5920	5920	5920	1
398	20241002	124700	46215620	5910	5910	5910	5910	67
399	20241002	124600	45819650	5910	5910	5910	5910	0
400	20241002	124500	45819650	5910	5910	5910	5910	0
401	20241002	124400	45819650	5910	5910	5910	5910	0
402	20241002	124300	45819650	5910	5910	5910	5910	80
403	20241002	124200	45346850	5920	5920	5920	5920	1
404	20241002	124100	45340930	5920	5920	5920	5920	0
405	20241002	124000	45340930	5920	5920	5920	5920	0
406	20241002	123900	45340930	5920	5920	5920	5920	0
407	20241002	123800	45340930	5920	5920	5920	5920	0
408	20241002	123700	45340930	5920	5920	5920	5920	0
409	20241002	123600	45340930	5920	5920	5920	5920	1
410	20241002	123500	45335010	5910	5920	5920	5910	15
411	20241002	123400	45246320	5930	5930	5930	5930	0
412	20241002	123300	45246320	5930	5930	5930	5930	0
413	20241002	123200	45246320	5930	5930	5930	5930	0
414	20241002	123100	45246320	5930	5930	5930	5930	0
415	20241002	123000	45246320	5930	5930	5930	5930	1
416	20241002	122900	45240390	5920	5920	5920	5920	0
417	20241002	122800	45240390	5920	5920	5920	5920	105
418	20241002	122700	44618790	5930	5930	5930	5930	0
419	20241002	122600	44618790	5930	5930	5930	5930	0
420	20241002	122500	44618790	5930	5930	5930	5930	0
421	20241002	122400	44618790	5930	5930	5930	5930	1
422	20241002	122300	44612860	5930	5930	5930	5930	0
423	20241002	122200	44612860	5930	5930	5930	5930	0
424	20241002	122100	44612860	5930	5930	5930	5930	0
425	20241002	122000	44612860	5930	5930	5930	5930	0
426	20241002	121900	44612860	5930	5930	5930	5930	0
427	20241002	121800	44612860	5930	5930	5930	5930	1
428	20241002	121700	44606930	5930	5930	5930	5930	1
429	20241002	121600	44601000	5930	5930	5930	5930	0
430	20241002	121500	44601000	5930	5930	5930	5930	0
431	20241002	121400	44601000	5930	5930	5930	5930	1
432	20241002	121300	44595070	5910	5910	5910	5910	80
433	20241002	121200	44122270	5930	5930	5930	5930	1
434	20241002	121100	44116340	5910	5910	5910	5910	40
435	20241002	121000	43879940	5920	5920	5920	5920	0
436	20241002	120900	43879940	5920	5920	5920	5920	0
437	20241002	120800	43879940	5920	5920	5920	5920	0
438	20241002	120700	43879940	5920	5920	5920	5920	49
439	20241002	120600	43589860	5920	5920	5920	5920	1
440	20241002	120500	43583940	5920	5930	5930	5920	101
441	20241002	120400	42986010	5910	5910	5910	5910	0
442	20241002	120300	42986010	5910	5910	5910	5910	0
443	20241002	120200	42986010	5910	5910	5910	5910	1
444	20241002	120100	42980100	5920	5920	5920	5920	0
445	20241002	120000	42980100	5920	5920	5920	5920	0
446	20241002	115900	42980100	5920	5920	5920	5920	120
447	20241002	115800	42269700	5910	5910	5910	5910	0
448	20241002	115700	42269700	5910	5910	5910	5910	0
449	20241002	115600	42269700	5910	5910	5910	5910	67
450	20241002	115500	41873730	5910	5910	5910	5910	0
451	20241002	115400	41873730	5910	5910	5910	5910	0
452	20241002	115300	41873730	5910	5910	5910	5910	0
453	20241002	115200	41873730	5910	5910	5910	5910	0
454	20241002	115100	41873730	5910	5910	5910	5910	241
455	20241002	115000	40449420	5910	5910	5910	5910	0
456	20241002	114900	40449420	5910	5910	5910	5910	35
457	20241002	114800	40242570	5910	5910	5910	5910	50
458	20241002	114700	39947070	5910	5910	5910	5910	0
459	20241002	114600	39947070	5910	5910	5910	5910	0
460	20241002	114500	39947070	5910	5910	5910	5910	0
461	20241002	114400	39947070	5910	5910	5910	5910	0
462	20241002	114300	39947070	5910	5910	5910	5910	0
463	20241002	114200	39947070	5910	5910	5910	5910	0
464	20241002	114100	39947070	5910	5910	5910	5910	0
465	20241002	114000	39947070	5910	5910	5910	5910	0
466	20241002	113900	39947070	5910	5910	5910	5910	0
467	20241002	113800	39947070	5910	5910	5910	5910	0
468	20241002	113700	39947070	5910	5910	5910	5910	0
469	20241002	113600	39947070	5910	5910	5910	5910	0
470	20241002	113500	39947070	5910	5910	5910	5910	0
471	20241002	113400	39947070	5910	5910	5910	5910	0
472	20241002	113300	39947070	5910	5910	5910	5910	0
473	20241002	113200	39947070	5910	5910	5910	5910	0
474	20241002	113100	39947070	5910	5910	5910	5910	0
475	20241002	113000	39947070	5910	5910	5910	5910	390
476	20241002	112900	37642170	5910	5910	5910	5910	0
477	20241002	112800	37642170	5910	5910	5910	5910	0
478	20241002	112700	37642170	5910	5910	5910	5910	0
479	20241002	112600	37642170	5910	5910	5910	5910	0
480	20241002	112500	37642170	5910	5910	5910	5910	356
481	20241002	112400	35538210	5920	5920	5920	5920	0
482	20241002	112300	35538210	5920	5920	5920	5920	1521
483	20241002	112200	26533890	5910	5910	5910	5910	5
484	20241002	112100	26504340	5920	5920	5920	5920	20
485	20241002	112000	26385940	5920	5920	5920	5920	30
486	20241002	111900	26208340	5920	5920	5920	5920	0
487	20241002	111800	26208340	5920	5920	5920	5920	12
488	20241002	111700	26137300	5910	5910	5910	5910	0
489	20241002	111600	26137300	5910	5910	5910	5910	0
490	20241002	111500	26137300	5910	5910	5910	5910	0
491	20241002	111400	26137300	5910	5910	5910	5910	0
492	20241002	111300	26137300	5910	5910	5910	5910	0
493	20241002	111200	26137300	5910	5910	5910	5910	0
494	20241002	111100	26137300	5910	5910	5910	5910	0
495	20241002	111000	26137300	5910	5910	5910	5910	0
496	20241002	110900	26137300	5910	5910	5910	5910	0
497	20241002	110800	26137300	5910	5910	5910	5910	0
498	20241002	110700	26137300	5910	5910	5910	5910	1
499	20241002	110600	26131390	5900	5900	5900	5900	0
500	20241002	110500	26131390	5900	5900	5900	5900	0
501	20241002	110400	26131390	5900	5900	5900	5900	0
502	20241002	110300	26131390	5900	5900	5900	5900	0
503	20241002	110200	26131390	5900	5900	5900	5900	0
504	20241002	110100	26131390	5900	5900	5900	5900	0
505	20241002	110000	26131390	5900	5900	5900	5900	0
506	20241002	105900	26131390	5900	5900	5900	5900	0
507	20241002	105800	26131390	5900	5900	5900	5900	0
508	20241002	105700	26131390	5900	5900	5900	5900	0
509	20241002	105600	26131390	5900	5900	5900	5900	0
510	20241002	105500	26131390	5900	5900	5900	5900	0
511	20241002	105400	26131390	5900	5900	5900	5900	0
512	20241002	105300	26131390	5900	5900	5900	5900	0
513	20241002	105200	26131390	5900	5900	5900	5900	0
514	20241002	105100	26131390	5900	5900	5900	5900	0
515	20241002	105000	26131390	5900	5900	5900	5900	0
516	20241002	104900	26131390	5900	5900	5900	5900	300
517	20241002	104800	24361390	5920	5920	5920	5920	0
518	20241002	104700	24361390	5920	5920	5920	5920	32
519	20241002	104600	24171950	5920	5920	5920	5920	0
520	20241002	104500	24171950	5920	5920	5920	5920	60
521	20241002	104400	23816750	5920	5920	5920	5920	0
522	20241002	104300	23816750	5920	5920	5920	5920	35
523	20241002	104200	23609550	5930	5930	5930	5930	0
524	20241002	104100	23609550	5930	5930	5930	5930	19
525	20241002	104000	23496880	5930	5930	5930	5930	0
526	20241002	103900	23496880	5930	5930	5930	5930	70
527	20241002	103800	23081780	5930	5930	5930	5930	0
528	20241002	103700	23081780	5930	5930	5930	5930	0
529	20241002	103600	23081780	5930	5930	5930	5930	0
530	20241002	103500	23081780	5930	5930	5930	5930	0
531	20241002	103400	23081780	5930	5930	5930	5930	0
532	20241002	103300	23081780	5930	5930	5930	5930	0
533	20241002	103200	23081780	5930	5930	5930	5930	0
534	20241002	103100	23081780	5930	5930	5930	5930	0
535	20241002	103000	23081780	5930	5930	5930	5930	6
536	20241002	102900	23046200	5900	5900	5900	5900	72
537	20241002	102800	22621400	5930	5930	5930	5930	0
538	20241002	102700	22621400	5930	5930	5930	5930	0
539	20241002	102600	22621400	5930	5930	5930	5930	0
540	20241002	102500	22621400	5930	5930	5930	5930	0
541	20241002	102400	22621400	5930	5930	5930	5930	0
542	20241002	102300	22621400	5930	5930	5930	5930	0
543	20241002	102200	22621400	5930	5930	5930	5930	0
544	20241002	102100	22621400	5930	5930	5930	5930	0
545	20241002	102000	22621400	5930	5930	5930	5930	0
546	20241002	101900	22621400	5930	5930	5930	5930	2
547	20241002	101800	22609540	5900	5900	5900	5900	21
548	20241002	101700	22485640	5900	5900	5900	5900	0
549	20241002	101600	22485640	5900	5900	5900	5900	0
550	20241002	101500	22485640	5900	5900	5900	5900	1
551	20241002	101400	22479740	5930	5930	5930	5930	20
552	20241002	101300	22361140	5930	5930	5930	5900	77
553	20241002	101200	21904590	5960	5960	5960	5960	13
554	20241002	101100	21827110	5960	5960	5960	5960	0
555	20241002	101000	21827110	5960	5920	5960	5920	502
556	20241002	100900	18855190	5920	5970	5980	5920	44
557	20241002	100800	18594010	5920	5920	5980	5890	207
558	20241002	100700	17366000	5910	5890	5910	5890	480
559	20241002	100600	14532760	5890	5870	5890	5870	253
560	20241002	100500	13047420	5870	5870	5870	5870	0
561	20241002	100400	13047420	5870	5870	5870	5870	0
562	20241002	100300	13047420	5870	5870	5870	5870	851
563	20241002	100200	8052050	5870	5870	5870	5870	50
564	20241002	100100	7758550	5870	5870	5870	5870	0
565	20241002	100000	7758550	5870	5870	5870	5870	0
566	20241002	095900	7758550	5870	5870	5870	5870	0
567	20241002	095800	7758550	5870	5860	5870	5860	61
568	20241002	095700	7401070	5860	5860	5860	5860	1
569	20241002	095600	7395210	5860	5860	5860	5860	0
570	20241002	095500	7395210	5860	5860	5860	5860	0
571	20241002	095400	7395210	5860	5860	5860	5860	0
572	20241002	095300	7395210	5860	5860	5860	5860	0
573	20241002	095200	7395210	5860	5840	5860	5840	8
574	20241002	095100	7348450	5870	5870	5870	5870	0
575	20241002	095000	7348450	5870	5870	5870	5870	0
576	20241002	094900	7348450	5870	5870	5870	5870	0
577	20241002	094800	7348450	5870	5870	5870	5870	0
578	20241002	094700	7348450	5870	5870	5870	5870	2
579	20241002	094600	7336710	5870	5870	5870	5870	2
580	20241002	094500	7324970	5870	5870	5870	5870	0
581	20241002	094400	7324970	5870	5870	5870	5870	0
582	20241002	094300	7324970	5870	5870	5870	5870	0
583	20241002	094200	7324970	5870	5870	5870	5870	0
584	20241002	094100	7324970	5870	5870	5870	5870	0
585	20241002	094000	7324970	5870	5870	5870	5870	0
586	20241002	093900	7324970	5870	5870	5870	5870	0
587	20241002	093800	7324970	5870	5870	5870	5870	0
588	20241002	093700	7324970	5870	5870	5870	5870	0
589	20241002	093600	7324970	5870	5870	5870	5870	20
590	20241002	093500	7207570	5870	5870	5870	5870	0
591	20241002	093400	7207570	5870	5870	5870	5870	0
592	20241002	093300	7207570	5870	5870	5870	5870	1
593	20241002	093200	7201700	5870	5870	5870	5870	0
594	20241002	093100	7201700	5870	5870	5870	5870	20
595	20241002	093000	7084300	5870	5870	5870	5870	4
596	20241002	092900	7060820	5870	5870	5870	5870	0
597	20241002	092800	7060820	5870	5870	5870	5860	3
598	20241002	092700	7043220	5870	5870	5870	5870	0
599	20241002	092600	7043220	5870	5870	5870	5870	0
600	20241002	092500	7043220	5870	5870	5870	5870	2
601	20241002	092400	7031480	5850	5870	5870	5850	20
602	20241002	092300	6914440	5840	5840	5840	5840	0
603	20241002	092200	6914440	5840	5870	5870	5840	35
604	20241002	092100	6709980	5860	5860	5860	5860	1
605	20241002	092000	6704120	5870	5870	5870	5870	0
606	20241002	091900	6704120	5870	5870	5870	5870	0
607	20241002	091800	6704120	5870	5850	5870	5850	6
608	20241002	091700	6668980	5840	5840	5840	5840	0
609	20241002	091600	6668980	5840	5840	5840	5840	70
610	20241002	091500	6260180	5880	5850	5880	5850	27
611	20241002	091400	6102060	5840	5840	5840	5840	10
612	20241002	091300	6043660	5830	5830	5830	5830	0
613	20241002	091200	6043660	5830	5830	5830	5830	18
614	20241002	091100	5938720	5850	5850	5850	5850	0
615	20241002	091000	5938720	5850	5850	5850	5850	9
616	20241002	090900	5886070	5850	5850	5850	5850	0
617	20241002	090800	5886070	5850	5850	5850	5850	5
618	20241002	090700	5856820	5860	5860	5860	5860	0
619	20241002	090600	5856820	5860	5860	5860	5860	3
620	20241002	090500	5839240	5860	5860	5870	5860	72
621	20241002	090400	5417040	5840	5840	5840	5840	0
622	20241002	090300	5417040	5840	5830	5840	5830	36
623	20241002	090200	5207020	5830	5910	5910	5830	502
624	20241002	090100	2279980	5830	5830	5830	5830	16
625	20241002	090000	2186700	5940	5860	5940	5860	331