KissMeData/028080/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	191300	149216285	3090	3090	3090	3090	1040
3	20241014	191200	149216285	3090	3090	3090	3090	0
4	20241014	191100	149216285	3090	3090	3090	3090	0
5	20241014	191000	149216285	3090	3090	3090	3090	0
6	20241014	190900	149216285	3090	3090	3090	3090	0
7	20241014	190800	149216285	3090	3090	3090	3090	0
8	20241014	190700	149216285	3090	3090	3090	3090	0
9	20241014	190600	149216285	3090	3090	3090	3090	0
10	20241014	190500	149216285	3090	3090	3090	3090	0
11	20241014	190400	149216285	3090	3090	3090	3090	0
12	20241014	190300	149216285	3090	3090	3090	3090	0
13	20241014	190200	149216285	3090	3090	3090	3090	0
14	20241014	190100	149216285	3090	3090	3090	3090	0
15	20241014	190000	149216285	3090	3090	3090	3090	0
16	20241014	185900	149216285	3090	3090	3090	3090	0
17	20241014	185800	149216285	3090	3090	3090	3090	0
18	20241014	185700	149216285	3090	3090	3090	3090	0
19	20241014	185600	149216285	3090	3090	3090	3090	0
20	20241014	185500	149216285	3090	3090	3090	3090	0
21	20241014	185400	149216285	3090	3090	3090	3090	0
22	20241014	185300	149216285	3090	3090	3090	3090	0
23	20241014	185200	149216285	3090	3090	3090	3090	0
24	20241014	185100	149216285	3090	3090	3090	3090	0
25	20241014	185000	149216285	3090	3090	3090	3090	0
26	20241014	184900	149216285	3090	3090	3090	3090	0
27	20241014	184800	149216285	3090	3090	3090	3090	0
28	20241014	184700	149216285	3090	3090	3090	3090	0
29	20241014	184600	149216285	3090	3090	3090	3090	0
30	20241014	184500	149216285	3090	3090	3090	3090	0
31	20241014	184400	149216285	3090	3090	3090	3090	0
32	20241014	184300	149216285	3090	3090	3090	3090	1040
33	20241014	184200	149216285	3090	3090	3090	3090	0
34	20241014	184100	149216285	3090	3090	3090	3090	0
35	20241014	184000	149216285	3090	3090	3090	3090	0
36	20241014	183900	149216285	3090	3090	3090	3090	0
37	20241014	183800	149216285	3090	3090	3090	3090	0
38	20241014	183700	149216285	3090	3090	3090	3090	0
39	20241014	183600	149216285	3090	3090	3090	3090	0
40	20241014	183500	149216285	3090	3090	3090	3090	0
41	20241014	183400	149216285	3090	3090	3090	3090	0
42	20241014	183300	149216285	3090	3090	3090	3090	0
43	20241014	183200	149216285	3090	3090	3090	3090	0
44	20241014	183100	149216285	3090	3090	3090	3090	0
45	20241014	183000	149216285	3090	3090	3090	3090	0
46	20241014	182900	149216285	3090	3090	3090	3090	0
47	20241014	182800	149216285	3090	3090	3090	3090	0
48	20241014	182700	149216285	3090	3090	3090	3090	0
49	20241014	182600	149216285	3090	3090	3090	3090	0
50	20241014	182500	149216285	3090	3090	3090	3090	0
51	20241014	182400	149216285	3090	3090	3090	3090	0
52	20241014	182300	149216285	3090	3090	3090	3090	0
53	20241014	182200	149216285	3090	3090	3090	3090	0
54	20241014	182100	149216285	3090	3090	3090	3090	0
55	20241014	182000	149216285	3090	3090	3090	3090	0
56	20241014	181900	149216285	3090	3090	3090	3090	0
57	20241014	181800	149216285	3090	3090	3090	3090	0
58	20241014	181700	149216285	3090	3090	3090	3090	0
59	20241014	181600	149216285	3090	3090	3090	3090	0
60	20241014	181500	149216285	3090	3090	3090	3090	0
61	20241014	181400	149216285	3090	3090	3090	3090	0
62	20241014	181300	149216285	3090	3090	3090	3090	1040
63	20241014	181200	149216285	3090	3090	3090	3090	0
64	20241014	181100	149216285	3090	3090	3090	3090	0
65	20241014	181000	149216285	3090	3090	3090	3090	0
66	20241014	180900	149216285	3090	3090	3090	3090	0
67	20241014	180800	149216285	3090	3090	3090	3090	0
68	20241014	180700	149216285	3090	3090	3090	3090	0
69	20241014	180600	149216285	3090	3090	3090	3090	0
70	20241014	180500	149216285	3090	3090	3090	3090	0
71	20241014	180400	149216285	3090	3090	3090	3090	0
72	20241014	180300	149216285	3090	3090	3090	3090	0
73	20241014	180200	149216285	3090	3090	3090	3090	0
74	20241014	180100	149216285	3090	3090	3090	3090	0
75	20241014	180000	149216285	3090	3090	3090	3090	0
76	20241014	175900	149216285	3090	3090	3090	3090	0
77	20241014	175800	149216285	3090	3090	3090	3090	0
78	20241014	175700	149216285	3090	3090	3090	3090	0
79	20241014	175600	149216285	3090	3090	3090	3090	0
80	20241014	175500	149216285	3090	3090	3090	3090	0
81	20241014	175400	149216285	3090	3090	3090	3090	0
82	20241014	175300	149216285	3090	3090	3090	3090	0
83	20241014	175200	149216285	3090	3090	3090	3090	0
84	20241014	175100	149216285	3090	3090	3090	3090	0
85	20241014	175000	149216285	3090	3090	3090	3090	0
86	20241014	174900	149216285	3090	3090	3090	3090	0
87	20241014	174800	149216285	3090	3090	3090	3090	0
88	20241014	174700	149216285	3090	3090	3090	3090	0
89	20241014	174600	149216285	3090	3090	3090	3090	0
90	20241014	174500	149216285	3090	3090	3090	3090	0
91	20241014	174400	149216285	3090	3090	3090	3090	0
92	20241014	174300	149216285	3090	3090	3090	3090	1040
93	20241014	174200	149216285	3090	3090	3090	3090	0
94	20241014	174100	149216285	3090	3090	3090	3090	0
95	20241014	174000	149216285	3090	3090	3090	3090	0
96	20241014	173900	149216285	3090	3090	3090	3090	0
97	20241014	173800	149216285	3090	3090	3090	3090	0
98	20241014	173700	149216285	3090	3090	3090	3090	0
99	20241014	173600	149216285	3090	3090	3090	3090	0
100	20241014	173500	149216285	3090	3090	3090	3090	0
101	20241014	173400	149216285	3090	3090	3090	3090	0
102	20241014	173300	149216285	3090	3090	3090	3090	0
103	20241014	173200	149216285	3090	3090	3090	3090	0
104	20241014	173100	149216285	3090	3090	3090	3090	0
105	20241014	173000	149216285	3090	3090	3090	3090	0
106	20241014	172900	149216285	3090	3090	3090	3090	0
107	20241014	172800	149216285	3090	3090	3090	3090	0
108	20241014	172700	149216285	3090	3090	3090	3090	0
109	20241014	172600	149216285	3090	3090	3090	3090	0
110	20241014	172500	149216285	3090	3090	3090	3090	0
111	20241014	172400	149216285	3090	3090	3090	3090	0
112	20241014	172300	149216285	3090	3090	3090	3090	0
113	20241014	172200	149216285	3090	3090	3090	3090	0
114	20241014	172100	149216285	3090	3090	3090	3090	0
115	20241014	172000	149216285	3090	3090	3090	3090	0
116	20241014	171900	149216285	3090	3090	3090	3090	0
117	20241014	171800	149216285	3090	3090	3090	3090	0
118	20241014	171700	149216285	3090	3090	3090	3090	0
119	20241014	171600	149216285	3090	3090	3090	3090	0
120	20241014	171500	149216285	3090	3090	3090	3090	0
121	20241014	171400	149216285	3090	3090	3090	3090	0
122	20241014	171300	149216285	3090	3090	3090	3090	1040
123	20241014	171200	149216285	3090	3090	3090	3090	0
124	20241014	171100	149216285	3090	3090	3090	3090	0
125	20241014	171000	149216285	3090	3090	3090	3090	0
126	20241014	170900	149216285	3090	3090	3090	3090	0
127	20241014	170800	149216285	3090	3090	3090	3090	0
128	20241014	170700	149216285	3090	3090	3090	3090	0
129	20241014	170600	149216285	3090	3090	3090	3090	0
130	20241014	170500	149216285	3090	3090	3090	3090	0
131	20241014	170400	149216285	3090	3090	3090	3090	0
132	20241014	170300	149216285	3090	3090	3090	3090	0
133	20241014	170200	149216285	3090	3090	3090	3090	0
134	20241014	170100	149216285	3090	3090	3090	3090	0
135	20241014	170000	149216285	3090	3090	3090	3090	0
136	20241014	165900	149216285	3090	3090	3090	3090	0
137	20241014	165800	149216285	3090	3090	3090	3090	0
138	20241014	165700	149216285	3090	3090	3090	3090	0
139	20241014	165600	149216285	3090	3090	3090	3090	0
140	20241014	165500	149216285	3090	3090	3090	3090	0
141	20241014	165400	149216285	3090	3090	3090	3090	0
142	20241014	165300	149216285	3090	3090	3090	3090	0
143	20241014	165200	149216285	3090	3090	3090	3090	0
144	20241014	165100	149216285	3090	3090	3090	3090	0
145	20241014	165000	149216285	3090	3090	3090	3090	0
146	20241014	164900	149216285	3090	3090	3090	3090	0
147	20241014	164800	149216285	3090	3090	3090	3090	0
148	20241014	164700	149216285	3090	3090	3090	3090	0
149	20241014	164600	149216285	3090	3090	3090	3090	0
150	20241014	164500	149216285	3090	3090	3090	3090	0
151	20241014	164400	149216285	3090	3090	3090	3090	0
152	20241014	164300	149216285	3090	3090	3090	3090	1040
153	20241014	164200	149216285	3090	3090	3090	3090	0
154	20241014	164100	149216285	3090	3090	3090	3090	0
155	20241014	164000	149216285	3090	3090	3090	3090	0
156	20241014	163900	149216285	3090	3090	3090	3090	0
157	20241014	163800	149216285	3090	3090	3090	3090	0
158	20241014	163700	149216285	3090	3090	3090	3090	0
159	20241014	163600	149216285	3090	3090	3090	3090	0
160	20241014	163500	149216285	3090	3090	3090	3090	0
161	20241014	163400	149216285	3090	3090	3090	3090	0
162	20241014	163300	149216285	3090	3090	3090	3090	0
163	20241014	163200	149216285	3090	3090	3090	3090	0
164	20241014	163100	149216285	3090	3090	3090	3090	0
165	20241014	163000	149216285	3090	3090	3090	3090	0
166	20241014	162900	149216285	3090	3090	3090	3090	0
167	20241014	162800	149216285	3090	3090	3090	3090	0
168	20241014	162700	149216285	3090	3090	3090	3090	0
169	20241014	162600	149216285	3090	3090	3090	3090	0
170	20241014	162500	149216285	3090	3090	3090	3090	0
171	20241014	162400	149216285	3090	3090	3090	3090	0
172	20241014	162300	149216285	3090	3090	3090	3090	0
173	20241014	162200	149216285	3090	3090	3090	3090	0
174	20241014	162100	149216285	3090	3090	3090	3090	0
175	20241014	162000	149216285	3090	3090	3090	3090	0
176	20241014	161900	149216285	3090	3090	3090	3090	0
177	20241014	161800	149216285	3090	3090	3090	3090	0
178	20241014	161700	149216285	3090	3090	3090	3090	0
179	20241014	161600	149216285	3090	3090	3090	3090	0
180	20241014	161500	149216285	3090	3090	3090	3090	0
181	20241014	161400	149216285	3090	3090	3090	3090	0
182	20241014	161300	149216285	3090	3090	3090	3090	1040
183	20241014	161200	149216285	3090	3090	3090	3090	0
184	20241014	161100	149216285	3090	3090	3090	3090	0
185	20241014	161000	149216285	3090	3090	3090	3090	0
186	20241014	160900	149216285	3090	3090	3090	3090	0
187	20241014	160800	149216285	3090	3090	3090	3090	0
188	20241014	160700	149216285	3090	3090	3090	3090	0
189	20241014	160600	149216285	3090	3090	3090	3090	0
190	20241014	160500	149216285	3090	3090	3090	3090	0
191	20241014	160400	149216285	3090	3090	3090	3090	0
192	20241014	160300	149216285	3090	3090	3090	3090	0
193	20241014	160200	149216285	3090	3090	3090	3090	0
194	20241014	160100	149216285	3090	3090	3090	3090	0
195	20241014	160000	149216285	3090	3090	3090	3090	0
196	20241014	155900	149216285	3090	3090	3090	3090	0
197	20241014	155800	149216285	3090	3090	3090	3090	0
198	20241014	155700	149216285	3090	3090	3090	3090	0
199	20241014	155600	149216285	3090	3090	3090	3090	0
200	20241014	155500	149216285	3090	3090	3090	3090	0
201	20241014	155400	149216285	3090	3090	3090	3090	0
202	20241014	155300	149216285	3090	3090	3090	3090	0
203	20241014	155200	149216285	3090	3090	3090	3090	0
204	20241014	155100	149216285	3090	3090	3090	3090	0
205	20241014	155000	149216285	3090	3090	3090	3090	0
206	20241014	154900	149216285	3090	3090	3090	3090	0
207	20241014	154800	149216285	3090	3090	3090	3090	0
208	20241014	154700	149216285	3090	3090	3090	3090	0
209	20241014	154600	149216285	3090	3090	3090	3090	0
210	20241014	154500	149216285	3090	3090	3090	3090	0
211	20241014	154400	149216285	3090	3090	3090	3090	0
212	20241014	154300	149216285	3090	3090	3090	3090	1040
213	20241014	154200	149216285	3090	3090	3090	3090	0
214	20241014	154100	149216285	3090	3090	3090	3090	0
215	20241014	154000	149216285	3090	3090	3090	3090	0
216	20241014	153900	149216285	3090	3090	3090	3090	0
217	20241014	153800	149216285	3090	3090	3090	3090	0
218	20241014	153700	149216285	3090	3090	3090	3090	0
219	20241014	153600	149216285	3090	3090	3090	3090	0
220	20241014	153500	149216285	3090	3090	3090	3090	0
221	20241014	153400	149216285	3090	3090	3090	3090	0
222	20241014	153300	149216285	3090	3090	3090	3090	0
223	20241014	153200	149216285	3090	3090	3090	3090	0
224	20241014	153100	149216285	3090	3090	3090	3090	0
225	20241014	153000	149216285	3090	3090	3090	3090	1040
226	20241014	152900	146002685	3065	3065	3065	3065	0
227	20241014	152800	146002685	3065	3065	3065	3065	0
228	20241014	152700	146002685	3065	3065	3065	3065	0
229	20241014	152600	146002685	3065	3065	3065	3065	0
230	20241014	152500	146002685	3065	3065	3065	3065	0
231	20241014	152400	146002685	3065	3065	3065	3065	0
232	20241014	152300	146002685	3065	3065	3065	3065	0
233	20241014	152200	146002685	3065	3065	3065	3065	0
234	20241014	152100	146002685	3065	3065	3065	3065	0
235	20241014	152000	146002685	3065	3065	3065	3065	0
236	20241014	151900	146002685	3065	3090	3090	3065	350
237	20241014	151800	144921710	3090	3090	3090	3090	1
238	20241014	151700	144918620	3090	3095	3095	3085	102
239	20241014	151600	144603690	3095	3095	3095	3095	1
240	20241014	151500	144600595	3080	3080	3080	3080	0
241	20241014	151400	144600595	3080	3080	3080	3080	0
242	20241014	151300	144600595	3080	3080	3080	3080	0
243	20241014	151200	144600595	3080	3080	3080	3080	0
244	20241014	151100	144600595	3080	3080	3080	3080	0
245	20241014	151000	144600595	3080	3095	3095	3080	125
246	20241014	150900	144213735	3100	3085	3100	3070	8
247	20241014	150800	144189020	3100	3100	3100	3100	2
248	20241014	150700	144182820	3100	3090	3100	3090	1339
249	20241014	150600	140045190	3090	3090	3090	3090	11
250	20241014	150500	140011200	3090	3085	3090	3085	50
251	20241014	150400	139856945	3080	3080	3080	3080	132
252	20241014	150300	139450385	3080	3080	3080	3080	0
253	20241014	150200	139450385	3080	3080	3080	3080	0
254	20241014	150100	139450385	3080	3080	3080	3080	0
255	20241014	150000	139450385	3080	3080	3080	3080	0
256	20241014	145900	139450385	3080	3080	3080	3080	5
257	20241014	145800	139434985	3080	3080	3080	3080	3
258	20241014	145700	139425745	3085	3085	3085	3085	4
259	20241014	145600	139413405	3085	3075	3085	3075	14
260	20241014	145500	139370330	3075	3075	3075	3075	0
261	20241014	145400	139370330	3075	3070	3075	3070	1316
262	20241014	145300	135326165	3075	3075	3075	3075	0
263	20241014	145200	135326165	3075	3075	3075	3075	0
264	20241014	145100	135326165	3075	3075	3075	3075	0
265	20241014	145000	135326165	3075	3075	3075	3075	0
266	20241014	144900	135326165	3075	3075	3075	3075	2
267	20241014	144800	135320015	3055	3055	3055	3055	0
268	20241014	144700	135320015	3055	3055	3055	3055	0
269	20241014	144600	135320015	3055	3055	3055	3055	0
270	20241014	144500	135320015	3055	3055	3055	3055	0
271	20241014	144400	135320015	3055	3055	3055	3055	0
272	20241014	144300	135320015	3055	3055	3055	3055	0
273	20241014	144200	135320015	3055	3055	3055	3055	273
274	20241014	144100	134486000	3050	3050	3050	3050	0
275	20241014	144000	134486000	3050	3050	3050	3050	208
276	20241014	143900	133851600	3055	3055	3055	3055	0
277	20241014	143800	133851600	3055	3055	3055	3055	0
278	20241014	143700	133851600	3055	3055	3055	3055	0
279	20241014	143600	133851600	3055	3055	3055	3055	0
280	20241014	143500	133851600	3055	3055	3055	3055	0
281	20241014	143400	133851600	3055	3055	3055	3055	0
282	20241014	143300	133851600	3055	3055	3055	3055	0
283	20241014	143200	133851600	3055	3055	3055	3055	100
284	20241014	143100	133546100	3055	3055	3055	3055	0
285	20241014	143000	133546100	3055	3055	3055	3055	693
286	20241014	142900	131428985	3055	3055	3055	3055	0
287	20241014	142800	131428985	3055	3055	3055	3055	5
288	20241014	142700	131413710	3055	3055	3055	3055	470
289	20241014	142600	129977860	3050	3050	3050	3050	0
290	20241014	142500	129977860	3050	3050	3050	3050	0
291	20241014	142400	129977860	3050	3050	3050	3050	3
292	20241014	142300	129968710	3050	3050	3050	3050	0
293	20241014	142200	129968710	3050	3050	3050	3050	0
294	20241014	142100	129968710	3050	3050	3050	3050	80
295	20241014	142000	129724710	3075	3075	3075	3075	1
296	20241014	141900	129721635	3075	3075	3075	3075	0
297	20241014	141800	129721635	3075	3075	3075	3075	0
298	20241014	141700	129721635	3075	3075	3075	3075	10
299	20241014	141600	129690885	3075	3075	3075	3075	0
300	20241014	141500	129690885	3075	3075	3075	3075	30
301	20241014	141400	129598635	3075	3075	3075	3075	0
302	20241014	141300	129598635	3075	3075	3075	3075	0
303	20241014	141200	129598635	3075	3075	3075	3075	0
304	20241014	141100	129598635	3075	3075	3075	3075	0
305	20241014	141000	129598635	3075	3075	3075	3075	0
306	20241014	140900	129598635	3075	3075	3075	3075	0
307	20241014	140800	129598635	3075	3075	3075	3075	0
308	20241014	140700	129598635	3075	3075	3075	3075	0
309	20241014	140600	129598635	3075	3075	3075	3075	0
310	20241014	140500	129598635	3075	3075	3075	3075	0
311	20241014	140400	129598635	3075	3075	3075	3075	0
312	20241014	140300	129598635	3075	3075	3075	3075	0
313	20241014	140200	129598635	3075	3075	3075	3075	0
314	20241014	140100	129598635	3075	3075	3075	3075	0
315	20241014	140000	129598635	3075	3075	3075	3075	0
316	20241014	135900	129598635	3075	3075	3075	3075	1
317	20241014	135800	129595560	3040	3040	3040	3040	0
318	20241014	135700	129595560	3040	3040	3040	3040	0
319	20241014	135600	129595560	3040	3040	3040	3040	0
320	20241014	135500	129595560	3040	3060	3060	3040	300
321	20241014	135400	128681410	3070	3070	3070	3070	1
322	20241014	135300	128678340	3060	3060	3060	3060	0
323	20241014	135200	128678340	3060	3060	3060	3060	0
324	20241014	135100	128678340	3060	3060	3060	3060	0
325	20241014	135000	128678340	3060	3060	3060	3060	172
326	20241014	134900	128152020	3060	3060	3060	3060	0
327	20241014	134800	128152020	3060	3060	3060	3060	300
328	20241014	134700	127234020	3060	3060	3060	3060	0
329	20241014	134600	127234020	3060	3060	3060	3060	1
330	20241014	134500	127230960	3060	3060	3060	3060	1
331	20241014	134400	127227900	3070	3070	3070	3070	0
332	20241014	134300	127227900	3070	3070	3070	3070	0
333	20241014	134200	127227900	3070	3070	3070	3070	0
334	20241014	134100	127227900	3070	3070	3070	3070	0
335	20241014	134000	127227900	3070	3070	3070	3070	0
336	20241014	133900	127227900	3070	3070	3070	3070	20
337	20241014	133800	127166500	3070	3070	3070	3070	0
338	20241014	133700	127166500	3070	3070	3070	3070	50
339	20241014	133600	127013000	3070	3070	3070	3070	0
340	20241014	133500	127013000	3070	3070	3070	3070	0
341	20241014	133400	127013000	3070	3070	3070	3070	0
342	20241014	133300	127013000	3070	3070	3070	3070	0
343	20241014	133200	127013000	3070	3065	3070	3065	60
344	20241014	133100	126829050	3065	3065	3065	3065	10
345	20241014	133000	126798400	3065	3065	3065	3065	0
346	20241014	132900	126798400	3065	3065	3065	3065	0
347	20241014	132800	126798400	3065	3065	3065	3065	31
348	20241014	132700	126703385	3065	3065	3065	3065	1
349	20241014	132600	126700320	3075	3075	3075	3075	0
350	20241014	132500	126700320	3075	3075	3075	3075	0
351	20241014	132400	126700320	3075	3075	3075	3075	0
352	20241014	132300	126700320	3075	3075	3075	3075	0
353	20241014	132200	126700320	3075	3075	3075	3075	0
354	20241014	132100	126700320	3075	3075	3075	3075	0
355	20241014	132000	126700320	3075	3075	3075	3075	1
356	20241014	131900	126697245	3060	3060	3060	3060	0
357	20241014	131800	126697245	3060	3060	3060	3060	0
358	20241014	131700	126697245	3060	3060	3060	3060	1
359	20241014	131600	126694185	3070	3070	3070	3070	0
360	20241014	131500	126694185	3070	3070	3070	3070	100
361	20241014	131400	126387185	3070	3070	3070	3070	0
362	20241014	131300	126387185	3070	3070	3070	3070	100
363	20241014	131200	126080185	3065	3065	3065	3065	0
364	20241014	131100	126080185	3065	3065	3065	3065	1
365	20241014	131000	126077120	3070	3070	3070	3070	0
366	20241014	130900	126077120	3070	3070	3070	3070	0
367	20241014	130800	126077120	3070	3070	3070	3070	0
368	20241014	130700	126077120	3070	3070	3070	3070	0
369	20241014	130600	126077120	3070	3070	3070	3070	0
370	20241014	130500	126077120	3070	3070	3070	3070	0
371	20241014	130400	126077120	3070	3070	3070	3070	0
372	20241014	130300	126077120	3070	3070	3070	3070	0
373	20241014	130200	126077120	3070	3070	3070	3070	0
374	20241014	130100	126077120	3070	3070	3070	3070	0
375	20241014	130000	126077120	3070	3070	3070	3070	0
376	20241014	125900	126077120	3070	3070	3070	3070	0
377	20241014	125800	126077120	3070	3070	3070	3070	0
378	20241014	125700	126077120	3070	3070	3070	3070	0
379	20241014	125600	126077120	3070	3070	3070	3070	54
380	20241014	125500	125911340	3070	3070	3070	3070	0
381	20241014	125400	125911340	3070	3070	3070	3070	76
382	20241014	125300	125678020	3070	3070	3070	3070	0
383	20241014	125200	125678020	3070	3070	3070	3070	0
384	20241014	125100	125678020	3070	3070	3070	3070	0
385	20241014	125000	125678020	3070	3070	3070	3070	0
386	20241014	124900	125678020	3070	3070	3070	3070	0
387	20241014	124800	125678020	3070	3065	3070	3065	109
388	20241014	124700	125343905	3070	3070	3070	3070	0
389	20241014	124600	125343905	3070	3070	3070	3070	0
390	20241014	124500	125343905	3070	3070	3070	3070	0
391	20241014	124400	125343905	3070	3070	3070	3070	0
392	20241014	124300	125343905	3070	3070	3070	3070	0
393	20241014	124200	125343905	3070	3070	3070	3070	0
394	20241014	124100	125343905	3070	3070	3070	3070	0
395	20241014	124000	125343905	3070	3070	3070	3070	0
396	20241014	123900	125343905	3070	3070	3070	3070	0
397	20241014	123800	125343905	3070	3070	3070	3070	0
398	20241014	123700	125343905	3070	3070	3070	3070	0
399	20241014	123600	125343905	3070	3070	3070	3070	0
400	20241014	123500	125343905	3070	3070	3070	3070	0
401	20241014	123400	125343905	3070	3070	3070	3070	208
402	20241014	123300	124705345	3070	3070	3070	3070	0
403	20241014	123200	124705345	3070	3070	3070	3070	0
404	20241014	123100	124705345	3070	3070	3070	3070	0
405	20241014	123000	124705345	3070	3070	3070	3070	0
406	20241014	122900	124705345	3070	3070	3070	3070	0
407	20241014	122800	124705345	3070	3070	3070	3070	490
408	20241014	122700	123201045	3070	3070	3070	3070	59
409	20241014	122600	123019915	3075	3075	3075	3075	0
410	20241014	122500	123019915	3075	3075	3075	3075	0
411	20241014	122400	123019915	3075	3075	3075	3075	36
412	20241014	122300	122909215	3080	3080	3080	3080	0
413	20241014	122200	122909215	3080	3080	3080	3080	0
414	20241014	122100	122909215	3080	3080	3080	3080	0
415	20241014	122000	122909215	3080	3080	3080	3080	0
416	20241014	121900	122909215	3080	3080	3080	3080	1
417	20241014	121800	122906135	3080	3075	3080	3075	100
418	20241014	121700	122598630	3060	3060	3060	3060	0
419	20241014	121600	122598630	3060	3060	3060	3060	0
420	20241014	121500	122598630	3060	3060	3060	3060	0
421	20241014	121400	122598630	3060	3060	3060	3060	0
422	20241014	121300	122598630	3060	3060	3060	3060	0
423	20241014	121200	122598630	3060	3060	3060	3060	0
424	20241014	121100	122598630	3060	3075	3075	3060	6
425	20241014	121000	122580255	3075	3060	3075	3060	2
426	20241014	120900	122574120	3060	3060	3060	3060	1
427	20241014	120800	122571060	3060	3060	3060	3060	0
428	20241014	120700	122571060	3060	3060	3060	3060	103
429	20241014	120600	122255880	3060	3060	3060	3060	0
430	20241014	120500	122255880	3060	3060	3060	3060	0
431	20241014	120400	122255880	3060	3060	3060	3060	0
432	20241014	120300	122255880	3060	3060	3060	3060	16
433	20241014	120200	122206920	3045	3045	3045	3045	17
434	20241014	120100	122155155	3045	3045	3045	3045	0
435	20241014	120000	122155155	3045	3045	3045	3045	0
436	20241014	115900	122155155	3045	3050	3050	3045	3
437	20241014	115800	122146010	3050	3050	3050	3050	0
438	20241014	115700	122146010	3050	3050	3050	3050	100
439	20241014	115600	121841010	3050	3050	3050	3050	100
440	20241014	115500	121536010	3045	3065	3065	3045	2605
441	20241014	115400	113583605	3090	3090	3090	3090	0
442	20241014	115300	113583605	3090	3090	3090	3090	0
443	20241014	115200	113583605	3090	3090	3090	3090	0
444	20241014	115100	113583605	3090	3090	3090	3090	0
445	20241014	115000	113583605	3090	3090	3090	3090	0
446	20241014	114900	113583605	3090	3090	3090	3090	0
447	20241014	114800	113583605	3090	3085	3090	3085	21
448	20241014	114700	113518815	3065	3065	3065	3065	0
449	20241014	114600	113518815	3065	3065	3065	3065	0
450	20241014	114500	113518815	3065	3065	3065	3065	1
451	20241014	114400	113515750	3065	3065	3065	3065	0
452	20241014	114300	113515750	3065	3065	3065	3065	0
453	20241014	114200	113515750	3065	3065	3065	3065	66
454	20241014	114100	113313460	3065	3065	3065	3065	0
455	20241014	114000	113313460	3065	3065	3065	3065	0
456	20241014	113900	113313460	3065	3065	3065	3065	0
457	20241014	113800	113313460	3065	3065	3065	3065	0
458	20241014	113700	113313460	3065	3065	3065	3065	0
459	20241014	113600	113313460	3065	3065	3065	3065	1
460	20241014	113500	113310395	3090	3090	3090	3090	1
461	20241014	113400	113307305	3090	3090	3090	3090	0
462	20241014	113300	113307305	3090	3090	3090	3090	0
463	20241014	113200	113307305	3090	3090	3090	3090	0
464	20241014	113100	113307305	3090	3090	3090	3090	1
465	20241014	113000	113304215	3065	3065	3065	3065	0
466	20241014	112900	113304215	3065	3065	3065	3065	0
467	20241014	112800	113304215	3065	3070	3070	3065	1750
468	20241014	112700	107934650	3090	3090	3090	3090	1
469	20241014	112600	107931560	3090	3090	3090	3090	0
470	20241014	112500	107931560	3090	3090	3090	3090	0
471	20241014	112400	107931560	3090	3090	3090	3090	7
472	20241014	112300	107909930	3085	3085	3085	3085	161
473	20241014	112200	107413245	3090	3050	3090	3050	3070
474	20241014	112100	97949065	3050	3050	3050	3050	0
475	20241014	112000	97949065	3050	3050	3050	3050	0
476	20241014	111900	97949065	3050	3050	3050	3050	0
477	20241014	111800	97949065	3050	3050	3050	3050	256
478	20241014	111700	97168265	3055	3055	3055	3055	522
479	20241014	111600	95573555	3055	3055	3055	3055	0
480	20241014	111500	95573555	3055	3055	3055	3055	15
481	20241014	111400	95527730	3055	3055	3055	3055	10
482	20241014	111300	95497180	3055	3055	3055	3055	0
483	20241014	111200	95497180	3055	3055	3055	3055	0
484	20241014	111100	95497180	3055	3055	3055	3055	0
485	20241014	111000	95497180	3055	3055	3055	3055	549
486	20241014	110900	93819985	3070	3075	3075	3070	96
487	20241014	110800	93525060	3075	3075	3075	3075	0
488	20241014	110700	93525060	3075	3075	3075	3075	10
489	20241014	110600	93494310	3075	3075	3075	3075	0
490	20241014	110500	93494310	3075	3075	3075	3075	0
491	20241014	110400	93494310	3075	3075	3075	3075	0
492	20241014	110300	93494310	3075	3075	3075	3075	10
493	20241014	110200	93463560	3080	3080	3080	3080	10
494	20241014	110100	93432760	3090	3090	3090	3090	0
495	20241014	110000	93432760	3090	3070	3090	3070	326
496	20241014	105900	92431800	3075	3075	3075	3075	0
497	20241014	105800	92431800	3075	3075	3075	3075	0
498	20241014	105700	92431800	3075	3075	3075	3075	1
499	20241014	105600	92428725	3075	3075	3075	3075	0
500	20241014	105500	92428725	3075	3075	3075	3075	1
501	20241014	105400	92425650	3070	3070	3070	3070	0
502	20241014	105300	92425650	3070	3070	3070	3070	0
503	20241014	105200	92425650	3070	3070	3070	3070	0
504	20241014	105100	92425650	3070	3070	3070	3070	0
505	20241014	105000	92425650	3070	3070	3070	3070	0
506	20241014	104900	92425650	3070	3070	3070	3070	0
507	20241014	104800	92425650	3070	3070	3070	3070	377
508	20241014	104700	91268260	3070	3070	3070	3070	2
509	20241014	104600	91262120	3070	3070	3070	3070	0
510	20241014	104500	91262120	3070	3095	3095	3070	389
511	20241014	104400	90065625	3095	3090	3095	3090	384
512	20241014	104300	88877305	3090	3090	3090	3090	6
513	20241014	104200	88858765	3095	3095	3095	3095	0
514	20241014	104100	88858765	3095	3095	3095	3095	5
515	20241014	104000	88843290	3070	3080	3080	3070	630
516	20241014	103900	86902900	3080	3055	3080	3055	3500
517	20241014	103800	76168405	3050	3050	3050	3050	0
518	20241014	103700	76168405	3050	3050	3050	3050	0
519	20241014	103600	76168405	3050	3050	3050	3050	0
520	20241014	103500	76168405	3050	3050	3050	3050	0
521	20241014	103400	76168405	3050	3050	3050	3050	1100
522	20241014	103300	72813405	3055	3055	3055	3055	0
523	20241014	103200	72813405	3055	3055	3055	3055	353
524	20241014	103100	71734990	3055	3055	3055	3055	0
525	20241014	103000	71734990	3055	3055	3055	3055	0
526	20241014	102900	71734990	3055	3055	3055	3055	0
527	20241014	102800	71734990	3055	3055	3055	3055	0
528	20241014	102700	71734990	3055	3055	3055	3055	1
529	20241014	102600	71731935	3060	3070	3070	3060	85
530	20241014	102500	71471795	3070	3070	3070	3070	464
531	20241014	102400	70047315	3070	3070	3075	3070	953
532	20241014	102300	67121555	3075	3060	3075	3060	786
533	20241014	102200	64708145	3070	3080	3080	3070	1037
534	20241014	102100	61519875	3075	3070	3075	3070	1416
535	20241014	102000	57169570	3070	3060	3070	3060	1055
536	20241014	101900	53939050	3060	3060	3060	3060	26
537	20241014	101800	53859490	3060	3060	3060	3060	35
538	20241014	101700	53752390	3060	3060	3060	3060	14
539	20241014	101600	53709550	3060	3060	3060	3060	49
540	20241014	101500	53559610	3060	3060	3060	3060	1
541	20241014	101400	53556550	3080	3080	3080	3080	0
542	20241014	101300	53556550	3080	3080	3080	3080	20
543	20241014	101200	53494950	3040	3040	3040	3040	313
544	20241014	101100	52543430	3045	3055	3055	3045	204
545	20241014	101000	51920380	3115	3095	3130	3095	446
546	20241014	100900	50537595	3055	3090	3100	3055	3305
547	20241014	100800	40317240	3090	3050	3090	3050	5000
548	20241014	100700	24893425	3015	3010	3050	3010	1638
549	20241014	100600	19924105	3025	3015	3050	3015	101
550	20241014	100500	19618435	3010	3010	3010	3010	2
551	20241014	100400	19612415	3005	3005	3005	3005	0
552	20241014	100300	19612415	3005	3005	3005	3005	0
553	20241014	100200	19612415	3005	3005	3005	3005	0
554	20241014	100100	19612415	3005	3005	3005	3005	1
555	20241014	100000	19609410	3005	3005	3005	3005	0
556	20241014	095900	19609410	3005	3010	3010	3005	100
557	20241014	095800	19308660	3010	3010	3010	3010	0
558	20241014	095700	19308660	3010	3010	3010	3010	0
559	20241014	095600	19308660	3010	3010	3010	3010	0
560	20241014	095500	19308660	3010	3010	3010	3010	0
561	20241014	095400	19308660	3010	3010	3010	3010	295
562	20241014	095300	18420710	3005	3005	3005	3005	11
563	20241014	095200	18387655	3005	3005	3005	3005	117
564	20241014	095100	18036070	3005	3005	3005	3005	0
565	20241014	095000	18036070	3005	3005	3005	3005	119
566	20241014	094900	17678475	3005	3005	3005	3005	20
567	20241014	094800	17618375	3005	3005	3005	3005	0
568	20241014	094700	17618375	3005	3005	3005	3005	104
569	20241014	094600	17305855	3005	3005	3005	3005	1
570	20241014	094500	17302850	3005	3005	3005	3005	46
571	20241014	094400	17164620	3005	3000	3005	3000	5
572	20241014	094300	17149600	2975	2975	2975	2975	0
573	20241014	094200	17149600	2975	2975	2975	2975	0
574	20241014	094100	17149600	2975	2975	2975	2975	35
575	20241014	094000	17045475	2975	2975	2975	2975	0
576	20241014	093900	17045475	2975	2975	2975	2975	391
577	20241014	093800	15882250	2975	2975	2975	2975	0
578	20241014	093700	15882250	2975	2975	2975	2975	0
579	20241014	093600	15882250	2975	2980	2980	2975	750
580	20241014	093500	13649530	2970	2970	2970	2970	0
581	20241014	093400	13649530	2970	2970	2970	2970	0
582	20241014	093300	13649530	2970	3005	3005	2970	3
583	20241014	093200	13640550	3005	3005	3005	3005	13
584	20241014	093100	13601485	3000	2975	3000	2975	324
585	20241014	093000	12634360	2975	2975	2975	2975	3
586	20241014	092900	12625435	2955	2955	2955	2955	0
587	20241014	092800	12625435	2955	2955	2955	2955	50
588	20241014	092700	12477685	2975	2975	2975	2975	1
589	20241014	092600	12474710	2970	2970	2970	2970	11
590	20241014	092500	12442040	2940	2940	2940	2940	616
591	20241014	092400	10631000	2940	2970	2970	2940	325
592	20241014	092300	9675345	2945	2945	2945	2945	0
593	20241014	092200	9675345	2945	2945	2945	2940	1233
594	20241014	092100	6044165	2945	2945	2945	2945	0
595	20241014	092000	6044165	2945	2950	2950	2945	147
596	20241014	091900	5610655	2950	2950	2950	2950	0
597	20241014	091800	5610655	2950	2950	2950	2950	100
598	20241014	091700	5315655	2950	2950	2950	2950	0
599	20241014	091600	5315655	2950	2950	2950	2950	0
600	20241014	091500	5315655	2950	2950	2950	2950	0
601	20241014	091400	5315655	2950	2950	2950	2950	3
602	20241014	091300	5306805	2950	2950	2950	2950	0
603	20241014	091200	5306805	2950	2950	2950	2950	0
604	20241014	091100	5306805	2950	2950	2950	2950	19
605	20241014	091000	5250755	2955	2955	2955	2955	51
606	20241014	090900	5100050	2965	2965	2965	2965	135
607	20241014	090800	4699775	2970	2970	2970	2970	0
608	20241014	090700	4699775	2970	2965	2970	2965	75
609	20241014	090600	4477150	2975	2975	2975	2975	0
610	20241014	090500	4477150	2975	2975	2975	2975	0
611	20241014	090400	4477150	2975	2980	2980	2975	375
612	20241014	090300	3361400	2995	2995	2995	2995	2
613	20241014	090200	3355410	3000	3000	3000	3000	0
614	20241014	090100	3355410	3000	3000	3000	3000	320
615	20241014	090000	2395410	3005	2990	3005	2990	801