KissMeData/078070/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	195200	82886470	9900	9900	9900	9900	389
3	20241002	195100	82886470	9900	9900	9900	9900	0
4	20241002	195000	82886470	9900	9900	9900	9900	0
5	20241002	194900	82886470	9900	9900	9900	9900	0
6	20241002	194800	82886470	9900	9900	9900	9900	0
7	20241002	194700	82886470	9900	9900	9900	9900	0
8	20241002	194600	82886470	9900	9900	9900	9900	0
9	20241002	194500	82886470	9900	9900	9900	9900	0
10	20241002	194400	82886470	9900	9900	9900	9900	0
11	20241002	194300	82886470	9900	9900	9900	9900	0
12	20241002	194200	82886470	9900	9900	9900	9900	0
13	20241002	194100	82886470	9900	9900	9900	9900	0
14	20241002	194000	82886470	9900	9900	9900	9900	0
15	20241002	193900	82886470	9900	9900	9900	9900	0
16	20241002	193800	82886470	9900	9900	9900	9900	0
17	20241002	193700	82886470	9900	9900	9900	9900	0
18	20241002	193600	82886470	9900	9900	9900	9900	0
19	20241002	193500	82886470	9900	9900	9900	9900	0
20	20241002	193400	82886470	9900	9900	9900	9900	0
21	20241002	193300	82886470	9900	9900	9900	9900	0
22	20241002	193200	82886470	9900	9900	9900	9900	0
23	20241002	193100	82886470	9900	9900	9900	9900	0
24	20241002	193000	82886470	9900	9900	9900	9900	0
25	20241002	192900	82886470	9900	9900	9900	9900	0
26	20241002	192800	82886470	9900	9900	9900	9900	0
27	20241002	192700	82886470	9900	9900	9900	9900	0
28	20241002	192600	82886470	9900	9900	9900	9900	0
29	20241002	192500	82886470	9900	9900	9900	9900	0
30	20241002	192400	82886470	9900	9900	9900	9900	0
31	20241002	192300	82886470	9900	9900	9900	9900	0
32	20241002	192200	82886470	9900	9900	9900	9900	389
33	20241002	192100	82886470	9900	9900	9900	9900	0
34	20241002	192000	82886470	9900	9900	9900	9900	0
35	20241002	191900	82886470	9900	9900	9900	9900	0
36	20241002	191800	82886470	9900	9900	9900	9900	0
37	20241002	191700	82886470	9900	9900	9900	9900	0
38	20241002	191600	82886470	9900	9900	9900	9900	0
39	20241002	191500	82886470	9900	9900	9900	9900	0
40	20241002	191400	82886470	9900	9900	9900	9900	0
41	20241002	191300	82886470	9900	9900	9900	9900	0
42	20241002	191200	82886470	9900	9900	9900	9900	0
43	20241002	191100	82886470	9900	9900	9900	9900	0
44	20241002	191000	82886470	9900	9900	9900	9900	0
45	20241002	190900	82886470	9900	9900	9900	9900	0
46	20241002	190800	82886470	9900	9900	9900	9900	0
47	20241002	190700	82886470	9900	9900	9900	9900	0
48	20241002	190600	82886470	9900	9900	9900	9900	0
49	20241002	190500	82886470	9900	9900	9900	9900	0
50	20241002	190400	82886470	9900	9900	9900	9900	0
51	20241002	190300	82886470	9900	9900	9900	9900	0
52	20241002	190200	82886470	9900	9900	9900	9900	0
53	20241002	190100	82886470	9900	9900	9900	9900	0
54	20241002	190000	82886470	9900	9900	9900	9900	0
55	20241002	185900	82886470	9900	9900	9900	9900	0
56	20241002	185800	82886470	9900	9900	9900	9900	0
57	20241002	185700	82886470	9900	9900	9900	9900	0
58	20241002	185600	82886470	9900	9900	9900	9900	0
59	20241002	185500	82886470	9900	9900	9900	9900	0
60	20241002	185400	82886470	9900	9900	9900	9900	0
61	20241002	185300	82886470	9900	9900	9900	9900	0
62	20241002	185200	82886470	9900	9900	9900	9900	389
63	20241002	185100	82886470	9900	9900	9900	9900	0
64	20241002	185000	82886470	9900	9900	9900	9900	0
65	20241002	184900	82886470	9900	9900	9900	9900	0
66	20241002	184800	82886470	9900	9900	9900	9900	0
67	20241002	184700	82886470	9900	9900	9900	9900	0
68	20241002	184600	82886470	9900	9900	9900	9900	0
69	20241002	184500	82886470	9900	9900	9900	9900	0
70	20241002	184400	82886470	9900	9900	9900	9900	0
71	20241002	184300	82886470	9900	9900	9900	9900	0
72	20241002	184200	82886470	9900	9900	9900	9900	0
73	20241002	184100	82886470	9900	9900	9900	9900	0
74	20241002	184000	82886470	9900	9900	9900	9900	0
75	20241002	183900	82886470	9900	9900	9900	9900	0
76	20241002	183800	82886470	9900	9900	9900	9900	0
77	20241002	183700	82886470	9900	9900	9900	9900	0
78	20241002	183600	82886470	9900	9900	9900	9900	0
79	20241002	183500	82886470	9900	9900	9900	9900	0
80	20241002	183400	82886470	9900	9900	9900	9900	0
81	20241002	183300	82886470	9900	9900	9900	9900	0
82	20241002	183200	82886470	9900	9900	9900	9900	0
83	20241002	183100	82886470	9900	9900	9900	9900	0
84	20241002	183000	82886470	9900	9900	9900	9900	0
85	20241002	182900	82886470	9900	9900	9900	9900	0
86	20241002	182800	82886470	9900	9900	9900	9900	0
87	20241002	182700	82886470	9900	9900	9900	9900	0
88	20241002	182600	82886470	9900	9900	9900	9900	0
89	20241002	182500	82886470	9900	9900	9900	9900	0
90	20241002	182400	82886470	9900	9900	9900	9900	0
91	20241002	182300	82886470	9900	9900	9900	9900	0
92	20241002	182200	82886470	9900	9900	9900	9900	389
93	20241002	182100	82886470	9900	9900	9900	9900	0
94	20241002	182000	82886470	9900	9900	9900	9900	0
95	20241002	181900	82886470	9900	9900	9900	9900	0
96	20241002	181800	82886470	9900	9900	9900	9900	0
97	20241002	181700	82886470	9900	9900	9900	9900	0
98	20241002	181600	82886470	9900	9900	9900	9900	0
99	20241002	181500	82886470	9900	9900	9900	9900	0
100	20241002	181400	82886470	9900	9900	9900	9900	0
101	20241002	181300	82886470	9900	9900	9900	9900	0
102	20241002	181200	82886470	9900	9900	9900	9900	0
103	20241002	181100	82886470	9900	9900	9900	9900	0
104	20241002	181000	82886470	9900	9900	9900	9900	0
105	20241002	180900	82886470	9900	9900	9900	9900	0
106	20241002	180800	82886470	9900	9900	9900	9900	0
107	20241002	180700	82886470	9900	9900	9900	9900	0
108	20241002	180600	82886470	9900	9900	9900	9900	0
109	20241002	180500	82886470	9900	9900	9900	9900	0
110	20241002	180400	82886470	9900	9900	9900	9900	0
111	20241002	180300	82886470	9900	9900	9900	9900	0
112	20241002	180200	82886470	9900	9900	9900	9900	0
113	20241002	180100	82886470	9900	9900	9900	9900	0
114	20241002	180000	82886470	9900	9900	9900	9900	0
115	20241002	175900	82886470	9900	9900	9900	9900	0
116	20241002	175800	82886470	9900	9900	9900	9900	0
117	20241002	175700	82886470	9900	9900	9900	9900	0
118	20241002	175600	82886470	9900	9900	9900	9900	0
119	20241002	175500	82886470	9900	9900	9900	9900	0
120	20241002	175400	82886470	9900	9900	9900	9900	0
121	20241002	175300	82886470	9900	9900	9900	9900	0
122	20241002	175200	82886470	9900	9900	9900	9900	389
123	20241002	175100	82886470	9900	9900	9900	9900	0
124	20241002	175000	82886470	9900	9900	9900	9900	0
125	20241002	174900	82886470	9900	9900	9900	9900	0
126	20241002	174800	82886470	9900	9900	9900	9900	0
127	20241002	174700	82886470	9900	9900	9900	9900	0
128	20241002	174600	82886470	9900	9900	9900	9900	0
129	20241002	174500	82886470	9900	9900	9900	9900	0
130	20241002	174400	82886470	9900	9900	9900	9900	0
131	20241002	174300	82886470	9900	9900	9900	9900	0
132	20241002	174200	82886470	9900	9900	9900	9900	0
133	20241002	174100	82886470	9900	9900	9900	9900	0
134	20241002	174000	82886470	9900	9900	9900	9900	0
135	20241002	173900	82886470	9900	9900	9900	9900	0
136	20241002	173800	82886470	9900	9900	9900	9900	0
137	20241002	173700	82886470	9900	9900	9900	9900	0
138	20241002	173600	82886470	9900	9900	9900	9900	0
139	20241002	173500	82886470	9900	9900	9900	9900	0
140	20241002	173400	82886470	9900	9900	9900	9900	0
141	20241002	173300	82886470	9900	9900	9900	9900	0
142	20241002	173200	82886470	9900	9900	9900	9900	0
143	20241002	173100	82886470	9900	9900	9900	9900	0
144	20241002	173000	82886470	9900	9900	9900	9900	0
145	20241002	172900	82886470	9900	9900	9900	9900	0
146	20241002	172800	82886470	9900	9900	9900	9900	0
147	20241002	172700	82886470	9900	9900	9900	9900	0
148	20241002	172600	82886470	9900	9900	9900	9900	0
149	20241002	172500	82886470	9900	9900	9900	9900	0
150	20241002	172400	82886470	9900	9900	9900	9900	0
151	20241002	172300	82886470	9900	9900	9900	9900	0
152	20241002	172200	82886470	9900	9900	9900	9900	389
153	20241002	172100	82886470	9900	9900	9900	9900	0
154	20241002	172000	82886470	9900	9900	9900	9900	0
155	20241002	171900	82886470	9900	9900	9900	9900	0
156	20241002	171800	82886470	9900	9900	9900	9900	0
157	20241002	171700	82886470	9900	9900	9900	9900	0
158	20241002	171600	82886470	9900	9900	9900	9900	0
159	20241002	171500	82886470	9900	9900	9900	9900	0
160	20241002	171400	82886470	9900	9900	9900	9900	0
161	20241002	171300	82886470	9900	9900	9900	9900	0
162	20241002	171200	82886470	9900	9900	9900	9900	0
163	20241002	171100	82886470	9900	9900	9900	9900	0
164	20241002	171000	82886470	9900	9900	9900	9900	0
165	20241002	170900	82886470	9900	9900	9900	9900	0
166	20241002	170800	82886470	9900	9900	9900	9900	0
167	20241002	170700	82886470	9900	9900	9900	9900	0
168	20241002	170600	82886470	9900	9900	9900	9900	0
169	20241002	170500	82886470	9900	9900	9900	9900	0
170	20241002	170400	82886470	9900	9900	9900	9900	0
171	20241002	170300	82886470	9900	9900	9900	9900	0
172	20241002	170200	82886470	9900	9900	9900	9900	0
173	20241002	170100	82886470	9900	9900	9900	9900	0
174	20241002	170000	82886470	9900	9900	9900	9900	0
175	20241002	165900	82886470	9900	9900	9900	9900	0
176	20241002	165800	82886470	9900	9900	9900	9900	0
177	20241002	165700	82886470	9900	9900	9900	9900	0
178	20241002	165600	82886470	9900	9900	9900	9900	0
179	20241002	165500	82886470	9900	9900	9900	9900	0
180	20241002	165400	82886470	9900	9900	9900	9900	0
181	20241002	165300	82886470	9900	9900	9900	9900	0
182	20241002	165200	82886470	9900	9900	9900	9900	389
183	20241002	165100	82886470	9900	9900	9900	9900	0
184	20241002	165000	82886470	9900	9900	9900	9900	0
185	20241002	164900	82886470	9900	9900	9900	9900	0
186	20241002	164800	82886470	9900	9900	9900	9900	0
187	20241002	164700	82886470	9900	9900	9900	9900	0
188	20241002	164600	82886470	9900	9900	9900	9900	0
189	20241002	164500	82886470	9900	9900	9900	9900	0
190	20241002	164400	82886470	9900	9900	9900	9900	0
191	20241002	164300	82886470	9900	9900	9900	9900	0
192	20241002	164200	82886470	9900	9900	9900	9900	0
193	20241002	164100	82886470	9900	9900	9900	9900	0
194	20241002	164000	82886470	9900	9900	9900	9900	0
195	20241002	163900	82886470	9900	9900	9900	9900	0
196	20241002	163800	82886470	9900	9900	9900	9900	0
197	20241002	163700	82886470	9900	9900	9900	9900	0
198	20241002	163600	82886470	9900	9900	9900	9900	0
199	20241002	163500	82886470	9900	9900	9900	9900	0
200	20241002	163400	82886470	9900	9900	9900	9900	0
201	20241002	163300	82886470	9900	9900	9900	9900	0
202	20241002	163200	82886470	9900	9900	9900	9900	0
203	20241002	163100	82886470	9900	9900	9900	9900	0
204	20241002	163000	82886470	9900	9900	9900	9900	0
205	20241002	162900	82886470	9900	9900	9900	9900	0
206	20241002	162800	82886470	9900	9900	9900	9900	0
207	20241002	162700	82886470	9900	9900	9900	9900	0
208	20241002	162600	82886470	9900	9900	9900	9900	0
209	20241002	162500	82886470	9900	9900	9900	9900	0
210	20241002	162400	82886470	9900	9900	9900	9900	0
211	20241002	162300	82886470	9900	9900	9900	9900	0
212	20241002	162200	82886470	9900	9900	9900	9900	389
213	20241002	162100	82886470	9900	9900	9900	9900	0
214	20241002	162000	82886470	9900	9900	9900	9900	0
215	20241002	161900	82886470	9900	9900	9900	9900	0
216	20241002	161800	82886470	9900	9900	9900	9900	0
217	20241002	161700	82886470	9900	9900	9900	9900	0
218	20241002	161600	82886470	9900	9900	9900	9900	0
219	20241002	161500	82886470	9900	9900	9900	9900	0
220	20241002	161400	82886470	9900	9900	9900	9900	0
221	20241002	161300	82886470	9900	9900	9900	9900	0
222	20241002	161200	82886470	9900	9900	9900	9900	0
223	20241002	161100	82886470	9900	9900	9900	9900	0
224	20241002	161000	82886470	9900	9900	9900	9900	0
225	20241002	160900	82886470	9900	9900	9900	9900	0
226	20241002	160800	82886470	9900	9900	9900	9900	0
227	20241002	160700	82886470	9900	9900	9900	9900	0
228	20241002	160600	82886470	9900	9900	9900	9900	0
229	20241002	160500	82886470	9900	9900	9900	9900	0
230	20241002	160400	82886470	9900	9900	9900	9900	0
231	20241002	160300	82886470	9900	9900	9900	9900	0
232	20241002	160200	82886470	9900	9900	9900	9900	0
233	20241002	160100	82886470	9900	9900	9900	9900	0
234	20241002	160000	82886470	9900	9900	9900	9900	0
235	20241002	155900	82886470	9900	9900	9900	9900	0
236	20241002	155800	82886470	9900	9900	9900	9900	0
237	20241002	155700	82886470	9900	9900	9900	9900	0
238	20241002	155600	82886470	9900	9900	9900	9900	0
239	20241002	155500	82886470	9900	9900	9900	9900	0
240	20241002	155400	82886470	9900	9900	9900	9900	0
241	20241002	155300	82886470	9900	9900	9900	9900	0
242	20241002	155200	82886470	9900	9900	9900	9900	389
243	20241002	155100	82886470	9900	9900	9900	9900	0
244	20241002	155000	82886470	9900	9900	9900	9900	0
245	20241002	154900	82886470	9900	9900	9900	9900	0
246	20241002	154800	82886470	9900	9900	9900	9900	0
247	20241002	154700	82886470	9900	9900	9900	9900	0
248	20241002	154600	82886470	9900	9900	9900	9900	0
249	20241002	154500	82886470	9900	9900	9900	9900	0
250	20241002	154400	82886470	9900	9900	9900	9900	0
251	20241002	154300	82886470	9900	9900	9900	9900	0
252	20241002	154200	82886470	9900	9900	9900	9900	0
253	20241002	154100	82886470	9900	9900	9900	9900	0
254	20241002	154000	82886470	9900	9900	9900	9900	0
255	20241002	153900	82886470	9900	9900	9900	9900	0
256	20241002	153800	82886470	9900	9900	9900	9900	0
257	20241002	153700	82886470	9900	9900	9900	9900	0
258	20241002	153600	82886470	9900	9900	9900	9900	0
259	20241002	153500	82886470	9900	9900	9900	9900	0
260	20241002	153400	82886470	9900	9900	9900	9900	0
261	20241002	153300	82886470	9900	9900	9900	9900	0
262	20241002	153200	82886470	9900	9900	9900	9900	0
263	20241002	153100	82886470	9900	9900	9900	9900	0
264	20241002	153000	82886470	9900	9900	9900	9900	389
265	20241002	152900	79035370	9900	9900	9900	9900	0
266	20241002	152800	79035370	9900	9900	9900	9900	0
267	20241002	152700	79035370	9900	9900	9900	9900	0
268	20241002	152600	79035370	9900	9900	9900	9900	0
269	20241002	152500	79035370	9900	9900	9900	9900	0
270	20241002	152400	79035370	9900	9900	9900	9900	0
271	20241002	152300	79035370	9900	9900	9900	9900	0
272	20241002	152200	79035370	9900	9900	9900	9900	0
273	20241002	152100	79035370	9900	9900	9900	9900	0
274	20241002	152000	79035370	9900	9900	9900	9900	0
275	20241002	151900	79035370	9900	9880	9900	9880	270
276	20241002	151800	76363100	9890	9890	9890	9890	40
277	20241002	151700	75967500	9890	9890	9890	9890	24
278	20241002	151600	75730140	9890	9850	9890	9850	83
279	20241002	151500	74910680	9860	9870	9870	9860	31
280	20241002	151400	74605010	9950	9950	9950	9950	0
281	20241002	151300	74605010	9950	9950	9950	9950	1
282	20241002	151200	74595060	9910	9910	9910	9910	0
283	20241002	151100	74595060	9910	9910	9910	9910	0
284	20241002	151000	74595060	9910	9910	9910	9910	1
285	20241002	150900	74585150	9890	9940	9940	9890	127
286	20241002	150800	73323970	9960	9960	9960	9960	0
287	20241002	150700	73323970	9960	9960	9960	9960	0
288	20241002	150600	73323970	9960	9960	9960	9960	10
289	20241002	150500	73224370	9950	9950	9970	9950	15
290	20241002	150400	73075090	9940	9880	9950	9880	12
291	20241002	150300	72956340	9880	9880	9880	9880	0
292	20241002	150200	72956340	9880	9880	9880	9880	0
293	20241002	150100	72956340	9880	9880	9880	9880	24
294	20241002	150000	72719220	9900	9900	9900	9900	0
295	20241002	145900	72719220	9900	9900	9900	9900	0
296	20241002	145800	72719220	9900	9900	9900	9900	0
297	20241002	145700	72719220	9900	9900	9900	9900	25
298	20241002	145600	72471720	9900	9900	9900	9900	8
299	20241002	145500	72392520	9910	9910	9910	9910	0
300	20241002	145400	72392520	9910	9910	9910	9910	10
301	20241002	145300	72293420	9900	9900	9900	9900	0
302	20241002	145200	72293420	9900	9900	9900	9900	0
303	20241002	145100	72293420	9900	9900	9900	9900	0
304	20241002	145000	72293420	9900	9900	9900	9900	0
305	20241002	144900	72293420	9900	9900	9900	9900	0
306	20241002	144800	72293420	9900	9900	9900	9900	0
307	20241002	144700	72293420	9900	9900	9900	9900	0
308	20241002	144600	72293420	9900	9900	9900	9900	0
309	20241002	144500	72293420	9900	9900	9900	9900	0
310	20241002	144400	72293420	9900	9900	9900	9900	0
311	20241002	144300	72293420	9900	9900	9900	9900	0
312	20241002	144200	72293420	9900	9900	9900	9900	0
313	20241002	144100	72293420	9900	9900	9900	9900	0
314	20241002	144000	72293420	9900	9900	9900	9900	1
315	20241002	143900	72283520	9940	9940	9940	9940	0
316	20241002	143800	72283520	9940	9940	9940	9940	0
317	20241002	143700	72283520	9940	9940	9940	9940	0
318	20241002	143600	72283520	9940	9940	9940	9940	0
319	20241002	143500	72283520	9940	9940	9940	9940	1
320	20241002	143400	72273580	9950	9950	9950	9950	0
321	20241002	143300	72273580	9950	9950	9950	9950	0
322	20241002	143200	72273580	9950	9950	9950	9950	0
323	20241002	143100	72273580	9950	9950	9950	9950	19
324	20241002	143000	72084530	9960	9980	9990	9960	11
325	20241002	142900	71974770	9980	9930	9980	9920	120
326	20241002	142800	70781720	9930	9910	9930	9910	91
327	20241002	142700	69879130	9910	9910	9910	9910	1
328	20241002	142600	69869220	9910	9900	9910	9900	50
329	20241002	142500	69373730	9840	9840	9840	9840	0
330	20241002	142400	69373730	9840	9840	9840	9840	0
331	20241002	142300	69373730	9840	9840	9840	9840	0
332	20241002	142200	69373730	9840	9840	9840	9840	0
333	20241002	142100	69373730	9840	9850	9850	9840	111
334	20241002	142000	68281480	9820	9820	9820	9820	0
335	20241002	141900	68281480	9820	9820	9820	9820	0
336	20241002	141800	68281480	9820	9820	9820	9820	0
337	20241002	141700	68281480	9820	9820	9820	9820	0
338	20241002	141600	68281480	9820	9820	9820	9820	0
339	20241002	141500	68281480	9820	9820	9820	9820	0
340	20241002	141400	68281480	9820	9820	9820	9820	0
341	20241002	141300	68281480	9820	9820	9820	9820	0
342	20241002	141200	68281480	9820	9820	9820	9820	0
343	20241002	141100	68281480	9820	9820	9820	9820	0
344	20241002	141000	68281480	9820	9820	9820	9820	0
345	20241002	140900	68281480	9820	9820	9820	9820	0
346	20241002	140800	68281480	9820	9820	9820	9820	0
347	20241002	140700	68281480	9820	9820	9820	9820	0
348	20241002	140600	68281480	9820	9820	9820	9820	0
349	20241002	140500	68281480	9820	9820	9820	9820	0
350	20241002	140400	68281480	9820	9820	9820	9820	3
351	20241002	140300	68252020	9820	9820	9820	9820	1
352	20241002	140200	68242200	9800	9820	9820	9800	19
353	20241002	140100	68055980	9810	9830	9830	9810	152
354	20241002	140000	66563250	9840	9850	9850	9840	79
355	20241002	135900	65785810	9850	9900	9910	9850	13
356	20241002	135800	65657590	9900	9900	9900	9900	0
357	20241002	135700	65657590	9900	9900	9900	9900	0
358	20241002	135600	65657590	9900	9900	9900	9900	0
359	20241002	135500	65657590	9900	9900	9900	9900	0
360	20241002	135400	65657590	9900	9900	9900	9900	0
361	20241002	135300	65657590	9900	9900	9900	9900	0
362	20241002	135200	65657590	9900	9900	9900	9900	0
363	20241002	135100	65657590	9900	9900	9900	9900	33
364	20241002	135000	65330890	9900	9900	9900	9900	0
365	20241002	134900	65330890	9900	9850	9900	9850	83
366	20241002	134800	64512840	9860	9860	9860	9860	0
367	20241002	134700	64512840	9860	9860	9860	9860	0
368	20241002	134600	64512840	9860	9860	9860	9860	0
369	20241002	134500	64512840	9860	9860	9860	9860	0
370	20241002	134400	64512840	9860	9870	9870	9860	58
371	20241002	134300	63940880	9940	9940	9940	9940	0
372	20241002	134200	63940880	9940	9940	9940	9940	0
373	20241002	134100	63940880	9940	9940	9940	9940	0
374	20241002	134000	63940880	9940	9940	9940	9940	0
375	20241002	133900	63940880	9940	9940	9940	9940	2
376	20241002	133800	63921000	9940	9940	9940	9940	0
377	20241002	133700	63921000	9940	9940	9940	9940	0
378	20241002	133600	63921000	9940	9940	9940	9940	0
379	20241002	133500	63921000	9940	9920	9940	9920	165
380	20241002	133400	62284000	9910	9890	9910	9890	89
381	20241002	133300	61403090	9890	9890	9890	9890	1
382	20241002	133200	61393200	9920	9920	9920	9920	0
383	20241002	133100	61393200	9920	9920	9920	9920	0
384	20241002	133000	61393200	9920	9920	9920	9920	0
385	20241002	132900	61393200	9920	9920	9920	9920	0
386	20241002	132800	61393200	9920	9920	9920	9920	0
387	20241002	132700	61393200	9920	9920	9920	9920	0
388	20241002	132600	61393200	9920	9920	9920	9920	0
389	20241002	132500	61393200	9920	9920	9920	9920	0
390	20241002	132400	61393200	9920	9920	9920	9920	0
391	20241002	132300	61393200	9920	9920	9920	9920	0
392	20241002	132200	61393200	9920	9920	9920	9920	0
393	20241002	132100	61393200	9920	9920	9920	9920	0
394	20241002	132000	61393200	9920	9920	9920	9920	0
395	20241002	131900	61393200	9920	9920	9920	9920	0
396	20241002	131800	61393200	9920	9920	9920	9920	0
397	20241002	131700	61393200	9920	9920	9920	9920	0
398	20241002	131600	61393200	9920	9920	9920	9920	0
399	20241002	131500	61393200	9920	9920	9920	9920	0
400	20241002	131400	61393200	9920	9920	9920	9920	10
401	20241002	131300	61294000	9920	9920	9920	9920	0
402	20241002	131200	61294000	9920	9920	9920	9920	0
403	20241002	131100	61294000	9920	9920	9920	9920	0
404	20241002	131000	61294000	9920	9920	9920	9910	79
405	20241002	130900	60510350	9920	9920	9920	9920	10
406	20241002	130800	60411150	9920	9920	9920	9920	0
407	20241002	130700	60411150	9920	9920	9920	9920	0
408	20241002	130600	60411150	9920	9890	9920	9880	169
409	20241002	130500	58738260	9880	9840	9880	9840	5
410	20241002	130400	58688960	9830	9810	9830	9810	53
411	20241002	130300	58168830	9810	9800	9810	9800	20
412	20241002	130200	57972810	9770	9810	9810	9770	182
413	20241002	130100	56192180	9810	9820	9820	9810	24
414	20241002	130000	55956670	9820	9810	9850	9810	32
415	20241002	125900	55642400	9790	9810	9820	9790	218
416	20241002	125800	53504560	9800	9900	9900	9800	190
417	20241002	125700	51632260	9960	9960	9960	9960	0
418	20241002	125600	51632260	9960	9960	9960	9960	0
419	20241002	125500	51632260	9960	9960	9960	9960	0
420	20241002	125400	51632260	9960	9960	9960	9960	0
421	20241002	125300	51632260	9960	9960	9960	9960	0
422	20241002	125200	51632260	9960	9960	9960	9960	5
423	20241002	125100	51582460	9970	9970	9970	9970	0
424	20241002	125000	51582460	9970	9970	9970	9970	2
425	20241002	124900	51562520	9900	9900	9900	9900	0
426	20241002	124800	51562520	9900	9900	9900	9900	0
427	20241002	124700	51562520	9900	9900	9900	9900	0
428	20241002	124600	51562520	9900	9900	9900	9900	0
429	20241002	124500	51562520	9900	9900	9900	9900	0
430	20241002	124400	51562520	9900	9900	9900	9900	5
431	20241002	124300	51513020	9910	9910	9910	9910	0
432	20241002	124200	51513020	9910	9910	9910	9910	0
433	20241002	124100	51513020	9910	9910	9910	9910	2
434	20241002	124000	51493200	9920	9920	9920	9920	0
435	20241002	123900	51493200	9920	9920	9920	9920	0
436	20241002	123800	51493200	9920	9920	9920	9920	2
437	20241002	123700	51473360	9910	9910	9910	9910	0
438	20241002	123600	51473360	9910	9910	9910	9910	0
439	20241002	123500	51473360	9910	9910	9910	9910	0
440	20241002	123400	51473360	9910	9910	9910	9910	10
441	20241002	123300	51374260	9900	9900	9900	9900	0
442	20241002	123200	51374260	9900	9900	9900	9900	0
443	20241002	123100	51374260	9900	9900	9900	9900	1
444	20241002	123000	51364360	9910	9910	9910	9910	11
445	20241002	122900	51255350	9900	9900	9900	9900	0
446	20241002	122800	51255350	9900	9900	9900	9900	0
447	20241002	122700	51255350	9900	9910	9910	9900	103
448	20241002	122600	50235640	9910	9930	9930	9910	52
449	20241002	122500	49720290	10020	10020	10020	10020	0
450	20241002	122400	49720290	10020	10020	10020	10020	0
451	20241002	122300	49720290	10020	10020	10020	10020	0
452	20241002	122200	49720290	10020	10020	10020	10020	0
453	20241002	122100	49720290	10020	10020	10020	10020	0
454	20241002	122000	49720290	10020	10020	10020	10020	0
455	20241002	121900	49720290	10020	10020	10020	10020	0
456	20241002	121800	49720290	10020	10020	10020	10020	0
457	20241002	121700	49720290	10020	10020	10020	10020	0
458	20241002	121600	49720290	10020	10020	10020	10020	0
459	20241002	121500	49720290	10020	10020	10020	10020	0
460	20241002	121400	49720290	10020	9990	10020	9990	35
461	20241002	121300	49370410	9990	9970	9990	9970	19
462	20241002	121200	49180880	9970	9960	9970	9960	62
463	20241002	121100	48563050	9960	9950	9960	9950	30
464	20241002	121000	48264490	9950	9950	9950	9950	0
465	20241002	120900	48264490	9950	9950	9950	9950	1
466	20241002	120800	48254540	9920	9920	9920	9920	0
467	20241002	120700	48254540	9920	9920	9920	9920	0
468	20241002	120600	48254540	9920	9920	9920	9920	0
469	20241002	120500	48254540	9920	9920	9920	9920	0
470	20241002	120400	48254540	9920	9920	9920	9920	0
471	20241002	120300	48254540	9920	9920	9920	9920	5
472	20241002	120200	48204940	9920	9920	9920	9920	5
473	20241002	120100	48155340	9920	9920	9920	9920	0
474	20241002	120000	48155340	9920	9920	9920	9920	0
475	20241002	115900	48155340	9920	9920	9920	9920	0
476	20241002	115800	48155340	9920	9920	9920	9920	0
477	20241002	115700	48155340	9920	9920	9920	9920	0
478	20241002	115600	48155340	9920	9920	9920	9920	0
479	20241002	115500	48155340	9920	9920	9920	9920	0
480	20241002	115400	48155340	9920	9920	9920	9920	0
481	20241002	115300	48155340	9920	9920	9920	9920	0
482	20241002	115200	48155340	9920	9920	9920	9920	0
483	20241002	115100	48155340	9920	9920	9920	9920	0
484	20241002	115000	48155340	9920	9920	9920	9920	0
485	20241002	114900	48155340	9920	9920	9920	9920	0
486	20241002	114800	48155340	9920	9920	9920	9920	0
487	20241002	114700	48155340	9920	9920	9920	9920	1
488	20241002	114600	48145420	9960	9960	9960	9960	0
489	20241002	114500	48145420	9960	9960	9960	9960	25
490	20241002	114400	47896420	9910	9910	9910	9910	0
491	20241002	114300	47896420	9910	9910	9910	9910	0
492	20241002	114200	47896420	9910	9920	9920	9910	109
493	20241002	114100	46815750	9920	9920	9920	9920	2
494	20241002	114000	46795910	10020	10020	10020	10020	0
495	20241002	113900	46795910	10020	10020	10020	10020	0
496	20241002	113800	46795910	10020	10020	10020	10020	0
497	20241002	113700	46795910	10020	10020	10020	10020	0
498	20241002	113600	46795910	10020	10020	10020	10020	0
499	20241002	113500	46795910	10020	10020	10020	10020	0
500	20241002	113400	46795910	10020	10020	10020	10020	0
501	20241002	113300	46795910	10020	10020	10020	10020	0
502	20241002	113200	46795910	10020	10020	10020	10020	0
503	20241002	113100	46795910	10020	10020	10020	10020	0
504	20241002	113000	46795910	10020	10020	10020	10020	0
505	20241002	112900	46795910	10020	10020	10020	10020	0
506	20241002	112800	46795910	10020	10020	10020	10020	0
507	20241002	112700	46795910	10020	10020	10020	10020	0
508	20241002	112600	46795910	10020	10020	10020	10020	0
509	20241002	112500	46795910	10020	10020	10020	10020	0
510	20241002	112400	46795910	10020	10020	10020	10020	0
511	20241002	112300	46795910	10020	10020	10020	10020	0
512	20241002	112200	46795910	10020	10020	10020	10020	0
513	20241002	112100	46795910	10020	10020	10020	10020	0
514	20241002	112000	46795910	10020	10000	10020	10000	102
515	20241002	111900	45774200	10020	10000	10020	10000	1100
516	20241002	111800	34754280	10010	10000	10010	10000	1000
517	20241002	111700	24744820	10010	9990	10010	9990	1000
518	20241002	111600	14735050	10000	9970	10000	9970	1055
519	20241002	111500	4185990	9980	9980	9980	9980	2
520	20241002	111400	4166030	9910	9910	9910	9910	0
521	20241002	111300	4166030	9910	9910	9910	9910	0
522	20241002	111200	4166030	9910	9950	9950	9910	101
523	20241002	111100	3162620	9950	9940	9950	9940	30
524	20241002	111000	2864390	9940	9930	9940	9930	56
525	20241002	110900	2308050	9920	9920	9920	9920	0
526	20241002	110800	2308050	9920	9920	9920	9920	0
527	20241002	110700	2308050	9920	9920	9920	9920	0
528	20241002	110600	2308050	9920	9920	9920	9920	0
529	20241002	110500	2308050	9920	9920	9920	9920	0
530	20241002	110400	2308050	9920	9920	9920	9920	0
531	20241002	110300	2308050	9920	9920	9920	9920	0
532	20241002	110200	2308050	9920	9920	9920	9920	0
533	20241002	110100	2308050	9920	9920	9920	9920	0
534	20241002	110000	2308050	9920	9920	9920	9920	0
535	20241002	105900	2308050	9920	9920	9920	9920	97
536	20241002	105800	1345810	9910	9910	9910	9910	0
537	20241002	105700	1345810	9910	9910	9910	9910	0
538	20241002	105600	1345810	9910	9910	9910	9910	0
539	20241002	105500	1345810	9910	9910	9910	9910	0
540	20241002	105400	1345810	9910	9910	9910	9910	0
541	20241002	105300	1345810	9910	9910	9910	9910	0
542	20241002	105200	1345810	9910	9910	9910	9910	28
543	20241002	105100	1068330	9900	9900	9900	9900	0
544	20241002	105000	1068330	9900	9900	9900	9900	0
545	20241002	104900	1068330	9900	9900	9900	9900	0
546	20241002	104800	1068330	9900	9900	9900	9900	0
547	20241002	104700	1068330	9900	9900	9900	9900	0
548	20241002	104600	1068330	9900	9900	9900	9900	0
549	20241002	104500	1068330	9900	9900	9900	9900	49
550	20241002	104400	583230	9900	9900	9900	9900	0
551	20241002	104300	583230	9900	9900	9900	9900	0
552	20241002	104200	583230	9900	9900	9900	9900	1
553	20241002	104100	573330	9910	9910	9910	9910	0
554	20241002	104000	573330	9910	9910	9910	9910	0
555	20241002	103900	573330	9910	9910	9910	9910	0
556	20241002	103800	573330	9910	9910	9910	9910	2
557	20241002	103700	553510	9920	9920	9920	9920	0
558	20241002	103600	553510	9920	9920	9920	9920	0
559	20241002	103500	553510	9920	9920	9920	9920	0
560	20241002	103400	553510	9920	9920	9920	9920	0
561	20241002	103300	553510	9920	9920	9920	9920	0
562	20241002	103200	553510	9920	9920	9920	9920	0
563	20241002	103100	553510	9920	9920	9920	9920	0
564	20241002	103000	553510	9920	9920	9920	9920	0
565	20241002	102900	553510	9920	9920	9920	9920	0
566	20241002	102800	553510	9920	9920	9920	9920	0
567	20241002	102700	553510	9920	9920	9920	9920	0
568	20241002	102600	553510	9920	9920	9920	9920	0
569	20241002	102500	553510	9920	9920	9920	9920	0
570	20241002	102400	553510	9920	9920	9920	9920	0
571	20241002	102300	553510	9920	9920	9920	9920	0
572	20241002	102200	553510	9920	9920	9920	9920	0
573	20241002	102100	553510	9920	9920	9920	9920	0
574	20241002	102000	553510	9920	9920	9920	9920	0
575	20241002	101900	553510	9920	9920	9920	9920	0
576	20241002	101800	553510	9920	9920	9920	9920	0
577	20241002	101700	553510	9920	9920	9920	9920	0
578	20241002	101600	553510	9920	9920	9920	9920	0
579	20241002	101500	553510	9920	9920	9920	9920	0
580	20241002	101400	553510	9920	9920	9920	9920	0
581	20241002	101300	553510	9920	9920	9920	9920	0
582	20241002	101200	553510	9920	9920	9920	9920	0
583	20241002	101100	553510	9920	9920	9920	9920	0
584	20241002	101000	553510	9920	9920	9920	9920	0
585	20241002	100900	553510	9920	9920	9920	9920	0
586	20241002	100800	553510	9920	9920	9920	9920	0
587	20241002	100700	553510	9920	9920	9920	9920	0
588	20241002	100600	553510	9920	9920	9920	9920	0
589	20241002	100500	553510	9920	9920	9920	9920	0
590	20241002	100400	553510	9920	9920	9920	9920	0
591	20241002	100300	553510	9920	9920	9920	9920	0
592	20241002	100200	553510	9920	9920	9920	9920	0
593	20241002	100100	553510	9920	9920	9920	9920	0
594	20241002	100000	553510	9920	9920	9920	9920	0
595	20241002	095900	553510	9920	9920	9920	9920	0
596	20241002	095800	553510	9920	9920	9920	9920	0
597	20241002	095700	553510	9920	9920	9920	9920	0
598	20241002	095600	553510	9920	9920	9920	9920	0
599	20241002	095500	553510	9920	9920	9920	9920	0
600	20241002	095400	553510	9920	9920	9920	9920	0
601	20241002	095300	553510	9920	9920	9920	9920	0
602	20241002	095200	553510	9920	9920	9920	9920	0
603	20241002	095100	553510	9920	9920	9920	9920	0
604	20241002	095000	553510	9920	9920	9920	9920	0
605	20241002	094900	553510	9920	9920	9920	9920	0
606	20241002	094800	553510	9920	9920	9920	9920	0
607	20241002	094700	553510	9920	9920	9920	9920	0
608	20241002	094600	553510	9920	9920	9920	9920	0
609	20241002	094500	553510	9920	9920	9920	9920	0
610	20241002	094400	553510	9920	9920	9920	9920	0
611	20241002	094300	553510	9920	9920	9920	9920	0
612	20241002	094200	553510	9920	9920	9920	9920	0
613	20241002	094100	553510	9920	9920	9920	9920	0
614	20241002	094000	553510	9920	9920	9920	9920	0
615	20241002	093900	553510	9920	9920	9920	9920	0
616	20241002	093800	553510	9920	9920	9920	9920	0
617	20241002	093700	553510	9920	9920	9920	9920	0
618	20241002	093600	553510	9920	9920	9920	9920	0
619	20241002	093500	553510	9920	9920	9920	9920	0
620	20241002	093400	553510	9920	9920	9920	9920	0
621	20241002	093300	553510	9920	9920	9920	9920	0
622	20241002	093200	553510	9920	9920	9920	9920	0
623	20241002	093100	553510	9920	9920	9920	9920	0
624	20241002	093000	553510	9920	9920	9920	9920	0
625	20241002	092900	553510	9920	9920	9920	9920	0
626	20241002	092800	553510	9920	9920	9920	9920	0
627	20241002	092700	553510	9920	9920	9920	9920	0
628	20241002	092600	553510	9920	9920	9920	9920	0
629	20241002	092500	553510	9920	9920	9920	9920	0
630	20241002	092400	553510	9920	9920	9920	9920	1
631	20241002	092300	543590	9920	9920	9920	9920	0
632	20241002	092200	543590	9920	9920	9920	9920	0
633	20241002	092100	543590	9920	9920	9920	9920	0
634	20241002	092000	543590	9920	9920	9920	9920	0
635	20241002	091900	543590	9920	9920	9920	9920	0
636	20241002	091800	543590	9920	9920	9920	9920	1
637	20241002	091700	533670	9930	9930	9930	9930	0
638	20241002	091600	533670	9930	9930	9930	9930	0
639	20241002	091500	533670	9930	9930	9930	9930	0
640	20241002	091400	533670	9930	9930	9930	9930	0
641	20241002	091300	533670	9930	9930	9930	9930	0
642	20241002	091200	533670	9930	9930	9930	9930	0
643	20241002	091100	533670	9930	9930	9930	9930	0
644	20241002	091000	533670	9930	9930	9930	9930	0
645	20241002	090900	533670	9930	9930	9930	9930	0
646	20241002	090800	533670	9930	9940	9940	9800	34
647	20241002	090700	198810	9940	9940	9940	9940	0
648	20241002	090600	198810	9940	9940	9940	9940	1
649	20241002	090500	188870	9950	9950	9950	9950	1
650	20241002	090400	178920	9940	9940	9940	9940	0
651	20241002	090300	178920	9940	9940	9940	9940	13
652	20241002	090200	49700	9940	9940	9940	9940	1
653	20241002	090100	39760	9940	9940	9940	9940	0
654	20241002	090000	39760	9940	9940	9940	9940	4