KissMeData/078160/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	195200	122177880	5640	5640	5640	5640	1205
3	20241002	195100	122177880	5640	5640	5640	5640	0
4	20241002	195000	122177880	5640	5640	5640	5640	0
5	20241002	194900	122177880	5640	5640	5640	5640	0
6	20241002	194800	122177880	5640	5640	5640	5640	0
7	20241002	194700	122177880	5640	5640	5640	5640	0
8	20241002	194600	122177880	5640	5640	5640	5640	0
9	20241002	194500	122177880	5640	5640	5640	5640	0
10	20241002	194400	122177880	5640	5640	5640	5640	0
11	20241002	194300	122177880	5640	5640	5640	5640	0
12	20241002	194200	122177880	5640	5640	5640	5640	0
13	20241002	194100	122177880	5640	5640	5640	5640	0
14	20241002	194000	122177880	5640	5640	5640	5640	0
15	20241002	193900	122177880	5640	5640	5640	5640	0
16	20241002	193800	122177880	5640	5640	5640	5640	0
17	20241002	193700	122177880	5640	5640	5640	5640	0
18	20241002	193600	122177880	5640	5640	5640	5640	0
19	20241002	193500	122177880	5640	5640	5640	5640	0
20	20241002	193400	122177880	5640	5640	5640	5640	0
21	20241002	193300	122177880	5640	5640	5640	5640	0
22	20241002	193200	122177880	5640	5640	5640	5640	0
23	20241002	193100	122177880	5640	5640	5640	5640	0
24	20241002	193000	122177880	5640	5640	5640	5640	0
25	20241002	192900	122177880	5640	5640	5640	5640	0
26	20241002	192800	122177880	5640	5640	5640	5640	0
27	20241002	192700	122177880	5640	5640	5640	5640	0
28	20241002	192600	122177880	5640	5640	5640	5640	0
29	20241002	192500	122177880	5640	5640	5640	5640	0
30	20241002	192400	122177880	5640	5640	5640	5640	0
31	20241002	192300	122177880	5640	5640	5640	5640	0
32	20241002	192200	122177880	5640	5640	5640	5640	1205
33	20241002	192100	122177880	5640	5640	5640	5640	0
34	20241002	192000	122177880	5640	5640	5640	5640	0
35	20241002	191900	122177880	5640	5640	5640	5640	0
36	20241002	191800	122177880	5640	5640	5640	5640	0
37	20241002	191700	122177880	5640	5640	5640	5640	0
38	20241002	191600	122177880	5640	5640	5640	5640	0
39	20241002	191500	122177880	5640	5640	5640	5640	0
40	20241002	191400	122177880	5640	5640	5640	5640	0
41	20241002	191300	122177880	5640	5640	5640	5640	0
42	20241002	191200	122177880	5640	5640	5640	5640	0
43	20241002	191100	122177880	5640	5640	5640	5640	0
44	20241002	191000	122177880	5640	5640	5640	5640	0
45	20241002	190900	122177880	5640	5640	5640	5640	0
46	20241002	190800	122177880	5640	5640	5640	5640	0
47	20241002	190700	122177880	5640	5640	5640	5640	0
48	20241002	190600	122177880	5640	5640	5640	5640	0
49	20241002	190500	122177880	5640	5640	5640	5640	0
50	20241002	190400	122177880	5640	5640	5640	5640	0
51	20241002	190300	122177880	5640	5640	5640	5640	0
52	20241002	190200	122177880	5640	5640	5640	5640	0
53	20241002	190100	122177880	5640	5640	5640	5640	0
54	20241002	190000	122177880	5640	5640	5640	5640	0
55	20241002	185900	122177880	5640	5640	5640	5640	0
56	20241002	185800	122177880	5640	5640	5640	5640	0
57	20241002	185700	122177880	5640	5640	5640	5640	0
58	20241002	185600	122177880	5640	5640	5640	5640	0
59	20241002	185500	122177880	5640	5640	5640	5640	0
60	20241002	185400	122177880	5640	5640	5640	5640	0
61	20241002	185300	122177880	5640	5640	5640	5640	0
62	20241002	185200	122177880	5640	5640	5640	5640	1205
63	20241002	185100	122177880	5640	5640	5640	5640	0
64	20241002	185000	122177880	5640	5640	5640	5640	0
65	20241002	184900	122177880	5640	5640	5640	5640	0
66	20241002	184800	122177880	5640	5640	5640	5640	0
67	20241002	184700	122177880	5640	5640	5640	5640	0
68	20241002	184600	122177880	5640	5640	5640	5640	0
69	20241002	184500	122177880	5640	5640	5640	5640	0
70	20241002	184400	122177880	5640	5640	5640	5640	0
71	20241002	184300	122177880	5640	5640	5640	5640	0
72	20241002	184200	122177880	5640	5640	5640	5640	0
73	20241002	184100	122177880	5640	5640	5640	5640	0
74	20241002	184000	122177880	5640	5640	5640	5640	0
75	20241002	183900	122177880	5640	5640	5640	5640	0
76	20241002	183800	122177880	5640	5640	5640	5640	0
77	20241002	183700	122177880	5640	5640	5640	5640	0
78	20241002	183600	122177880	5640	5640	5640	5640	0
79	20241002	183500	122177880	5640	5640	5640	5640	0
80	20241002	183400	122177880	5640	5640	5640	5640	0
81	20241002	183300	122177880	5640	5640	5640	5640	0
82	20241002	183200	122177880	5640	5640	5640	5640	0
83	20241002	183100	122177880	5640	5640	5640	5640	0
84	20241002	183000	122177880	5640	5640	5640	5640	0
85	20241002	182900	122177880	5640	5640	5640	5640	0
86	20241002	182800	122177880	5640	5640	5640	5640	0
87	20241002	182700	122177880	5640	5640	5640	5640	0
88	20241002	182600	122177880	5640	5640	5640	5640	0
89	20241002	182500	122177880	5640	5640	5640	5640	0
90	20241002	182400	122177880	5640	5640	5640	5640	0
91	20241002	182300	122177880	5640	5640	5640	5640	0
92	20241002	182200	122177880	5640	5640	5640	5640	1205
93	20241002	182100	122177880	5640	5640	5640	5640	0
94	20241002	182000	122177880	5640	5640	5640	5640	0
95	20241002	181900	122177880	5640	5640	5640	5640	0
96	20241002	181800	122177880	5640	5640	5640	5640	0
97	20241002	181700	122177880	5640	5640	5640	5640	0
98	20241002	181600	122177880	5640	5640	5640	5640	0
99	20241002	181500	122177880	5640	5640	5640	5640	0
100	20241002	181400	122177880	5640	5640	5640	5640	0
101	20241002	181300	122177880	5640	5640	5640	5640	0
102	20241002	181200	122177880	5640	5640	5640	5640	0
103	20241002	181100	122177880	5640	5640	5640	5640	0
104	20241002	181000	122177880	5640	5640	5640	5640	0
105	20241002	180900	122177880	5640	5640	5640	5640	0
106	20241002	180800	122177880	5640	5640	5640	5640	0
107	20241002	180700	122177880	5640	5640	5640	5640	0
108	20241002	180600	122177880	5640	5640	5640	5640	0
109	20241002	180500	122177880	5640	5640	5640	5640	0
110	20241002	180400	122177880	5640	5640	5640	5640	0
111	20241002	180300	122177880	5640	5640	5640	5640	0
112	20241002	180200	122177880	5640	5640	5640	5640	0
113	20241002	180100	122177880	5640	5640	5640	5640	0
114	20241002	180000	122177880	5640	5640	5640	5640	0
115	20241002	175900	122177880	5640	5640	5640	5640	0
116	20241002	175800	122177880	5640	5640	5640	5640	0
117	20241002	175700	122177880	5640	5640	5640	5640	0
118	20241002	175600	122177880	5640	5640	5640	5640	0
119	20241002	175500	122177880	5640	5640	5640	5640	0
120	20241002	175400	122177880	5640	5640	5640	5640	0
121	20241002	175300	122177880	5640	5640	5640	5640	0
122	20241002	175200	122177880	5640	5640	5640	5640	1205
123	20241002	175100	122177880	5640	5640	5640	5640	0
124	20241002	175000	122177880	5640	5640	5640	5640	0
125	20241002	174900	122177880	5640	5640	5640	5640	0
126	20241002	174800	122177880	5640	5640	5640	5640	0
127	20241002	174700	122177880	5640	5640	5640	5640	0
128	20241002	174600	122177880	5640	5640	5640	5640	0
129	20241002	174500	122177880	5640	5640	5640	5640	0
130	20241002	174400	122177880	5640	5640	5640	5640	0
131	20241002	174300	122177880	5640	5640	5640	5640	0
132	20241002	174200	122177880	5640	5640	5640	5640	0
133	20241002	174100	122177880	5640	5640	5640	5640	0
134	20241002	174000	122177880	5640	5640	5640	5640	0
135	20241002	173900	122177880	5640	5640	5640	5640	0
136	20241002	173800	122177880	5640	5640	5640	5640	0
137	20241002	173700	122177880	5640	5640	5640	5640	0
138	20241002	173600	122177880	5640	5640	5640	5640	0
139	20241002	173500	122177880	5640	5640	5640	5640	0
140	20241002	173400	122177880	5640	5640	5640	5640	0
141	20241002	173300	122177880	5640	5640	5640	5640	0
142	20241002	173200	122177880	5640	5640	5640	5640	0
143	20241002	173100	122177880	5640	5640	5640	5640	0
144	20241002	173000	122177880	5640	5640	5640	5640	0
145	20241002	172900	122177880	5640	5640	5640	5640	0
146	20241002	172800	122177880	5640	5640	5640	5640	0
147	20241002	172700	122177880	5640	5640	5640	5640	0
148	20241002	172600	122177880	5640	5640	5640	5640	0
149	20241002	172500	122177880	5640	5640	5640	5640	0
150	20241002	172400	122177880	5640	5640	5640	5640	0
151	20241002	172300	122177880	5640	5640	5640	5640	0
152	20241002	172200	122177880	5640	5640	5640	5640	1205
153	20241002	172100	122177880	5640	5640	5640	5640	0
154	20241002	172000	122177880	5640	5640	5640	5640	0
155	20241002	171900	122177880	5640	5640	5640	5640	0
156	20241002	171800	122177880	5640	5640	5640	5640	0
157	20241002	171700	122177880	5640	5640	5640	5640	0
158	20241002	171600	122177880	5640	5640	5640	5640	0
159	20241002	171500	122177880	5640	5640	5640	5640	0
160	20241002	171400	122177880	5640	5640	5640	5640	0
161	20241002	171300	122177880	5640	5640	5640	5640	0
162	20241002	171200	122177880	5640	5640	5640	5640	0
163	20241002	171100	122177880	5640	5640	5640	5640	0
164	20241002	171000	122177880	5640	5640	5640	5640	0
165	20241002	170900	122177880	5640	5640	5640	5640	0
166	20241002	170800	122177880	5640	5640	5640	5640	0
167	20241002	170700	122177880	5640	5640	5640	5640	0
168	20241002	170600	122177880	5640	5640	5640	5640	0
169	20241002	170500	122177880	5640	5640	5640	5640	0
170	20241002	170400	122177880	5640	5640	5640	5640	0
171	20241002	170300	122177880	5640	5640	5640	5640	0
172	20241002	170200	122177880	5640	5640	5640	5640	0
173	20241002	170100	122177880	5640	5640	5640	5640	0
174	20241002	170000	122177880	5640	5640	5640	5640	0
175	20241002	165900	122177880	5640	5640	5640	5640	0
176	20241002	165800	122177880	5640	5640	5640	5640	0
177	20241002	165700	122177880	5640	5640	5640	5640	0
178	20241002	165600	122177880	5640	5640	5640	5640	0
179	20241002	165500	122177880	5640	5640	5640	5640	0
180	20241002	165400	122177880	5640	5640	5640	5640	0
181	20241002	165300	122177880	5640	5640	5640	5640	0
182	20241002	165200	122177880	5640	5640	5640	5640	1205
183	20241002	165100	122177880	5640	5640	5640	5640	0
184	20241002	165000	122177880	5640	5640	5640	5640	0
185	20241002	164900	122177880	5640	5640	5640	5640	0
186	20241002	164800	122177880	5640	5640	5640	5640	0
187	20241002	164700	122177880	5640	5640	5640	5640	0
188	20241002	164600	122177880	5640	5640	5640	5640	0
189	20241002	164500	122177880	5640	5640	5640	5640	0
190	20241002	164400	122177880	5640	5640	5640	5640	0
191	20241002	164300	122177880	5640	5640	5640	5640	0
192	20241002	164200	122177880	5640	5640	5640	5640	0
193	20241002	164100	122177880	5640	5640	5640	5640	0
194	20241002	164000	122177880	5640	5640	5640	5640	0
195	20241002	163900	122177880	5640	5640	5640	5640	0
196	20241002	163800	122177880	5640	5640	5640	5640	0
197	20241002	163700	122177880	5640	5640	5640	5640	0
198	20241002	163600	122177880	5640	5640	5640	5640	0
199	20241002	163500	122177880	5640	5640	5640	5640	0
200	20241002	163400	122177880	5640	5640	5640	5640	0
201	20241002	163300	122177880	5640	5640	5640	5640	0
202	20241002	163200	122177880	5640	5640	5640	5640	0
203	20241002	163100	122177880	5640	5640	5640	5640	0
204	20241002	163000	122177880	5640	5640	5640	5640	0
205	20241002	162900	122177880	5640	5640	5640	5640	0
206	20241002	162800	122177880	5640	5640	5640	5640	0
207	20241002	162700	122177880	5640	5640	5640	5640	0
208	20241002	162600	122177880	5640	5640	5640	5640	0
209	20241002	162500	122177880	5640	5640	5640	5640	0
210	20241002	162400	122177880	5640	5640	5640	5640	0
211	20241002	162300	122177880	5640	5640	5640	5640	0
212	20241002	162200	122177880	5640	5640	5640	5640	1205
213	20241002	162100	122177880	5640	5640	5640	5640	0
214	20241002	162000	122177880	5640	5640	5640	5640	0
215	20241002	161900	122177880	5640	5640	5640	5640	0
216	20241002	161800	122177880	5640	5640	5640	5640	0
217	20241002	161700	122177880	5640	5640	5640	5640	0
218	20241002	161600	122177880	5640	5640	5640	5640	0
219	20241002	161500	122177880	5640	5640	5640	5640	0
220	20241002	161400	122177880	5640	5640	5640	5640	0
221	20241002	161300	122177880	5640	5640	5640	5640	0
222	20241002	161200	122177880	5640	5640	5640	5640	0
223	20241002	161100	122177880	5640	5640	5640	5640	0
224	20241002	161000	122177880	5640	5640	5640	5640	0
225	20241002	160900	122177880	5640	5640	5640	5640	0
226	20241002	160800	122177880	5640	5640	5640	5640	0
227	20241002	160700	122177880	5640	5640	5640	5640	0
228	20241002	160600	122177880	5640	5640	5640	5640	0
229	20241002	160500	122177880	5640	5640	5640	5640	0
230	20241002	160400	122177880	5640	5640	5640	5640	0
231	20241002	160300	122177880	5640	5640	5640	5640	0
232	20241002	160200	122177880	5640	5640	5640	5640	0
233	20241002	160100	122177880	5640	5640	5640	5640	0
234	20241002	160000	122177880	5640	5640	5640	5640	0
235	20241002	155900	122177880	5640	5640	5640	5640	0
236	20241002	155800	122177880	5640	5640	5640	5640	0
237	20241002	155700	122177880	5640	5640	5640	5640	0
238	20241002	155600	122177880	5640	5640	5640	5640	0
239	20241002	155500	122177880	5640	5640	5640	5640	0
240	20241002	155400	122177880	5640	5640	5640	5640	0
241	20241002	155300	122177880	5640	5640	5640	5640	0
242	20241002	155200	122177880	5640	5640	5640	5640	1205
243	20241002	155100	122177880	5640	5640	5640	5640	0
244	20241002	155000	122177880	5640	5640	5640	5640	0
245	20241002	154900	122177880	5640	5640	5640	5640	0
246	20241002	154800	122177880	5640	5640	5640	5640	0
247	20241002	154700	122177880	5640	5640	5640	5640	0
248	20241002	154600	122177880	5640	5640	5640	5640	0
249	20241002	154500	122177880	5640	5640	5640	5640	0
250	20241002	154400	122177880	5640	5640	5640	5640	0
251	20241002	154300	122177880	5640	5640	5640	5640	0
252	20241002	154200	122177880	5640	5640	5640	5640	0
253	20241002	154100	122177880	5640	5640	5640	5640	0
254	20241002	154000	122177880	5640	5640	5640	5640	0
255	20241002	153900	122177880	5640	5640	5640	5640	0
256	20241002	153800	122177880	5640	5640	5640	5640	0
257	20241002	153700	122177880	5640	5640	5640	5640	0
258	20241002	153600	122177880	5640	5640	5640	5640	0
259	20241002	153500	122177880	5640	5640	5640	5640	0
260	20241002	153400	122177880	5640	5640	5640	5640	0
261	20241002	153300	122177880	5640	5640	5640	5640	0
262	20241002	153200	122177880	5640	5640	5640	5640	0
263	20241002	153100	122177880	5640	5640	5640	5640	0
264	20241002	153000	122177880	5640	5640	5640	5640	1205
265	20241002	152900	115381680	5660	5660	5660	5660	0
266	20241002	152800	115381680	5660	5660	5660	5660	0
267	20241002	152700	115381680	5660	5660	5660	5660	0
268	20241002	152600	115381680	5660	5660	5660	5660	0
269	20241002	152500	115381680	5660	5660	5660	5660	0
270	20241002	152400	115381680	5660	5660	5660	5660	0
271	20241002	152300	115381680	5660	5660	5660	5660	0
272	20241002	152200	115381680	5660	5660	5660	5660	0
273	20241002	152100	115381680	5660	5660	5660	5660	0
274	20241002	152000	115381680	5660	5660	5660	5660	0
275	20241002	151900	115381680	5660	5670	5670	5650	79
276	20241002	151800	114935230	5670	5670	5670	5670	0
277	20241002	151700	114935230	5670	5670	5670	5670	5
278	20241002	151600	114906880	5660	5660	5660	5660	8
279	20241002	151500	114861600	5650	5650	5650	5650	74
280	20241002	151400	114443500	5650	5650	5650	5650	82
281	20241002	151300	113980200	5650	5650	5650	5650	90
282	20241002	151200	113471700	5660	5660	5660	5660	1
283	20241002	151100	113466040	5660	5650	5660	5650	67
284	20241002	151000	113087420	5650	5650	5650	5650	0
285	20241002	150900	113087420	5650	5640	5650	5640	33
286	20241002	150800	112901130	5650	5650	5650	5650	3
287	20241002	150700	112884180	5650	5650	5650	5650	129
288	20241002	150600	112155330	5670	5660	5670	5650	1160
289	20241002	150500	105599160	5660	5660	5660	5660	0
290	20241002	150400	105599160	5660	5660	5660	5660	2
291	20241002	150300	105587840	5660	5660	5660	5660	1
292	20241002	150200	105582180	5650	5650	5650	5650	5
293	20241002	150100	105553930	5650	5650	5650	5650	91
294	20241002	150000	105039780	5650	5650	5650	5650	0
295	20241002	145900	105039780	5650	5650	5650	5650	0
296	20241002	145800	105039780	5650	5660	5660	5650	19
297	20241002	145700	104932380	5660	5660	5660	5660	0
298	20241002	145600	104932380	5660	5660	5660	5660	0
299	20241002	145500	104932380	5660	5660	5660	5660	0
300	20241002	145400	104932380	5660	5660	5660	5660	1
301	20241002	145300	104926720	5660	5660	5660	5660	0
302	20241002	145200	104926720	5660	5670	5670	5660	435
303	20241002	145100	102460380	5650	5650	5650	5650	0
304	20241002	145000	102460380	5650	5650	5650	5650	0
305	20241002	144900	102460380	5650	5650	5650	5650	0
306	20241002	144800	102460380	5650	5650	5650	5650	0
307	20241002	144700	102460380	5650	5650	5650	5650	0
308	20241002	144600	102460380	5650	5660	5670	5650	22
309	20241002	144500	102335860	5650	5650	5650	5650	0
310	20241002	144400	102335860	5650	5650	5650	5650	0
311	20241002	144300	102335860	5650	5650	5650	5650	20
312	20241002	144200	102222860	5660	5660	5660	5660	0
313	20241002	144100	102222860	5660	5660	5660	5660	0
314	20241002	144000	102222860	5660	5660	5660	5660	652
315	20241002	143900	98532540	5660	5660	5660	5660	0
316	20241002	143800	98532540	5660	5660	5660	5660	0
317	20241002	143700	98532540	5660	5660	5660	5660	0
318	20241002	143600	98532540	5660	5660	5660	5660	0
319	20241002	143500	98532540	5660	5660	5660	5660	0
320	20241002	143400	98532540	5660	5660	5660	5660	0
321	20241002	143300	98532540	5660	5660	5660	5660	125
322	20241002	143200	97825040	5660	5660	5660	5660	0
323	20241002	143100	97825040	5660	5660	5660	5660	0
324	20241002	143000	97825040	5660	5660	5660	5660	30
325	20241002	142900	97655240	5670	5670	5670	5670	0
326	20241002	142800	97655240	5670	5670	5670	5670	70
327	20241002	142700	97258340	5670	5670	5670	5670	0
328	20241002	142600	97258340	5670	5670	5670	5670	0
329	20241002	142500	97258340	5670	5670	5670	5670	0
330	20241002	142400	97258340	5670	5670	5670	5670	0
331	20241002	142300	97258340	5670	5670	5670	5670	0
332	20241002	142200	97258340	5670	5670	5670	5670	0
333	20241002	142100	97258340	5670	5670	5670	5670	0
334	20241002	142000	97258340	5670	5670	5670	5670	7
335	20241002	141900	97218650	5670	5670	5670	5670	0
336	20241002	141800	97218650	5670	5670	5670	5670	0
337	20241002	141700	97218650	5670	5670	5670	5670	5
338	20241002	141600	97190300	5670	5670	5670	5670	64
339	20241002	141500	96827420	5680	5680	5680	5680	100
340	20241002	141400	96259420	5680	5670	5680	5670	92
341	20241002	141300	95737680	5700	5690	5700	5690	442
342	20241002	141200	93219800	5700	5700	5700	5700	0
343	20241002	141100	93219800	5700	5700	5700	5700	0
344	20241002	141000	93219800	5700	5700	5700	5700	0
345	20241002	140900	93219800	5700	5700	5700	5700	0
346	20241002	140800	93219800	5700	5700	5700	5700	0
347	20241002	140700	93219800	5700	5700	5700	5700	0
348	20241002	140600	93219800	5700	5700	5700	5700	0
349	20241002	140500	93219800	5700	5700	5700	5700	0
350	20241002	140400	93219800	5700	5700	5700	5700	0
351	20241002	140300	93219800	5700	5690	5700	5690	576
352	20241002	140200	89941880	5690	5690	5690	5690	0
353	20241002	140100	89941880	5690	5690	5690	5690	0
354	20241002	140000	89941880	5690	5690	5690	5690	2
355	20241002	135900	89930500	5680	5680	5680	5680	0
356	20241002	135800	89930500	5680	5680	5680	5680	0
357	20241002	135700	89930500	5680	5680	5680	5680	0
358	20241002	135600	89930500	5680	5680	5680	5680	0
359	20241002	135500	89930500	5680	5670	5680	5670	36
360	20241002	135400	89726370	5670	5670	5670	5670	0
361	20241002	135300	89726370	5670	5670	5670	5670	0
362	20241002	135200	89726370	5670	5670	5670	5670	0
363	20241002	135100	89726370	5670	5670	5670	5670	0
364	20241002	135000	89726370	5670	5670	5670	5670	0
365	20241002	134900	89726370	5670	5670	5670	5670	0
366	20241002	134800	89726370	5670	5670	5670	5670	0
367	20241002	134700	89726370	5670	5670	5670	5670	0
368	20241002	134600	89726370	5670	5660	5670	5660	4
369	20241002	134500	89703720	5650	5660	5660	5650	734
370	20241002	134400	85556520	5670	5670	5670	5670	0
371	20241002	134300	85556520	5670	5670	5670	5670	0
372	20241002	134200	85556520	5670	5670	5670	5670	0
373	20241002	134100	85556520	5670	5670	5670	5670	30
374	20241002	134000	85386420	5670	5670	5670	5670	0
375	20241002	133900	85386420	5670	5670	5670	5670	0
376	20241002	133800	85386420	5670	5670	5670	5670	1
377	20241002	133700	85380750	5660	5660	5660	5660	13
378	20241002	133600	85307170	5660	5660	5660	5660	0
379	20241002	133500	85307170	5660	5660	5660	5660	0
380	20241002	133400	85307170	5660	5660	5660	5660	219
381	20241002	133300	84067630	5670	5670	5670	5670	0
382	20241002	133200	84067630	5670	5670	5670	5670	0
383	20241002	133100	84067630	5670	5670	5670	5670	0
384	20241002	133000	84067630	5670	5670	5670	5670	0
385	20241002	132900	84067630	5670	5670	5670	5670	0
386	20241002	132800	84067630	5670	5670	5670	5670	0
387	20241002	132700	84067630	5670	5670	5670	5670	13
388	20241002	132600	83993920	5670	5670	5670	5670	0
389	20241002	132500	83993920	5670	5670	5670	5670	7
390	20241002	132400	83954230	5690	5690	5690	5670	51
391	20241002	132300	83664240	5690	5690	5690	5690	61
392	20241002	132200	83317150	5670	5690	5690	5670	14
393	20241002	132100	83237750	5670	5660	5690	5660	22
394	20241002	132000	83113080	5650	5650	5650	5650	0
395	20241002	131900	83113080	5650	5650	5650	5650	0
396	20241002	131800	83113080	5650	5650	5650	5650	0
397	20241002	131700	83113080	5650	5650	5650	5650	0
398	20241002	131600	83113080	5650	5650	5650	5650	0
399	20241002	131500	83113080	5650	5650	5650	5650	15
400	20241002	131400	83028330	5650	5650	5650	5650	0
401	20241002	131300	83028330	5650	5650	5650	5650	0
402	20241002	131200	83028330	5650	5650	5650	5650	0
403	20241002	131100	83028330	5650	5650	5650	5650	0
404	20241002	131000	83028330	5650	5650	5650	5650	0
405	20241002	130900	83028330	5650	5650	5650	5650	0
406	20241002	130800	83028330	5650	5660	5660	5650	500
407	20241002	130700	80201630	5670	5670	5670	5670	0
408	20241002	130600	80201630	5670	5670	5670	5670	12
409	20241002	130500	80133590	5670	5670	5670	5670	20
410	20241002	130400	80020190	5650	5650	5650	5650	0
411	20241002	130300	80020190	5650	5650	5650	5650	42
412	20241002	130200	79782890	5660	5660	5660	5660	0
413	20241002	130100	79782890	5660	5660	5660	5660	24
414	20241002	130000	79647050	5660	5670	5670	5660	489
415	20241002	125900	76877830	5680	5680	5680	5680	0
416	20241002	125800	76877830	5680	5680	5680	5680	12
417	20241002	125700	76809670	5680	5680	5680	5680	159
418	20241002	125600	75906550	5700	5700	5700	5700	0
419	20241002	125500	75906550	5700	5700	5700	5700	0
420	20241002	125400	75906550	5700	5700	5700	5700	0
421	20241002	125300	75906550	5700	5700	5700	5700	0
422	20241002	125200	75906550	5700	5700	5700	5700	0
423	20241002	125100	75906550	5700	5700	5700	5700	0
424	20241002	125000	75906550	5700	5700	5700	5700	0
425	20241002	124900	75906550	5700	5700	5700	5700	1
426	20241002	124800	75900850	5680	5680	5680	5680	36
427	20241002	124700	75696370	5700	5680	5700	5680	35
428	20241002	124600	75497290	5680	5690	5690	5680	87
429	20241002	124500	75002360	5700	5700	5700	5700	1
430	20241002	124400	74996660	5710	5710	5710	5710	0
431	20241002	124300	74996660	5710	5710	5710	5710	0
432	20241002	124200	74996660	5710	5710	5710	5710	0
433	20241002	124100	74996660	5710	5710	5710	5710	0
434	20241002	124000	74996660	5710	5710	5710	5710	0
435	20241002	123900	74996660	5710	5710	5710	5710	0
436	20241002	123800	74996660	5710	5710	5710	5710	0
437	20241002	123700	74996660	5710	5710	5710	5710	0
438	20241002	123600	74996660	5710	5710	5710	5710	0
439	20241002	123500	74996660	5710	5710	5710	5710	0
440	20241002	123400	74996660	5710	5710	5710	5710	0
441	20241002	123300	74996660	5710	5710	5710	5710	150
442	20241002	123200	74140160	5710	5700	5710	5690	4
443	20241002	123100	74117360	5680	5680	5680	5680	0
444	20241002	123000	74117360	5680	5680	5680	5680	50
445	20241002	122900	73833360	5710	5710	5710	5710	0
446	20241002	122800	73833360	5710	5710	5710	5710	0
447	20241002	122700	73833360	5710	5710	5710	5710	1
448	20241002	122600	73827650	5680	5670	5680	5670	876
449	20241002	122500	68860210	5670	5670	5670	5670	156
450	20241002	122400	67975690	5670	5670	5670	5670	0
451	20241002	122300	67975690	5670	5670	5670	5670	1
452	20241002	122200	67970020	5670	5670	5670	5670	0
453	20241002	122100	67970020	5670	5670	5670	5670	0
454	20241002	122000	67970020	5670	5670	5670	5670	0
455	20241002	121900	67970020	5670	5670	5670	5670	0
456	20241002	121800	67970020	5670	5670	5670	5670	111
457	20241002	121700	67340650	5670	5670	5670	5670	23
458	20241002	121600	67210240	5680	5680	5680	5680	0
459	20241002	121500	67210240	5680	5680	5680	5680	0
460	20241002	121400	67210240	5680	5680	5680	5680	1
461	20241002	121300	67204560	5670	5660	5670	5660	70
462	20241002	121200	66808160	5670	5670	5670	5670	0
463	20241002	121100	66808160	5670	5670	5670	5670	185
464	20241002	121000	65759210	5670	5670	5670	5670	50
465	20241002	120900	65475710	5680	5680	5680	5680	1
466	20241002	120800	65470030	5700	5700	5700	5700	0
467	20241002	120700	65470030	5700	5700	5700	5700	100
468	20241002	120600	64900030	5700	5700	5700	5700	200
469	20241002	120500	63760030	5670	5700	5700	5670	109
470	20241002	120400	63139000	5700	5700	5700	5700	0
471	20241002	120300	63139000	5700	5700	5700	5700	1
472	20241002	120200	63133300	5670	5670	5670	5670	0
473	20241002	120100	63133300	5670	5670	5670	5670	116
474	20241002	120000	62475580	5670	5670	5670	5670	0
475	20241002	115900	62475580	5670	5670	5670	5670	0
476	20241002	115800	62475580	5670	5670	5670	5670	0
477	20241002	115700	62475580	5670	5670	5670	5670	0
478	20241002	115600	62475580	5670	5670	5670	5670	57
479	20241002	115500	62152390	5700	5700	5700	5700	0
480	20241002	115400	62152390	5700	5700	5700	5700	1
481	20241002	115300	62146690	5670	5670	5670	5670	0
482	20241002	115200	62146690	5670	5670	5670	5670	1
483	20241002	115100	62141020	5670	5690	5690	5670	23
484	20241002	115000	62010570	5680	5680	5680	5680	4
485	20241002	114900	61987850	5670	5670	5670	5670	0
486	20241002	114800	61987850	5670	5680	5680	5670	567
487	20241002	114700	58770310	5700	5700	5700	5700	0
488	20241002	114600	58770310	5700	5700	5700	5700	0
489	20241002	114500	58770310	5700	5700	5700	5700	0
490	20241002	114400	58770310	5700	5700	5700	5700	0
491	20241002	114300	58770310	5700	5700	5700	5700	0
492	20241002	114200	58770310	5700	5700	5700	5700	0
493	20241002	114100	58770310	5700	5700	5700	5700	0
494	20241002	114000	58770310	5700	5700	5700	5700	0
495	20241002	113900	58770310	5700	5700	5700	5700	0
496	20241002	113800	58770310	5700	5700	5700	5700	0
497	20241002	113700	58770310	5700	5700	5700	5700	0
498	20241002	113600	58770310	5700	5700	5700	5700	0
499	20241002	113500	58770310	5700	5700	5700	5700	0
500	20241002	113400	58770310	5700	5700	5700	5700	1
501	20241002	113300	58764610	5680	5680	5680	5680	5
502	20241002	113200	58736210	5690	5690	5690	5690	0
503	20241002	113100	58736210	5690	5690	5690	5690	0
504	20241002	113000	58736210	5690	5690	5690	5690	92
505	20241002	112900	58212730	5690	5690	5690	5690	52
506	20241002	112800	57916850	5700	5700	5700	5700	0
507	20241002	112700	57916850	5700	5700	5700	5700	0
508	20241002	112600	57916850	5700	5700	5700	5700	0
509	20241002	112500	57916850	5700	5700	5700	5700	0
510	20241002	112400	57916850	5700	5700	5700	5700	0
511	20241002	112300	57916850	5700	5700	5700	5700	0
512	20241002	112200	57916850	5700	5700	5700	5700	1
513	20241002	112100	57911150	5670	5690	5690	5670	184
514	20241002	112000	56865410	5680	5680	5680	5680	0
515	20241002	111900	56865410	5680	5680	5680	5680	14
516	20241002	111800	56785890	5700	5700	5700	5700	0
517	20241002	111700	56785890	5700	5690	5700	5690	3
518	20241002	111600	56768810	5690	5690	5690	5690	0
519	20241002	111500	56768810	5690	5680	5690	5680	18
520	20241002	111400	56666560	5680	5680	5680	5680	0
521	20241002	111300	56666560	5680	5680	5680	5680	102
522	20241002	111200	56087200	5660	5660	5660	5660	3
523	20241002	111100	56070220	5660	5660	5660	5660	0
524	20241002	111000	56070220	5660	5660	5660	5660	55
525	20241002	110900	55758920	5670	5670	5670	5670	0
526	20241002	110800	55758920	5670	5670	5670	5670	0
527	20241002	110700	55758920	5670	5670	5670	5670	0
528	20241002	110600	55758920	5670	5670	5670	5670	98
529	20241002	110500	55203260	5680	5680	5680	5680	0
530	20241002	110400	55203260	5680	5680	5680	5680	0
531	20241002	110300	55203260	5680	5680	5680	5680	0
532	20241002	110200	55203260	5680	5680	5680	5680	0
533	20241002	110100	55203260	5680	5670	5680	5670	10
534	20241002	110000	55146470	5680	5680	5680	5680	0
535	20241002	105900	55146470	5680	5680	5680	5680	0
536	20241002	105800	55146470	5680	5680	5680	5680	0
537	20241002	105700	55146470	5680	5680	5680	5680	0
538	20241002	105600	55146470	5680	5680	5680	5680	1
539	20241002	105500	55140790	5660	5660	5660	5660	224
540	20241002	105400	53872950	5680	5680	5680	5680	0
541	20241002	105300	53872950	5680	5680	5680	5680	398
542	20241002	105200	51612310	5680	5670	5690	5670	139
543	20241002	105100	50822680	5710	5680	5710	5680	360
544	20241002	105000	48777820	5670	5690	5690	5670	986
545	20241002	104900	43173710	5720	5720	5720	5720	0
546	20241002	104800	43173710	5720	5720	5720	5720	0
547	20241002	104700	43173710	5720	5720	5720	5720	0
548	20241002	104600	43173710	5720	5720	5720	5720	0
549	20241002	104500	43173710	5720	5720	5720	5720	1
550	20241002	104400	43167990	5690	5720	5730	5690	205
551	20241002	104300	41993960	5720	5720	5720	5720	0
552	20241002	104200	41993960	5720	5720	5720	5720	0
553	20241002	104100	41993960	5720	5720	5720	5720	0
554	20241002	104000	41993960	5720	5720	5720	5720	30
555	20241002	103900	41822360	5690	5690	5690	5690	0
556	20241002	103800	41822360	5690	5690	5720	5690	179
557	20241002	103700	40798930	5720	5720	5720	5720	120
558	20241002	103600	40112530	5720	5720	5720	5720	0
559	20241002	103500	40112530	5720	5720	5720	5720	1
560	20241002	103400	40106810	5680	5700	5710	5680	104
561	20241002	103300	39513100	5710	5710	5710	5710	0
562	20241002	103200	39513100	5710	5710	5710	5710	0
563	20241002	103100	39513100	5710	5710	5710	5710	10
564	20241002	103000	39456000	5710	5710	5710	5710	10
565	20241002	102900	39398900	5710	5710	5710	5710	0
566	20241002	102800	39398900	5710	5710	5710	5710	0
567	20241002	102700	39398900	5710	5710	5710	5710	1
568	20241002	102600	39393190	5670	5670	5670	5670	0
569	20241002	102500	39393190	5670	5670	5670	5670	0
570	20241002	102400	39393190	5670	5670	5670	5670	0
571	20241002	102300	39393190	5670	5670	5670	5670	0
572	20241002	102200	39393190	5670	5670	5670	5670	0
573	20241002	102100	39393190	5670	5670	5670	5670	0
574	20241002	102000	39393190	5670	5670	5670	5670	0
575	20241002	101900	39393190	5670	5670	5670	5670	0
576	20241002	101800	39393190	5670	5700	5720	5670	149
577	20241002	101700	38543180	5700	5700	5700	5700	300
578	20241002	101600	36833180	5700	5700	5700	5700	1
579	20241002	101500	36827480	5660	5660	5660	5660	0
580	20241002	101400	36827480	5660	5660	5660	5660	0
581	20241002	101300	36827480	5660	5660	5660	5660	0
582	20241002	101200	36827480	5660	5660	5660	5660	0
583	20241002	101100	36827480	5660	5660	5660	5660	0
584	20241002	101000	36827480	5660	5680	5700	5660	264
585	20241002	100900	35325240	5660	5660	5660	5660	0
586	20241002	100800	35325240	5660	5660	5660	5660	12
587	20241002	100700	35257320	5660	5660	5660	5660	0
588	20241002	100600	35257320	5660	5660	5660	5660	0
589	20241002	100500	35257320	5660	5660	5660	5660	0
590	20241002	100400	35257320	5660	5670	5670	5660	56
591	20241002	100300	34939850	5670	5670	5670	5670	50
592	20241002	100200	34656350	5660	5660	5660	5660	0
593	20241002	100100	34656350	5660	5660	5660	5660	0
594	20241002	100000	34656350	5660	5660	5660	5660	0
595	20241002	095900	34656350	5660	5660	5660	5660	0
596	20241002	095800	34656350	5660	5660	5660	5660	0
597	20241002	095700	34656350	5660	5650	5660	5650	683
598	20241002	095600	30790590	5640	5640	5640	5640	149
599	20241002	095500	29950230	5630	5630	5630	5630	0
600	20241002	095400	29950230	5630	5630	5630	5630	0
601	20241002	095300	29950230	5630	5630	5630	5630	0
602	20241002	095200	29950230	5630	5660	5660	5630	844
603	20241002	095100	25189810	5660	5660	5660	5660	0
604	20241002	095000	25189810	5660	5660	5660	5660	50
605	20241002	094900	24906810	5660	5660	5660	5660	10
606	20241002	094800	24850210	5660	5660	5660	5660	0
607	20241002	094700	24850210	5660	5660	5660	5660	3
608	20241002	094600	24833230	5660	5660	5660	5660	28
609	20241002	094500	24674750	5660	5660	5660	5660	12
610	20241002	094400	24606830	5660	5660	5660	5660	0
611	20241002	094300	24606830	5660	5660	5660	5660	1
612	20241002	094200	24601170	5660	5660	5660	5660	34
613	20241002	094100	24408730	5640	5640	5640	5640	0
614	20241002	094000	24408730	5640	5640	5640	5640	0
615	20241002	093900	24408730	5640	5640	5640	5640	0
616	20241002	093800	24408730	5640	5640	5640	5640	0
617	20241002	093700	24408730	5640	5640	5640	5640	0
618	20241002	093600	24408730	5640	5640	5640	5640	0
619	20241002	093500	24408730	5640	5640	5640	5640	0
620	20241002	093400	24408730	5640	5640	5640	5640	0
621	20241002	093300	24408730	5640	5640	5640	5640	0
622	20241002	093200	24408730	5640	5640	5640	5640	0
623	20241002	093100	24408730	5640	5640	5640	5640	0
624	20241002	093000	24408730	5640	5640	5640	5640	0
625	20241002	092900	24408730	5640	5640	5640	5640	0
626	20241002	092800	24408730	5640	5640	5640	5640	90
627	20241002	092700	23901130	5670	5670	5670	5670	200
628	20241002	092600	22767130	5640	5640	5640	5640	0
629	20241002	092500	22767130	5640	5630	5640	5630	92
630	20241002	092400	22248730	5630	5670	5670	5630	1124
631	20241002	092300	15912580	5650	5650	5650	5650	0
632	20241002	092200	15912580	5650	5660	5660	5650	224
633	20241002	092100	14644980	5660	5660	5660	5660	101
634	20241002	092000	14073320	5670	5670	5670	5670	0
635	20241002	091900	14073320	5670	5670	5670	5670	10
636	20241002	091800	14016620	5670	5670	5670	5670	2
637	20241002	091700	14005280	5670	5670	5670	5670	1
638	20241002	091600	13999610	5660	5660	5660	5660	7
639	20241002	091500	13959990	5650	5650	5650	5650	1
640	20241002	091400	13954340	5640	5640	5640	5640	0
641	20241002	091300	13954340	5640	5660	5660	5640	12
642	20241002	091200	13886440	5650	5640	5650	5640	52
643	20241002	091100	13593140	5640	5640	5640	5640	678
644	20241002	091000	9769220	5610	5640	5640	5610	27
645	20241002	090900	9617350	5640	5640	5640	5630	185
646	20241002	090800	8574290	5640	5640	5640	5640	0
647	20241002	090700	8574290	5640	5640	5640	5640	0
648	20241002	090600	8574290	5640	5640	5640	5640	50
649	20241002	090500	8292290	5630	5630	5630	5630	23
650	20241002	090400	8162800	5630	5630	5640	5630	47
651	20241002	090300	7898180	5600	5590	5600	5590	28
652	20241002	090200	7741590	5630	5620	5630	5590	533
653	20241002	090100	4751320	5600	5600	5600	5600	0
654	20241002	090000	4751320	5600	5690	5690	5600	838