KissMeData/006920/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184900	26081980	2835	2835	2835	2835	298
3	20241004	184800	26081980	2835	2835	2835	2835	0
4	20241004	184700	26081980	2835	2835	2835	2835	0
5	20241004	184600	26081980	2835	2835	2835	2835	0
6	20241004	184500	26081980	2835	2835	2835	2835	0
7	20241004	184400	26081980	2835	2835	2835	2835	0
8	20241004	184300	26081980	2835	2835	2835	2835	0
9	20241004	184200	26081980	2835	2835	2835	2835	0
10	20241004	184100	26081980	2835	2835	2835	2835	0
11	20241004	184000	26081980	2835	2835	2835	2835	0
12	20241004	183900	26081980	2835	2835	2835	2835	0
13	20241004	183800	26081980	2835	2835	2835	2835	0
14	20241004	183700	26081980	2835	2835	2835	2835	0
15	20241004	183600	26081980	2835	2835	2835	2835	0
16	20241004	183500	26081980	2835	2835	2835	2835	0
17	20241004	183400	26081980	2835	2835	2835	2835	0
18	20241004	183300	26081980	2835	2835	2835	2835	0
19	20241004	183200	26081980	2835	2835	2835	2835	0
20	20241004	183100	26081980	2835	2835	2835	2835	0
21	20241004	183000	26081980	2835	2835	2835	2835	0
22	20241004	182900	26081980	2835	2835	2835	2835	0
23	20241004	182800	26081980	2835	2835	2835	2835	0
24	20241004	182700	26081980	2835	2835	2835	2835	0
25	20241004	182600	26081980	2835	2835	2835	2835	0
26	20241004	182500	26081980	2835	2835	2835	2835	0
27	20241004	182400	26081980	2835	2835	2835	2835	0
28	20241004	182300	26081980	2835	2835	2835	2835	0
29	20241004	182200	26081980	2835	2835	2835	2835	0
30	20241004	182100	26081980	2835	2835	2835	2835	0
31	20241004	182000	26081980	2835	2835	2835	2835	0
32	20241004	181900	26081980	2835	2835	2835	2835	298
33	20241004	181800	26081980	2835	2835	2835	2835	0
34	20241004	181700	26081980	2835	2835	2835	2835	0
35	20241004	181600	26081980	2835	2835	2835	2835	0
36	20241004	181500	26081980	2835	2835	2835	2835	0
37	20241004	181400	26081980	2835	2835	2835	2835	0
38	20241004	181300	26081980	2835	2835	2835	2835	0
39	20241004	181200	26081980	2835	2835	2835	2835	0
40	20241004	181100	26081980	2835	2835	2835	2835	0
41	20241004	181000	26081980	2835	2835	2835	2835	0
42	20241004	180900	26081980	2835	2835	2835	2835	0
43	20241004	180800	26081980	2835	2835	2835	2835	0
44	20241004	180700	26081980	2835	2835	2835	2835	0
45	20241004	180600	26081980	2835	2835	2835	2835	0
46	20241004	180500	26081980	2835	2835	2835	2835	0
47	20241004	180400	26081980	2835	2835	2835	2835	0
48	20241004	180300	26081980	2835	2835	2835	2835	0
49	20241004	180200	26081980	2835	2835	2835	2835	0
50	20241004	180100	26081980	2835	2835	2835	2835	0
51	20241004	180000	26081980	2835	2835	2835	2835	0
52	20241004	175900	26081980	2835	2835	2835	2835	0
53	20241004	175800	26081980	2835	2835	2835	2835	0
54	20241004	175700	26081980	2835	2835	2835	2835	0
55	20241004	175600	26081980	2835	2835	2835	2835	0
56	20241004	175500	26081980	2835	2835	2835	2835	0
57	20241004	175400	26081980	2835	2835	2835	2835	0
58	20241004	175300	26081980	2835	2835	2835	2835	0
59	20241004	175200	26081980	2835	2835	2835	2835	0
60	20241004	175100	26081980	2835	2835	2835	2835	0
61	20241004	175000	26081980	2835	2835	2835	2835	0
62	20241004	174900	26081980	2835	2835	2835	2835	298
63	20241004	174800	26081980	2835	2835	2835	2835	0
64	20241004	174700	26081980	2835	2835	2835	2835	0
65	20241004	174600	26081980	2835	2835	2835	2835	0
66	20241004	174500	26081980	2835	2835	2835	2835	0
67	20241004	174400	26081980	2835	2835	2835	2835	0
68	20241004	174300	26081980	2835	2835	2835	2835	0
69	20241004	174200	26081980	2835	2835	2835	2835	0
70	20241004	174100	26081980	2835	2835	2835	2835	0
71	20241004	174000	26081980	2835	2835	2835	2835	0
72	20241004	173900	26081980	2835	2835	2835	2835	0
73	20241004	173800	26081980	2835	2835	2835	2835	0
74	20241004	173700	26081980	2835	2835	2835	2835	0
75	20241004	173600	26081980	2835	2835	2835	2835	0
76	20241004	173500	26081980	2835	2835	2835	2835	0
77	20241004	173400	26081980	2835	2835	2835	2835	0
78	20241004	173300	26081980	2835	2835	2835	2835	0
79	20241004	173200	26081980	2835	2835	2835	2835	0
80	20241004	173100	26081980	2835	2835	2835	2835	0
81	20241004	173000	26081980	2835	2835	2835	2835	0
82	20241004	172900	26081980	2835	2835	2835	2835	0
83	20241004	172800	26081980	2835	2835	2835	2835	0
84	20241004	172700	26081980	2835	2835	2835	2835	0
85	20241004	172600	26081980	2835	2835	2835	2835	0
86	20241004	172500	26081980	2835	2835	2835	2835	0
87	20241004	172400	26081980	2835	2835	2835	2835	0
88	20241004	172300	26081980	2835	2835	2835	2835	0
89	20241004	172200	26081980	2835	2835	2835	2835	0
90	20241004	172100	26081980	2835	2835	2835	2835	0
91	20241004	172000	26081980	2835	2835	2835	2835	0
92	20241004	171900	26081980	2835	2835	2835	2835	298
93	20241004	171800	26081980	2835	2835	2835	2835	0
94	20241004	171700	26081980	2835	2835	2835	2835	0
95	20241004	171600	26081980	2835	2835	2835	2835	0
96	20241004	171500	26081980	2835	2835	2835	2835	0
97	20241004	171400	26081980	2835	2835	2835	2835	0
98	20241004	171300	26081980	2835	2835	2835	2835	0
99	20241004	171200	26081980	2835	2835	2835	2835	0
100	20241004	171100	26081980	2835	2835	2835	2835	0
101	20241004	171000	26081980	2835	2835	2835	2835	0
102	20241004	170900	26081980	2835	2835	2835	2835	0
103	20241004	170800	26081980	2835	2835	2835	2835	0
104	20241004	170700	26081980	2835	2835	2835	2835	0
105	20241004	170600	26081980	2835	2835	2835	2835	0
106	20241004	170500	26081980	2835	2835	2835	2835	0
107	20241004	170400	26081980	2835	2835	2835	2835	0
108	20241004	170300	26081980	2835	2835	2835	2835	0
109	20241004	170200	26081980	2835	2835	2835	2835	0
110	20241004	170100	26081980	2835	2835	2835	2835	0
111	20241004	170000	26081980	2835	2835	2835	2835	0
112	20241004	165900	26081980	2835	2835	2835	2835	0
113	20241004	165800	26081980	2835	2835	2835	2835	0
114	20241004	165700	26081980	2835	2835	2835	2835	0
115	20241004	165600	26081980	2835	2835	2835	2835	0
116	20241004	165500	26081980	2835	2835	2835	2835	0
117	20241004	165400	26081980	2835	2835	2835	2835	0
118	20241004	165300	26081980	2835	2835	2835	2835	0
119	20241004	165200	26081980	2835	2835	2835	2835	0
120	20241004	165100	26081980	2835	2835	2835	2835	0
121	20241004	165000	26081980	2835	2835	2835	2835	0
122	20241004	164900	26081980	2835	2835	2835	2835	298
123	20241004	164800	26081980	2835	2835	2835	2835	0
124	20241004	164700	26081980	2835	2835	2835	2835	0
125	20241004	164600	26081980	2835	2835	2835	2835	0
126	20241004	164500	26081980	2835	2835	2835	2835	0
127	20241004	164400	26081980	2835	2835	2835	2835	0
128	20241004	164300	26081980	2835	2835	2835	2835	0
129	20241004	164200	26081980	2835	2835	2835	2835	0
130	20241004	164100	26081980	2835	2835	2835	2835	0
131	20241004	164000	26081980	2835	2835	2835	2835	0
132	20241004	163900	26081980	2835	2835	2835	2835	0
133	20241004	163800	26081980	2835	2835	2835	2835	0
134	20241004	163700	26081980	2835	2835	2835	2835	0
135	20241004	163600	26081980	2835	2835	2835	2835	0
136	20241004	163500	26081980	2835	2835	2835	2835	0
137	20241004	163400	26081980	2835	2835	2835	2835	0
138	20241004	163300	26081980	2835	2835	2835	2835	0
139	20241004	163200	26081980	2835	2835	2835	2835	0
140	20241004	163100	26081980	2835	2835	2835	2835	0
141	20241004	163000	26081980	2835	2835	2835	2835	0
142	20241004	162900	26081980	2835	2835	2835	2835	0
143	20241004	162800	26081980	2835	2835	2835	2835	0
144	20241004	162700	26081980	2835	2835	2835	2835	0
145	20241004	162600	26081980	2835	2835	2835	2835	0
146	20241004	162500	26081980	2835	2835	2835	2835	0
147	20241004	162400	26081980	2835	2835	2835	2835	0
148	20241004	162300	26081980	2835	2835	2835	2835	0
149	20241004	162200	26081980	2835	2835	2835	2835	0
150	20241004	162100	26081980	2835	2835	2835	2835	0
151	20241004	162000	26081980	2835	2835	2835	2835	0
152	20241004	161900	26081980	2835	2835	2835	2835	298
153	20241004	161800	26081980	2835	2835	2835	2835	0
154	20241004	161700	26081980	2835	2835	2835	2835	0
155	20241004	161600	26081980	2835	2835	2835	2835	0
156	20241004	161500	26081980	2835	2835	2835	2835	0
157	20241004	161400	26081980	2835	2835	2835	2835	0
158	20241004	161300	26081980	2835	2835	2835	2835	0
159	20241004	161200	26081980	2835	2835	2835	2835	0
160	20241004	161100	26081980	2835	2835	2835	2835	0
161	20241004	161000	26081980	2835	2835	2835	2835	0
162	20241004	160900	26081980	2835	2835	2835	2835	0
163	20241004	160800	26081980	2835	2835	2835	2835	0
164	20241004	160700	26081980	2835	2835	2835	2835	0
165	20241004	160600	26081980	2835	2835	2835	2835	0
166	20241004	160500	26081980	2835	2835	2835	2835	0
167	20241004	160400	26081980	2835	2835	2835	2835	0
168	20241004	160300	26081980	2835	2835	2835	2835	0
169	20241004	160200	26081980	2835	2835	2835	2835	0
170	20241004	160100	26081980	2835	2835	2835	2835	0
171	20241004	160000	26081980	2835	2835	2835	2835	0
172	20241004	155900	26081980	2835	2835	2835	2835	0
173	20241004	155800	26081980	2835	2835	2835	2835	0
174	20241004	155700	26081980	2835	2835	2835	2835	0
175	20241004	155600	26081980	2835	2835	2835	2835	0
176	20241004	155500	26081980	2835	2835	2835	2835	0
177	20241004	155400	26081980	2835	2835	2835	2835	0
178	20241004	155300	26081980	2835	2835	2835	2835	0
179	20241004	155200	26081980	2835	2835	2835	2835	0
180	20241004	155100	26081980	2835	2835	2835	2835	0
181	20241004	155000	26081980	2835	2835	2835	2835	0
182	20241004	154900	26081980	2835	2835	2835	2835	298
183	20241004	154800	26081980	2835	2835	2835	2835	0
184	20241004	154700	26081980	2835	2835	2835	2835	0
185	20241004	154600	26081980	2835	2835	2835	2835	0
186	20241004	154500	26081980	2835	2835	2835	2835	0
187	20241004	154400	26081980	2835	2835	2835	2835	0
188	20241004	154300	26081980	2835	2835	2835	2835	0
189	20241004	154200	26081980	2835	2835	2835	2835	0
190	20241004	154100	26081980	2835	2835	2835	2835	0
191	20241004	154000	26081980	2835	2835	2835	2835	0
192	20241004	153900	26081980	2835	2835	2835	2835	0
193	20241004	153800	26081980	2835	2835	2835	2835	0
194	20241004	153700	26081980	2835	2835	2835	2835	0
195	20241004	153600	26081980	2835	2835	2835	2835	0
196	20241004	153500	26081980	2835	2835	2835	2835	0
197	20241004	153400	26081980	2835	2835	2835	2835	0
198	20241004	153300	26081980	2835	2835	2835	2835	0
199	20241004	153200	26081980	2835	2835	2835	2835	0
200	20241004	153100	26081980	2835	2835	2835	2835	0
201	20241004	153000	26081980	2835	2835	2835	2835	298
202	20241004	152900	25237150	2830	2830	2830	2830	0
203	20241004	152800	25237150	2830	2830	2830	2830	0
204	20241004	152700	25237150	2830	2830	2830	2830	0
205	20241004	152600	25237150	2830	2830	2830	2830	0
206	20241004	152500	25237150	2830	2830	2830	2830	0
207	20241004	152400	25237150	2830	2830	2830	2830	0
208	20241004	152300	25237150	2830	2830	2830	2830	0
209	20241004	152200	25237150	2830	2830	2830	2830	0
210	20241004	152100	25237150	2830	2830	2830	2830	0
211	20241004	152000	25237150	2830	2830	2830	2830	0
212	20241004	151900	25237150	2830	2790	2830	2790	238
213	20241004	151800	24571445	2790	2790	2790	2790	0
214	20241004	151700	24571445	2790	2790	2790	2790	0
215	20241004	151600	24571445	2790	2790	2790	2790	0
216	20241004	151500	24571445	2790	2790	2790	2790	0
217	20241004	151400	24571445	2790	2790	2790	2790	0
218	20241004	151300	24571445	2790	2790	2790	2790	0
219	20241004	151200	24571445	2790	2790	2790	2790	0
220	20241004	151100	24571445	2790	2790	2790	2790	0
221	20241004	151000	24571445	2790	2790	2790	2790	0
222	20241004	150900	24571445	2790	2790	2790	2790	0
223	20241004	150800	24571445	2790	2790	2790	2790	0
224	20241004	150700	24571445	2790	2790	2790	2790	29
225	20241004	150600	24490535	2790	2790	2790	2790	0
226	20241004	150500	24490535	2790	2790	2790	2790	0
227	20241004	150400	24490535	2790	2790	2790	2790	0
228	20241004	150300	24490535	2790	2790	2790	2790	0
229	20241004	150200	24490535	2790	2790	2790	2790	0
230	20241004	150100	24490535	2790	2790	2790	2790	0
231	20241004	150000	24490535	2790	2790	2790	2790	0
232	20241004	145900	24490535	2790	2790	2790	2790	0
233	20241004	145800	24490535	2790	2790	2790	2790	0
234	20241004	145700	24490535	2790	2790	2790	2790	0
235	20241004	145600	24490535	2790	2790	2790	2790	0
236	20241004	145500	24490535	2790	2790	2790	2790	0
237	20241004	145400	24490535	2790	2790	2790	2790	0
238	20241004	145300	24490535	2790	2790	2790	2790	0
239	20241004	145200	24490535	2790	2785	2790	2780	648
240	20241004	145100	22688550	2780	2780	2780	2780	0
241	20241004	145000	22688550	2780	2780	2780	2780	0
242	20241004	144900	22688550	2780	2780	2780	2780	55
243	20241004	144800	22535650	2775	2775	2775	2775	0
244	20241004	144700	22535650	2775	2775	2775	2775	0
245	20241004	144600	22535650	2775	2785	2785	2775	790
246	20241004	144500	20339715	2785	2785	2785	2785	0
247	20241004	144400	20339715	2785	2785	2805	2785	108
248	20241004	144300	20038915	2795	2800	2805	2795	41
249	20241004	144200	19924115	2805	2805	2805	2805	0
250	20241004	144100	19924115	2805	2805	2805	2805	0
251	20241004	144000	19924115	2805	2805	2805	2805	0
252	20241004	143900	19924115	2805	2805	2805	2805	0
253	20241004	143800	19924115	2805	2805	2805	2805	0
254	20241004	143700	19924115	2805	2805	2805	2805	0
255	20241004	143600	19924115	2805	2805	2805	2805	0
256	20241004	143500	19924115	2805	2805	2805	2805	0
257	20241004	143400	19924115	2805	2805	2805	2805	0
258	20241004	143300	19924115	2805	2805	2805	2805	0
259	20241004	143200	19924115	2805	2805	2805	2805	0
260	20241004	143100	19924115	2805	2805	2805	2805	0
261	20241004	143000	19924115	2805	2805	2805	2805	0
262	20241004	142900	19924115	2805	2805	2805	2805	0
263	20241004	142800	19924115	2805	2805	2805	2805	0
264	20241004	142700	19924115	2805	2805	2805	2805	0
265	20241004	142600	19924115	2805	2805	2805	2805	0
266	20241004	142500	19924115	2805	2805	2805	2805	0
267	20241004	142400	19924115	2805	2805	2805	2805	983
268	20241004	142300	17166800	2805	2805	2805	2805	0
269	20241004	142200	17166800	2805	2805	2805	2805	0
270	20241004	142100	17166800	2805	2805	2805	2805	17
271	20241004	142000	17119115	2805	2805	2805	2805	157
272	20241004	141900	16678730	2805	2790	2805	2785	72
273	20241004	141800	16477995	2810	2810	2810	2810	0
274	20241004	141700	16477995	2810	2810	2810	2810	0
275	20241004	141600	16477995	2810	2810	2810	2810	0
276	20241004	141500	16477995	2810	2810	2810	2810	0
277	20241004	141400	16477995	2810	2810	2810	2810	0
278	20241004	141300	16477995	2810	2810	2810	2810	0
279	20241004	141200	16477995	2810	2810	2810	2810	0
280	20241004	141100	16477995	2810	2810	2810	2810	0
281	20241004	141000	16477995	2810	2810	2810	2810	0
282	20241004	140900	16477995	2810	2810	2810	2810	0
283	20241004	140800	16477995	2810	2810	2810	2810	0
284	20241004	140700	16477995	2810	2810	2810	2810	0
285	20241004	140600	16477995	2810	2810	2810	2810	0
286	20241004	140500	16477995	2810	2810	2810	2810	0
287	20241004	140400	16477995	2810	2810	2810	2810	0
288	20241004	140300	16477995	2810	2810	2810	2810	0
289	20241004	140200	16477995	2810	2810	2810	2810	0
290	20241004	140100	16477995	2810	2810	2810	2810	0
291	20241004	140000	16477995	2810	2810	2810	2810	0
292	20241004	135900	16477995	2810	2810	2810	2810	0
293	20241004	135800	16477995	2810	2810	2810	2810	0
294	20241004	135700	16477995	2810	2810	2810	2810	0
295	20241004	135600	16477995	2810	2810	2810	2810	0
296	20241004	135500	16477995	2810	2810	2810	2810	0
297	20241004	135400	16477995	2810	2810	2810	2810	0
298	20241004	135300	16477995	2810	2810	2810	2810	0
299	20241004	135200	16477995	2810	2810	2810	2810	0
300	20241004	135100	16477995	2810	2810	2810	2810	0
301	20241004	135000	16477995	2810	2810	2810	2810	0
302	20241004	134900	16477995	2810	2810	2810	2810	0
303	20241004	134800	16477995	2810	2810	2810	2810	0
304	20241004	134700	16477995	2810	2810	2810	2810	0
305	20241004	134600	16477995	2810	2810	2810	2810	0
306	20241004	134500	16477995	2810	2810	2810	2810	0
307	20241004	134400	16477995	2810	2810	2810	2810	0
308	20241004	134300	16477995	2810	2810	2810	2810	0
309	20241004	134200	16477995	2810	2810	2810	2810	0
310	20241004	134100	16477995	2810	2810	2810	2810	0
311	20241004	134000	16477995	2810	2810	2810	2810	0
312	20241004	133900	16477995	2810	2810	2810	2810	0
313	20241004	133800	16477995	2810	2810	2810	2810	0
314	20241004	133700	16477995	2810	2810	2810	2810	0
315	20241004	133600	16477995	2810	2810	2810	2810	0
316	20241004	133500	16477995	2810	2810	2810	2810	0
317	20241004	133400	16477995	2810	2810	2810	2810	0
318	20241004	133300	16477995	2810	2810	2810	2810	0
319	20241004	133200	16477995	2810	2810	2810	2810	0
320	20241004	133100	16477995	2810	2810	2810	2810	0
321	20241004	133000	16477995	2810	2810	2810	2810	0
322	20241004	132900	16477995	2810	2810	2810	2810	0
323	20241004	132800	16477995	2810	2810	2810	2810	0
324	20241004	132700	16477995	2810	2810	2810	2810	0
325	20241004	132600	16477995	2810	2810	2810	2810	0
326	20241004	132500	16477995	2810	2810	2810	2810	0
327	20241004	132400	16477995	2810	2810	2810	2810	0
328	20241004	132300	16477995	2810	2810	2810	2810	0
329	20241004	132200	16477995	2810	2810	2810	2810	0
330	20241004	132100	16477995	2810	2810	2810	2810	0
331	20241004	132000	16477995	2810	2810	2810	2810	0
332	20241004	131900	16477995	2810	2810	2810	2810	0
333	20241004	131800	16477995	2810	2810	2810	2810	0
334	20241004	131700	16477995	2810	2810	2810	2810	0
335	20241004	131600	16477995	2810	2810	2810	2810	0
336	20241004	131500	16477995	2810	2810	2810	2810	0
337	20241004	131400	16477995	2810	2810	2810	2810	0
338	20241004	131300	16477995	2810	2810	2810	2810	0
339	20241004	131200	16477995	2810	2810	2810	2810	0
340	20241004	131100	16477995	2810	2810	2810	2810	0
341	20241004	131000	16477995	2810	2810	2810	2810	0
342	20241004	130900	16477995	2810	2810	2810	2810	0
343	20241004	130800	16477995	2810	2795	2810	2795	29
344	20241004	130700	16396925	2810	2810	2810	2810	0
345	20241004	130600	16396925	2810	2810	2810	2810	0
346	20241004	130500	16396925	2810	2810	2810	2810	0
347	20241004	130400	16396925	2810	2810	2810	2810	0
348	20241004	130300	16396925	2810	2810	2810	2810	0
349	20241004	130200	16396925	2810	2810	2810	2810	0
350	20241004	130100	16396925	2810	2810	2810	2810	0
351	20241004	130000	16396925	2810	2810	2810	2810	0
352	20241004	125900	16396925	2810	2810	2810	2810	0
353	20241004	125800	16396925	2810	2810	2810	2810	0
354	20241004	125700	16396925	2810	2810	2810	2810	0
355	20241004	125600	16396925	2810	2810	2810	2810	0
356	20241004	125500	16396925	2810	2810	2810	2810	0
357	20241004	125400	16396925	2810	2810	2810	2810	0
358	20241004	125300	16396925	2810	2810	2810	2810	0
359	20241004	125200	16396925	2810	2810	2810	2810	0
360	20241004	125100	16396925	2810	2810	2810	2810	1
361	20241004	125000	16394115	2795	2795	2795	2795	0
362	20241004	124900	16394115	2795	2795	2795	2795	0
363	20241004	124800	16394115	2795	2795	2795	2795	0
364	20241004	124700	16394115	2795	2795	2795	2795	0
365	20241004	124600	16394115	2795	2795	2795	2795	0
366	20241004	124500	16394115	2795	2795	2795	2795	0
367	20241004	124400	16394115	2795	2795	2795	2795	0
368	20241004	124300	16394115	2795	2795	2795	2795	89
369	20241004	124200	16145360	2810	2810	2810	2810	0
370	20241004	124100	16145360	2810	2810	2810	2810	0
371	20241004	124000	16145360	2810	2810	2810	2810	0
372	20241004	123900	16145360	2810	2810	2810	2810	0
373	20241004	123800	16145360	2810	2810	2810	2810	0
374	20241004	123700	16145360	2810	2810	2810	2810	1
375	20241004	123600	16142550	2795	2800	2800	2795	144
376	20241004	123500	15739880	2810	2810	2810	2810	0
377	20241004	123400	15739880	2810	2810	2810	2810	0
378	20241004	123300	15739880	2810	2810	2810	2810	285
379	20241004	123200	14939030	2835	2835	2835	2835	0
380	20241004	123100	14939030	2835	2835	2835	2835	0
381	20241004	123000	14939030	2835	2835	2835	2835	0
382	20241004	122900	14939030	2835	2835	2835	2835	0
383	20241004	122800	14939030	2835	2835	2835	2835	0
384	20241004	122700	14939030	2835	2835	2835	2835	0
385	20241004	122600	14939030	2835	2835	2835	2835	1
386	20241004	122500	14936195	2830	2830	2830	2830	0
387	20241004	122400	14936195	2830	2830	2830	2830	0
388	20241004	122300	14936195	2830	2830	2830	2830	0
389	20241004	122200	14936195	2830	2830	2830	2830	0
390	20241004	122100	14936195	2830	2830	2830	2830	0
391	20241004	122000	14936195	2830	2830	2830	2830	1691
392	20241004	121900	10150665	2825	2825	2825	2825	17
393	20241004	121800	10102640	2825	2825	2825	2825	0
394	20241004	121700	10102640	2825	2825	2825	2825	0
395	20241004	121600	10102640	2825	2825	2825	2825	0
396	20241004	121500	10102640	2825	2825	2825	2825	0
397	20241004	121400	10102640	2825	2825	2825	2825	0
398	20241004	121300	10102640	2825	2825	2825	2825	0
399	20241004	121200	10102640	2825	2825	2825	2825	0
400	20241004	121100	10102640	2825	2825	2825	2825	0
401	20241004	121000	10102640	2825	2825	2825	2825	0
402	20241004	120900	10102640	2825	2825	2825	2825	0
403	20241004	120800	10102640	2825	2825	2825	2825	0
404	20241004	120700	10102640	2825	2825	2825	2825	0
405	20241004	120600	10102640	2825	2825	2825	2825	0
406	20241004	120500	10102640	2825	2825	2825	2825	0
407	20241004	120400	10102640	2825	2825	2825	2825	0
408	20241004	120300	10102640	2825	2825	2825	2825	0
409	20241004	120200	10102640	2825	2825	2825	2825	0
410	20241004	120100	10102640	2825	2825	2825	2825	0
411	20241004	120000	10102640	2825	2825	2825	2825	0
412	20241004	115900	10102640	2825	2825	2825	2825	0
413	20241004	115800	10102640	2825	2825	2825	2825	100
414	20241004	115700	9820140	2810	2810	2810	2810	0
415	20241004	115600	9820140	2810	2810	2810	2810	2
416	20241004	115500	9814520	2825	2825	2825	2825	0
417	20241004	115400	9814520	2825	2825	2825	2825	0
418	20241004	115300	9814520	2825	2825	2825	2825	0
419	20241004	115200	9814520	2825	2825	2825	2825	0
420	20241004	115100	9814520	2825	2825	2825	2825	0
421	20241004	115000	9814520	2825	2825	2825	2825	0
422	20241004	114900	9814520	2825	2825	2825	2825	0
423	20241004	114800	9814520	2825	2825	2825	2825	0
424	20241004	114700	9814520	2825	2825	2825	2825	0
425	20241004	114600	9814520	2825	2825	2825	2825	0
426	20241004	114500	9814520	2825	2825	2825	2825	0
427	20241004	114400	9814520	2825	2825	2825	2825	160
428	20241004	114300	9362520	2825	2825	2825	2825	1
429	20241004	114200	9359695	2825	2825	2825	2825	2
430	20241004	114100	9354045	2830	2830	2830	2830	0
431	20241004	114000	9354045	2830	2830	2830	2830	0
432	20241004	113900	9354045	2830	2830	2830	2830	0
433	20241004	113800	9354045	2830	2830	2830	2830	0
434	20241004	113700	9354045	2830	2830	2830	2830	0
435	20241004	113600	9354045	2830	2830	2830	2830	0
436	20241004	113500	9354045	2830	2830	2830	2830	0
437	20241004	113400	9354045	2830	2830	2830	2830	0
438	20241004	113300	9354045	2830	2830	2830	2830	0
439	20241004	113200	9354045	2830	2830	2830	2830	0
440	20241004	113100	9354045	2830	2830	2830	2830	0
441	20241004	113000	9354045	2830	2830	2830	2830	0
442	20241004	112900	9354045	2830	2830	2830	2830	0
443	20241004	112800	9354045	2830	2830	2830	2830	0
444	20241004	112700	9354045	2830	2830	2830	2830	0
445	20241004	112600	9354045	2830	2830	2830	2830	0
446	20241004	112500	9354045	2830	2830	2830	2830	0
447	20241004	112400	9354045	2830	2830	2830	2830	0
448	20241004	112300	9354045	2830	2830	2830	2830	0
449	20241004	112200	9354045	2830	2830	2830	2830	0
450	20241004	112100	9354045	2830	2830	2830	2830	0
451	20241004	112000	9354045	2830	2830	2830	2830	0
452	20241004	111900	9354045	2830	2830	2830	2830	0
453	20241004	111800	9354045	2830	2830	2830	2830	0
454	20241004	111700	9354045	2830	2830	2830	2830	0
455	20241004	111600	9354045	2830	2830	2830	2830	0
456	20241004	111500	9354045	2830	2830	2830	2830	0
457	20241004	111400	9354045	2830	2830	2830	2830	0
458	20241004	111300	9354045	2830	2830	2830	2830	0
459	20241004	111200	9354045	2830	2830	2830	2830	0
460	20241004	111100	9354045	2830	2830	2830	2830	0
461	20241004	111000	9354045	2830	2830	2830	2830	0
462	20241004	110900	9354045	2830	2830	2830	2830	0
463	20241004	110800	9354045	2830	2830	2830	2830	0
464	20241004	110700	9354045	2830	2830	2830	2830	0
465	20241004	110600	9354045	2830	2830	2830	2830	0
466	20241004	110500	9354045	2830	2830	2830	2830	0
467	20241004	110400	9354045	2830	2830	2830	2830	0
468	20241004	110300	9354045	2830	2830	2830	2830	0
469	20241004	110200	9354045	2830	2830	2830	2830	0
470	20241004	110100	9354045	2830	2830	2830	2830	0
471	20241004	110000	9354045	2830	2830	2830	2830	0
472	20241004	105900	9354045	2830	2830	2830	2830	0
473	20241004	105800	9354045	2830	2830	2830	2830	0
474	20241004	105700	9354045	2830	2830	2830	2830	0
475	20241004	105600	9354045	2830	2830	2830	2830	0
476	20241004	105500	9354045	2830	2830	2830	2830	0
477	20241004	105400	9354045	2830	2830	2830	2830	0
478	20241004	105300	9354045	2830	2830	2830	2830	0
479	20241004	105200	9354045	2830	2830	2830	2830	0
480	20241004	105100	9354045	2830	2830	2830	2830	0
481	20241004	105000	9354045	2830	2830	2830	2830	0
482	20241004	104900	9354045	2830	2830	2830	2830	0
483	20241004	104800	9354045	2830	2825	2830	2825	100
484	20241004	104700	9071280	2820	2820	2820	2820	0
485	20241004	104600	9071280	2820	2820	2820	2820	0
486	20241004	104500	9071280	2820	2820	2820	2820	0
487	20241004	104400	9071280	2820	2820	2820	2820	0
488	20241004	104300	9071280	2820	2820	2820	2820	0
489	20241004	104200	9071280	2820	2820	2820	2820	0
490	20241004	104100	9071280	2820	2820	2820	2820	0
491	20241004	104000	9071280	2820	2820	2820	2820	0
492	20241004	103900	9071280	2820	2820	2820	2820	0
493	20241004	103800	9071280	2820	2820	2820	2820	0
494	20241004	103700	9071280	2820	2820	2820	2820	14
495	20241004	103600	9031800	2825	2820	2825	2820	4
496	20241004	103500	9020505	2830	2830	2830	2830	0
497	20241004	103400	9020505	2830	2830	2830	2830	0
498	20241004	103300	9020505	2830	2830	2830	2830	0
499	20241004	103200	9020505	2830	2830	2830	2830	0
500	20241004	103100	9020505	2830	2830	2830	2830	0
501	20241004	103000	9020505	2830	2830	2830	2830	0
502	20241004	102900	9020505	2830	2830	2830	2830	1
503	20241004	102800	9017675	2825	2825	2825	2825	0
504	20241004	102700	9017675	2825	2820	2825	2820	60
505	20241004	102600	8848465	2795	2795	2795	2795	0
506	20241004	102500	8848465	2795	2795	2795	2795	0
507	20241004	102400	8848465	2795	2795	2795	2795	0
508	20241004	102300	8848465	2795	2800	2800	2795	880
509	20241004	102200	6388825	2800	2800	2800	2800	0
510	20241004	102100	6388825	2800	2800	2800	2800	0
511	20241004	102000	6388825	2800	2800	2800	2800	120
512	20241004	101900	6052825	2820	2820	2820	2820	0
513	20241004	101800	6052825	2820	2820	2820	2820	0
514	20241004	101700	6052825	2820	2820	2820	2820	0
515	20241004	101600	6052825	2820	2820	2820	2820	70
516	20241004	101500	5855425	2820	2820	2820	2820	0
517	20241004	101400	5855425	2820	2820	2820	2820	1
518	20241004	101300	5852605	2795	2800	2820	2795	188
519	20241004	101200	5326910	2815	2815	2815	2815	5
520	20241004	101100	5312835	2820	2820	2820	2820	3
521	20241004	101000	5304375	2815	2810	2815	2810	358
522	20241004	100900	4297610	2810	2810	2810	2810	0
523	20241004	100800	4297610	2810	2805	2810	2780	421
524	20241004	100700	3123045	2810	2810	2810	2810	0
525	20241004	100600	3123045	2810	2810	2810	2810	0
526	20241004	100500	3123045	2810	2810	2810	2810	1
527	20241004	100400	3120235	2810	2810	2810	2810	0
528	20241004	100300	3120235	2810	2810	2810	2810	0
529	20241004	100200	3120235	2810	2805	2810	2805	65
530	20241004	100100	2937835	2805	2805	2805	2805	71
531	20241004	100000	2738680	2805	2805	2805	2805	0
532	20241004	095900	2738680	2805	2805	2805	2805	0
533	20241004	095800	2738680	2805	2805	2805	2805	0
534	20241004	095700	2738680	2805	2805	2805	2805	0
535	20241004	095600	2738680	2805	2805	2805	2805	0
536	20241004	095500	2738680	2805	2805	2805	2805	0
537	20241004	095400	2738680	2805	2805	2805	2805	0
538	20241004	095300	2738680	2805	2805	2805	2805	0
539	20241004	095200	2738680	2805	2805	2805	2805	22
540	20241004	095100	2676970	2805	2805	2805	2805	0
541	20241004	095000	2676970	2805	2790	2805	2785	157
542	20241004	094900	2237310	2795	2795	2795	2795	0
543	20241004	094800	2237310	2795	2795	2795	2795	0
544	20241004	094700	2237310	2795	2795	2795	2795	0
545	20241004	094600	2237310	2795	2795	2795	2795	0
546	20241004	094500	2237310	2795	2795	2795	2795	22
547	20241004	094400	2175820	2795	2795	2795	2795	49
548	20241004	094300	2038865	2795	2795	2795	2795	2
549	20241004	094200	2033275	2790	2790	2790	2790	0
550	20241004	094100	2033275	2790	2790	2790	2790	0
551	20241004	094000	2033275	2790	2790	2790	2790	0
552	20241004	093900	2033275	2790	2790	2790	2790	0
553	20241004	093800	2033275	2790	2790	2790	2790	0
554	20241004	093700	2033275	2790	2790	2790	2790	0
555	20241004	093600	2033275	2790	2790	2790	2790	0
556	20241004	093500	2033275	2790	2790	2790	2790	0
557	20241004	093400	2033275	2790	2790	2790	2790	0
558	20241004	093300	2033275	2790	2790	2790	2790	0
559	20241004	093200	2033275	2790	2790	2790	2790	0
560	20241004	093100	2033275	2790	2790	2790	2790	0
561	20241004	093000	2033275	2790	2790	2790	2790	0
562	20241004	092900	2033275	2790	2790	2790	2790	0
563	20241004	092800	2033275	2790	2790	2790	2790	0
564	20241004	092700	2033275	2790	2790	2790	2790	58
565	20241004	092600	1871455	2790	2790	2790	2790	0
566	20241004	092500	1871455	2790	2790	2790	2790	0
567	20241004	092400	1871455	2790	2790	2790	2790	0
568	20241004	092300	1871455	2790	2790	2790	2790	0
569	20241004	092200	1871455	2790	2790	2790	2790	0
570	20241004	092100	1871455	2790	2790	2790	2790	0
571	20241004	092000	1871455	2790	2790	2790	2790	2
572	20241004	091900	1865875	2790	2790	2790	2790	0
573	20241004	091800	1865875	2790	2790	2790	2790	0
574	20241004	091700	1865875	2790	2790	2790	2790	0
575	20241004	091600	1865875	2790	2790	2790	2790	0
576	20241004	091500	1865875	2790	2790	2790	2790	0
577	20241004	091400	1865875	2790	2790	2790	2790	0
578	20241004	091300	1865875	2790	2790	2790	2790	0
579	20241004	091200	1865875	2790	2800	2800	2790	61
580	20241004	091100	1695085	2800	2800	2800	2800	65
581	20241004	091000	1513085	2795	2795	2795	2795	0
582	20241004	090900	1513085	2795	2795	2795	2795	1
583	20241004	090800	1510290	2790	2790	2790	2790	0
584	20241004	090700	1510290	2790	2785	2790	2785	3
585	20241004	090600	1501930	2785	2800	2800	2785	218
586	20241004	090500	891890	2800	2800	2800	2800	50
587	20241004	090400	751890	2800	2795	2800	2795	200
588	20241004	090300	192390	2795	2795	2795	2795	0
589	20241004	090200	192390	2795	2795	2795	2795	0
590	20241004	090100	192390	2795	2785	2795	2765	67
591	20241004	090000	5580	2790	2790	2790	2790	2