KissMeData/086040/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	195800	88453385	4075	4075	4075	4075	763
3	20241002	195700	88453385	4075	4075	4075	4075	0
4	20241002	195600	88453385	4075	4075	4075	4075	0
5	20241002	195500	88453385	4075	4075	4075	4075	0
6	20241002	195400	88453385	4075	4075	4075	4075	0
7	20241002	195300	88453385	4075	4075	4075	4075	0
8	20241002	195200	88453385	4075	4075	4075	4075	0
9	20241002	195100	88453385	4075	4075	4075	4075	0
10	20241002	195000	88453385	4075	4075	4075	4075	0
11	20241002	194900	88453385	4075	4075	4075	4075	0
12	20241002	194800	88453385	4075	4075	4075	4075	0
13	20241002	194700	88453385	4075	4075	4075	4075	0
14	20241002	194600	88453385	4075	4075	4075	4075	0
15	20241002	194500	88453385	4075	4075	4075	4075	0
16	20241002	194400	88453385	4075	4075	4075	4075	0
17	20241002	194300	88453385	4075	4075	4075	4075	0
18	20241002	194200	88453385	4075	4075	4075	4075	0
19	20241002	194100	88453385	4075	4075	4075	4075	0
20	20241002	194000	88453385	4075	4075	4075	4075	0
21	20241002	193900	88453385	4075	4075	4075	4075	0
22	20241002	193800	88453385	4075	4075	4075	4075	0
23	20241002	193700	88453385	4075	4075	4075	4075	0
24	20241002	193600	88453385	4075	4075	4075	4075	0
25	20241002	193500	88453385	4075	4075	4075	4075	0
26	20241002	193400	88453385	4075	4075	4075	4075	0
27	20241002	193300	88453385	4075	4075	4075	4075	0
28	20241002	193200	88453385	4075	4075	4075	4075	0
29	20241002	193100	88453385	4075	4075	4075	4075	0
30	20241002	193000	88453385	4075	4075	4075	4075	0
31	20241002	192900	88453385	4075	4075	4075	4075	0
32	20241002	192800	88453385	4075	4075	4075	4075	763
33	20241002	192700	88453385	4075	4075	4075	4075	0
34	20241002	192600	88453385	4075	4075	4075	4075	0
35	20241002	192500	88453385	4075	4075	4075	4075	0
36	20241002	192400	88453385	4075	4075	4075	4075	0
37	20241002	192300	88453385	4075	4075	4075	4075	0
38	20241002	192200	88453385	4075	4075	4075	4075	0
39	20241002	192100	88453385	4075	4075	4075	4075	0
40	20241002	192000	88453385	4075	4075	4075	4075	0
41	20241002	191900	88453385	4075	4075	4075	4075	0
42	20241002	191800	88453385	4075	4075	4075	4075	0
43	20241002	191700	88453385	4075	4075	4075	4075	0
44	20241002	191600	88453385	4075	4075	4075	4075	0
45	20241002	191500	88453385	4075	4075	4075	4075	0
46	20241002	191400	88453385	4075	4075	4075	4075	0
47	20241002	191300	88453385	4075	4075	4075	4075	0
48	20241002	191200	88453385	4075	4075	4075	4075	0
49	20241002	191100	88453385	4075	4075	4075	4075	0
50	20241002	191000	88453385	4075	4075	4075	4075	0
51	20241002	190900	88453385	4075	4075	4075	4075	0
52	20241002	190800	88453385	4075	4075	4075	4075	0
53	20241002	190700	88453385	4075	4075	4075	4075	0
54	20241002	190600	88453385	4075	4075	4075	4075	0
55	20241002	190500	88453385	4075	4075	4075	4075	0
56	20241002	190400	88453385	4075	4075	4075	4075	0
57	20241002	190300	88453385	4075	4075	4075	4075	0
58	20241002	190200	88453385	4075	4075	4075	4075	0
59	20241002	190100	88453385	4075	4075	4075	4075	0
60	20241002	190000	88453385	4075	4075	4075	4075	0
61	20241002	185900	88453385	4075	4075	4075	4075	0
62	20241002	185800	88453385	4075	4075	4075	4075	763
63	20241002	185700	88453385	4075	4075	4075	4075	0
64	20241002	185600	88453385	4075	4075	4075	4075	0
65	20241002	185500	88453385	4075	4075	4075	4075	0
66	20241002	185400	88453385	4075	4075	4075	4075	0
67	20241002	185300	88453385	4075	4075	4075	4075	0
68	20241002	185200	88453385	4075	4075	4075	4075	0
69	20241002	185100	88453385	4075	4075	4075	4075	0
70	20241002	185000	88453385	4075	4075	4075	4075	0
71	20241002	184900	88453385	4075	4075	4075	4075	0
72	20241002	184800	88453385	4075	4075	4075	4075	0
73	20241002	184700	88453385	4075	4075	4075	4075	0
74	20241002	184600	88453385	4075	4075	4075	4075	0
75	20241002	184500	88453385	4075	4075	4075	4075	0
76	20241002	184400	88453385	4075	4075	4075	4075	0
77	20241002	184300	88453385	4075	4075	4075	4075	0
78	20241002	184200	88453385	4075	4075	4075	4075	0
79	20241002	184100	88453385	4075	4075	4075	4075	0
80	20241002	184000	88453385	4075	4075	4075	4075	0
81	20241002	183900	88453385	4075	4075	4075	4075	0
82	20241002	183800	88453385	4075	4075	4075	4075	0
83	20241002	183700	88453385	4075	4075	4075	4075	0
84	20241002	183600	88453385	4075	4075	4075	4075	0
85	20241002	183500	88453385	4075	4075	4075	4075	0
86	20241002	183400	88453385	4075	4075	4075	4075	0
87	20241002	183300	88453385	4075	4075	4075	4075	0
88	20241002	183200	88453385	4075	4075	4075	4075	0
89	20241002	183100	88453385	4075	4075	4075	4075	0
90	20241002	183000	88453385	4075	4075	4075	4075	0
91	20241002	182900	88453385	4075	4075	4075	4075	0
92	20241002	182800	88453385	4075	4075	4075	4075	763
93	20241002	182700	88453385	4075	4075	4075	4075	0
94	20241002	182600	88453385	4075	4075	4075	4075	0
95	20241002	182500	88453385	4075	4075	4075	4075	0
96	20241002	182400	88453385	4075	4075	4075	4075	0
97	20241002	182300	88453385	4075	4075	4075	4075	0
98	20241002	182200	88453385	4075	4075	4075	4075	0
99	20241002	182100	88453385	4075	4075	4075	4075	0
100	20241002	182000	88453385	4075	4075	4075	4075	0
101	20241002	181900	88453385	4075	4075	4075	4075	0
102	20241002	181800	88453385	4075	4075	4075	4075	0
103	20241002	181700	88453385	4075	4075	4075	4075	0
104	20241002	181600	88453385	4075	4075	4075	4075	0
105	20241002	181500	88453385	4075	4075	4075	4075	0
106	20241002	181400	88453385	4075	4075	4075	4075	0
107	20241002	181300	88453385	4075	4075	4075	4075	0
108	20241002	181200	88453385	4075	4075	4075	4075	0
109	20241002	181100	88453385	4075	4075	4075	4075	0
110	20241002	181000	88453385	4075	4075	4075	4075	0
111	20241002	180900	88453385	4075	4075	4075	4075	0
112	20241002	180800	88453385	4075	4075	4075	4075	0
113	20241002	180700	88453385	4075	4075	4075	4075	0
114	20241002	180600	88453385	4075	4075	4075	4075	0
115	20241002	180500	88453385	4075	4075	4075	4075	0
116	20241002	180400	88453385	4075	4075	4075	4075	0
117	20241002	180300	88453385	4075	4075	4075	4075	0
118	20241002	180200	88453385	4075	4075	4075	4075	0
119	20241002	180100	88453385	4075	4075	4075	4075	0
120	20241002	180000	88453385	4075	4075	4075	4075	0
121	20241002	175900	88453385	4075	4075	4075	4075	0
122	20241002	175800	88453385	4075	4075	4075	4075	763
123	20241002	175700	88453385	4075	4075	4075	4075	0
124	20241002	175600	88453385	4075	4075	4075	4075	0
125	20241002	175500	88453385	4075	4075	4075	4075	0
126	20241002	175400	88453385	4075	4075	4075	4075	0
127	20241002	175300	88453385	4075	4075	4075	4075	0
128	20241002	175200	88453385	4075	4075	4075	4075	0
129	20241002	175100	88453385	4075	4075	4075	4075	0
130	20241002	175000	88453385	4075	4075	4075	4075	0
131	20241002	174900	88453385	4075	4075	4075	4075	0
132	20241002	174800	88453385	4075	4075	4075	4075	0
133	20241002	174700	88453385	4075	4075	4075	4075	0
134	20241002	174600	88453385	4075	4075	4075	4075	0
135	20241002	174500	88453385	4075	4075	4075	4075	0
136	20241002	174400	88453385	4075	4075	4075	4075	0
137	20241002	174300	88453385	4075	4075	4075	4075	0
138	20241002	174200	88453385	4075	4075	4075	4075	0
139	20241002	174100	88453385	4075	4075	4075	4075	0
140	20241002	174000	88453385	4075	4075	4075	4075	0
141	20241002	173900	88453385	4075	4075	4075	4075	0
142	20241002	173800	88453385	4075	4075	4075	4075	0
143	20241002	173700	88453385	4075	4075	4075	4075	0
144	20241002	173600	88453385	4075	4075	4075	4075	0
145	20241002	173500	88453385	4075	4075	4075	4075	0
146	20241002	173400	88453385	4075	4075	4075	4075	0
147	20241002	173300	88453385	4075	4075	4075	4075	0
148	20241002	173200	88453385	4075	4075	4075	4075	0
149	20241002	173100	88453385	4075	4075	4075	4075	0
150	20241002	173000	88453385	4075	4075	4075	4075	0
151	20241002	172900	88453385	4075	4075	4075	4075	0
152	20241002	172800	88453385	4075	4075	4075	4075	763
153	20241002	172700	88453385	4075	4075	4075	4075	0
154	20241002	172600	88453385	4075	4075	4075	4075	0
155	20241002	172500	88453385	4075	4075	4075	4075	0
156	20241002	172400	88453385	4075	4075	4075	4075	0
157	20241002	172300	88453385	4075	4075	4075	4075	0
158	20241002	172200	88453385	4075	4075	4075	4075	0
159	20241002	172100	88453385	4075	4075	4075	4075	0
160	20241002	172000	88453385	4075	4075	4075	4075	0
161	20241002	171900	88453385	4075	4075	4075	4075	0
162	20241002	171800	88453385	4075	4075	4075	4075	0
163	20241002	171700	88453385	4075	4075	4075	4075	0
164	20241002	171600	88453385	4075	4075	4075	4075	0
165	20241002	171500	88453385	4075	4075	4075	4075	0
166	20241002	171400	88453385	4075	4075	4075	4075	0
167	20241002	171300	88453385	4075	4075	4075	4075	0
168	20241002	171200	88453385	4075	4075	4075	4075	0
169	20241002	171100	88453385	4075	4075	4075	4075	0
170	20241002	171000	88453385	4075	4075	4075	4075	0
171	20241002	170900	88453385	4075	4075	4075	4075	0
172	20241002	170800	88453385	4075	4075	4075	4075	0
173	20241002	170700	88453385	4075	4075	4075	4075	0
174	20241002	170600	88453385	4075	4075	4075	4075	0
175	20241002	170500	88453385	4075	4075	4075	4075	0
176	20241002	170400	88453385	4075	4075	4075	4075	0
177	20241002	170300	88453385	4075	4075	4075	4075	0
178	20241002	170200	88453385	4075	4075	4075	4075	0
179	20241002	170100	88453385	4075	4075	4075	4075	0
180	20241002	170000	88453385	4075	4075	4075	4075	0
181	20241002	165900	88453385	4075	4075	4075	4075	0
182	20241002	165800	88453385	4075	4075	4075	4075	763
183	20241002	165700	88453385	4075	4075	4075	4075	0
184	20241002	165600	88453385	4075	4075	4075	4075	0
185	20241002	165500	88453385	4075	4075	4075	4075	0
186	20241002	165400	88453385	4075	4075	4075	4075	0
187	20241002	165300	88453385	4075	4075	4075	4075	0
188	20241002	165200	88453385	4075	4075	4075	4075	0
189	20241002	165100	88453385	4075	4075	4075	4075	0
190	20241002	165000	88453385	4075	4075	4075	4075	0
191	20241002	164900	88453385	4075	4075	4075	4075	0
192	20241002	164800	88453385	4075	4075	4075	4075	0
193	20241002	164700	88453385	4075	4075	4075	4075	0
194	20241002	164600	88453385	4075	4075	4075	4075	0
195	20241002	164500	88453385	4075	4075	4075	4075	0
196	20241002	164400	88453385	4075	4075	4075	4075	0
197	20241002	164300	88453385	4075	4075	4075	4075	0
198	20241002	164200	88453385	4075	4075	4075	4075	0
199	20241002	164100	88453385	4075	4075	4075	4075	0
200	20241002	164000	88453385	4075	4075	4075	4075	0
201	20241002	163900	88453385	4075	4075	4075	4075	0
202	20241002	163800	88453385	4075	4075	4075	4075	0
203	20241002	163700	88453385	4075	4075	4075	4075	0
204	20241002	163600	88453385	4075	4075	4075	4075	0
205	20241002	163500	88453385	4075	4075	4075	4075	0
206	20241002	163400	88453385	4075	4075	4075	4075	0
207	20241002	163300	88453385	4075	4075	4075	4075	0
208	20241002	163200	88453385	4075	4075	4075	4075	0
209	20241002	163100	88453385	4075	4075	4075	4075	0
210	20241002	163000	88453385	4075	4075	4075	4075	0
211	20241002	162900	88453385	4075	4075	4075	4075	0
212	20241002	162800	88453385	4075	4075	4075	4075	763
213	20241002	162700	88453385	4075	4075	4075	4075	0
214	20241002	162600	88453385	4075	4075	4075	4075	0
215	20241002	162500	88453385	4075	4075	4075	4075	0
216	20241002	162400	88453385	4075	4075	4075	4075	0
217	20241002	162300	88453385	4075	4075	4075	4075	0
218	20241002	162200	88453385	4075	4075	4075	4075	0
219	20241002	162100	88453385	4075	4075	4075	4075	0
220	20241002	162000	88453385	4075	4075	4075	4075	0
221	20241002	161900	88453385	4075	4075	4075	4075	0
222	20241002	161800	88453385	4075	4075	4075	4075	0
223	20241002	161700	88453385	4075	4075	4075	4075	0
224	20241002	161600	88453385	4075	4075	4075	4075	0
225	20241002	161500	88453385	4075	4075	4075	4075	0
226	20241002	161400	88453385	4075	4075	4075	4075	0
227	20241002	161300	88453385	4075	4075	4075	4075	0
228	20241002	161200	88453385	4075	4075	4075	4075	0
229	20241002	161100	88453385	4075	4075	4075	4075	0
230	20241002	161000	88453385	4075	4075	4075	4075	0
231	20241002	160900	88453385	4075	4075	4075	4075	0
232	20241002	160800	88453385	4075	4075	4075	4075	0
233	20241002	160700	88453385	4075	4075	4075	4075	0
234	20241002	160600	88453385	4075	4075	4075	4075	0
235	20241002	160500	88453385	4075	4075	4075	4075	0
236	20241002	160400	88453385	4075	4075	4075	4075	0
237	20241002	160300	88453385	4075	4075	4075	4075	0
238	20241002	160200	88453385	4075	4075	4075	4075	0
239	20241002	160100	88453385	4075	4075	4075	4075	0
240	20241002	160000	88453385	4075	4075	4075	4075	0
241	20241002	155900	88453385	4075	4075	4075	4075	0
242	20241002	155800	88453385	4075	4075	4075	4075	763
243	20241002	155700	88453385	4075	4075	4075	4075	0
244	20241002	155600	88453385	4075	4075	4075	4075	0
245	20241002	155500	88453385	4075	4075	4075	4075	0
246	20241002	155400	88453385	4075	4075	4075	4075	0
247	20241002	155300	88453385	4075	4075	4075	4075	0
248	20241002	155200	88453385	4075	4075	4075	4075	0
249	20241002	155100	88453385	4075	4075	4075	4075	0
250	20241002	155000	88453385	4075	4075	4075	4075	0
251	20241002	154900	88453385	4075	4075	4075	4075	0
252	20241002	154800	88453385	4075	4075	4075	4075	0
253	20241002	154700	88453385	4075	4075	4075	4075	0
254	20241002	154600	88453385	4075	4075	4075	4075	0
255	20241002	154500	88453385	4075	4075	4075	4075	0
256	20241002	154400	88453385	4075	4075	4075	4075	0
257	20241002	154300	88453385	4075	4075	4075	4075	0
258	20241002	154200	88453385	4075	4075	4075	4075	0
259	20241002	154100	88453385	4075	4075	4075	4075	0
260	20241002	154000	88453385	4075	4075	4075	4075	0
261	20241002	153900	88453385	4075	4075	4075	4075	0
262	20241002	153800	88453385	4075	4075	4075	4075	0
263	20241002	153700	88453385	4075	4075	4075	4075	0
264	20241002	153600	88453385	4075	4075	4075	4075	0
265	20241002	153500	88453385	4075	4075	4075	4075	0
266	20241002	153400	88453385	4075	4075	4075	4075	0
267	20241002	153300	88453385	4075	4075	4075	4075	0
268	20241002	153200	88453385	4075	4075	4075	4075	0
269	20241002	153100	88453385	4075	4075	4075	4075	0
270	20241002	153000	88453385	4075	4075	4075	4075	763
271	20241002	152900	85344160	4070	4070	4070	4070	0
272	20241002	152800	85344160	4070	4070	4070	4070	0
273	20241002	152700	85344160	4070	4070	4070	4070	0
274	20241002	152600	85344160	4070	4070	4070	4070	0
275	20241002	152500	85344160	4070	4070	4070	4070	0
276	20241002	152400	85344160	4070	4070	4070	4070	0
277	20241002	152300	85344160	4070	4070	4070	4070	0
278	20241002	152200	85344160	4070	4070	4070	4070	0
279	20241002	152100	85344160	4070	4070	4070	4070	0
280	20241002	152000	85344160	4070	4070	4070	4070	0
281	20241002	151900	85344160	4070	4075	4075	4070	311
282	20241002	151800	84078340	4075	4075	4080	4070	15
283	20241002	151700	84017215	4070	4070	4080	4070	139
284	20241002	151600	83451210	4075	4075	4075	4075	60
285	20241002	151500	83206710	4070	4080	4080	4070	182
286	20241002	151400	82465030	4080	4080	4080	4080	386
287	20241002	151300	80890150	4080	4080	4080	4080	191
288	20241002	151200	80110870	4085	4090	4095	4085	15
289	20241002	151100	80049575	4095	4095	4095	4095	0
290	20241002	151000	80049575	4095	4095	4095	4095	0
291	20241002	150900	80049575	4095	4095	4095	4095	0
292	20241002	150800	80049575	4095	4095	4095	4095	100
293	20241002	150700	79640075	4095	4095	4095	4095	11
294	20241002	150600	79595030	4090	4090	4090	4090	28
295	20241002	150500	79480510	4090	4090	4095	4090	4
296	20241002	150400	79464145	4080	4080	4080	4080	0
297	20241002	150300	79464145	4080	4080	4080	4080	0
298	20241002	150200	79464145	4080	4080	4080	4080	0
299	20241002	150100	79464145	4080	4085	4085	4080	20
300	20241002	150000	79382450	4100	4100	4100	4100	0
301	20241002	145900	79382450	4100	4100	4100	4100	0
302	20241002	145800	79382450	4100	4100	4100	4100	0
303	20241002	145700	79382450	4100	4100	4100	4100	0
304	20241002	145600	79382450	4100	4100	4100	4100	0
305	20241002	145500	79382450	4100	4100	4100	4100	0
306	20241002	145400	79382450	4100	4100	4100	4100	1
307	20241002	145300	79378350	4100	4100	4100	4100	0
308	20241002	145200	79378350	4100	4100	4100	4100	0
309	20241002	145100	79378350	4100	4100	4100	4100	0
310	20241002	145000	79378350	4100	4100	4100	4100	0
311	20241002	144900	79378350	4100	4100	4100	4100	1
312	20241002	144800	79374250	4085	4085	4085	4085	1
313	20241002	144700	79370165	4095	4095	4095	4095	0
314	20241002	144600	79370165	4095	4095	4095	4095	0
315	20241002	144500	79370165	4095	4095	4095	4095	73
316	20241002	144400	79071230	4095	4095	4095	4095	5
317	20241002	144300	79050755	4095	4085	4095	4085	21
318	20241002	144200	78964785	4080	4080	4080	4080	0
319	20241002	144100	78964785	4080	4085	4085	4080	226
320	20241002	144000	78041765	4085	4085	4095	4085	13
321	20241002	143900	77988600	4085	4085	4090	4085	92
322	20241002	143800	77612735	4085	4090	4090	4085	210
323	20241002	143700	76753850	4095	4100	4100	4095	1258
324	20241002	143600	71598645	4100	4105	4105	4100	2
325	20241002	143500	71590440	4100	4100	4100	4100	0
326	20241002	143400	71590440	4100	4110	4110	4100	64
327	20241002	143300	71327720	4105	4115	4115	4105	200
328	20241002	143200	70505720	4110	4110	4110	4110	1
329	20241002	143100	70501610	4110	4110	4110	4110	0
330	20241002	143000	70501610	4110	4110	4120	4110	4
331	20241002	142900	70485155	4110	4110	4110	4110	0
332	20241002	142800	70485155	4110	4115	4115	4110	261
333	20241002	142700	69411150	4120	4120	4120	4120	0
334	20241002	142600	69411150	4120	4120	4120	4120	0
335	20241002	142500	69411150	4120	4120	4120	4120	0
336	20241002	142400	69411150	4120	4120	4120	4120	10
337	20241002	142300	69369950	4120	4120	4120	4120	0
338	20241002	142200	69369950	4120	4120	4120	4120	0
339	20241002	142100	69369950	4120	4120	4120	4120	0
340	20241002	142000	69369950	4120	4120	4120	4120	0
341	20241002	141900	69369950	4120	4115	4120	4115	2
342	20241002	141800	69361715	4120	4120	4120	4120	1
343	20241002	141700	69357595	4115	4115	4115	4115	0
344	20241002	141600	69357595	4115	4115	4115	4115	0
345	20241002	141500	69357595	4115	4115	4115	4115	0
346	20241002	141400	69357595	4115	4115	4115	4115	0
347	20241002	141300	69357595	4115	4115	4115	4115	0
348	20241002	141200	69357595	4115	4115	4115	4115	0
349	20241002	141100	69357595	4115	4115	4115	4115	1
350	20241002	141000	69353480	4120	4120	4120	4120	0
351	20241002	140900	69353480	4120	4120	4120	4120	0
352	20241002	140800	69353480	4120	4120	4120	4120	0
353	20241002	140700	69353480	4120	4120	4120	4120	0
354	20241002	140600	69353480	4120	4120	4120	4120	0
355	20241002	140500	69353480	4120	4120	4120	4120	0
356	20241002	140400	69353480	4120	4120	4120	4120	0
357	20241002	140300	69353480	4120	4120	4120	4120	0
358	20241002	140200	69353480	4120	4120	4120	4120	0
359	20241002	140100	69353480	4120	4120	4120	4120	0
360	20241002	140000	69353480	4120	4120	4120	4120	0
361	20241002	135900	69353480	4120	4120	4120	4120	0
362	20241002	135800	69353480	4120	4120	4120	4120	0
363	20241002	135700	69353480	4120	4120	4120	4120	0
364	20241002	135600	69353480	4120	4120	4120	4120	0
365	20241002	135500	69353480	4120	4120	4120	4120	0
366	20241002	135400	69353480	4120	4115	4120	4115	2
367	20241002	135300	69345245	4120	4120	4120	4120	0
368	20241002	135200	69345245	4120	4120	4120	4120	0
369	20241002	135100	69345245	4120	4120	4120	4120	0
370	20241002	135000	69345245	4120	4120	4120	4120	30
371	20241002	134900	69221645	4120	4120	4120	4120	0
372	20241002	134800	69221645	4120	4120	4120	4120	27
373	20241002	134700	69110405	4125	4125	4125	4125	0
374	20241002	134600	69110405	4125	4125	4125	4125	0
375	20241002	134500	69110405	4125	4125	4125	4125	0
376	20241002	134400	69110405	4125	4125	4125	4125	0
377	20241002	134300	69110405	4125	4125	4125	4125	0
378	20241002	134200	69110405	4125	4125	4125	4125	0
379	20241002	134100	69110405	4125	4125	4125	4125	0
380	20241002	134000	69110405	4125	4125	4125	4125	0
381	20241002	133900	69110405	4125	4125	4125	4125	0
382	20241002	133800	69110405	4125	4125	4125	4125	0
383	20241002	133700	69110405	4125	4125	4125	4125	0
384	20241002	133600	69110405	4125	4120	4125	4120	70
385	20241002	133500	68821955	4120	4120	4120	4120	0
386	20241002	133400	68821955	4120	4120	4120	4120	0
387	20241002	133300	68821955	4120	4120	4120	4120	0
388	20241002	133200	68821955	4120	4120	4120	4120	0
389	20241002	133100	68821955	4120	4120	4120	4120	0
390	20241002	133000	68821955	4120	4120	4120	4120	0
391	20241002	132900	68821955	4120	4120	4120	4120	0
392	20241002	132800	68821955	4120	4120	4120	4120	0
393	20241002	132700	68821955	4120	4120	4120	4120	0
394	20241002	132600	68821955	4120	4125	4125	4120	21
395	20241002	132500	68735380	4120	4120	4120	4120	0
396	20241002	132400	68735380	4120	4120	4120	4120	0
397	20241002	132300	68735380	4120	4120	4120	4120	0
398	20241002	132200	68735380	4120	4120	4120	4120	0
399	20241002	132100	68735380	4120	4120	4120	4120	0
400	20241002	132000	68735380	4120	4120	4120	4120	0
401	20241002	131900	68735380	4120	4125	4125	4120	90
402	20241002	131800	68364525	4120	4120	4120	4120	0
403	20241002	131700	68364525	4120	4120	4120	4120	0
404	20241002	131600	68364525	4120	4120	4120	4120	0
405	20241002	131500	68364525	4120	4120	4120	4120	0
406	20241002	131400	68364525	4120	4120	4120	4120	7
407	20241002	131300	68335685	4120	4120	4120	4120	18
408	20241002	131200	68261525	4125	4125	4125	4125	50
409	20241002	131100	68055275	4120	4120	4120	4120	0
410	20241002	131000	68055275	4120	4120	4120	4120	0
411	20241002	130900	68055275	4120	4120	4120	4120	0
412	20241002	130800	68055275	4120	4120	4120	4120	0
413	20241002	130700	68055275	4120	4120	4120	4120	0
414	20241002	130600	68055275	4120	4120	4120	4120	11
415	20241002	130500	68009955	4120	4120	4120	4120	100
416	20241002	130400	67597955	4120	4120	4120	4120	0
417	20241002	130300	67597955	4120	4120	4120	4120	0
418	20241002	130200	67597955	4120	4120	4120	4120	0
419	20241002	130100	67597955	4120	4120	4120	4120	0
420	20241002	130000	67597955	4120	4120	4120	4120	0
421	20241002	125900	67597955	4120	4120	4120	4120	0
422	20241002	125800	67597955	4120	4120	4120	4120	0
423	20241002	125700	67597955	4120	4120	4120	4120	0
424	20241002	125600	67597955	4120	4120	4120	4120	50
425	20241002	125500	67391955	4125	4125	4125	4125	10
426	20241002	125400	67350705	4125	4125	4125	4125	24
427	20241002	125300	67251705	4130	4130	4130	4130	0
428	20241002	125200	67251705	4130	4130	4130	4130	0
429	20241002	125100	67251705	4130	4130	4130	4130	1
430	20241002	125000	67247575	4130	4130	4130	4130	0
431	20241002	124900	67247575	4130	4130	4130	4130	0
432	20241002	124800	67247575	4130	4130	4130	4130	50
433	20241002	124700	67041075	4130	4130	4130	4130	0
434	20241002	124600	67041075	4130	4130	4130	4130	0
435	20241002	124500	67041075	4130	4130	4130	4130	200
436	20241002	124400	66215075	4130	4130	4130	4130	0
437	20241002	124300	66215075	4130	4130	4130	4130	0
438	20241002	124200	66215075	4130	4130	4130	4130	0
439	20241002	124100	66215075	4130	4130	4130	4130	0
440	20241002	124000	66215075	4130	4130	4130	4130	0
441	20241002	123900	66215075	4130	4130	4130	4130	0
442	20241002	123800	66215075	4130	4130	4130	4130	2909
443	20241002	123700	54200905	4130	4130	4130	4130	0
444	20241002	123600	54200905	4130	4125	4130	4125	2
445	20241002	123500	54192650	4120	4125	4130	4120	5
446	20241002	123400	54172025	4120	4120	4120	4120	0
447	20241002	123300	54172025	4120	4120	4120	4120	0
448	20241002	123200	54172025	4120	4120	4120	4120	0
449	20241002	123100	54172025	4120	4120	4120	4120	0
450	20241002	123000	54172025	4120	4120	4120	4120	0
451	20241002	122900	54172025	4120	4120	4120	4120	0
452	20241002	122800	54172025	4120	4120	4120	4120	1
453	20241002	122700	54167905	4125	4125	4125	4125	1
454	20241002	122600	54163780	4125	4125	4125	4125	3
455	20241002	122500	54151405	4130	4130	4130	4130	0
456	20241002	122400	54151405	4130	4130	4130	4130	1
457	20241002	122300	54147275	4120	4120	4120	4120	0
458	20241002	122200	54147275	4120	4120	4120	4120	0
459	20241002	122100	54147275	4120	4120	4120	4120	0
460	20241002	122000	54147275	4120	4120	4120	4120	1
461	20241002	121900	54143155	4115	4110	4115	4110	2
462	20241002	121800	54134930	4125	4125	4125	4125	0
463	20241002	121700	54134930	4125	4125	4125	4125	0
464	20241002	121600	54134930	4125	4125	4125	4125	0
465	20241002	121500	54134930	4125	4125	4125	4125	0
466	20241002	121400	54134930	4125	4125	4125	4125	0
467	20241002	121300	54134930	4125	4120	4125	4120	3
468	20241002	121200	54122565	4110	4110	4110	4110	0
469	20241002	121100	54122565	4110	4110	4110	4110	0
470	20241002	121000	54122565	4110	4110	4110	4110	0
471	20241002	120900	54122565	4110	4115	4115	4110	37
472	20241002	120800	53970485	4120	4120	4120	4120	10
473	20241002	120700	53929285	4115	4115	4115	4115	10
474	20241002	120600	53888135	4115	4115	4115	4115	0
475	20241002	120500	53888135	4115	4115	4115	4115	0
476	20241002	120400	53888135	4115	4115	4115	4115	1
477	20241002	120300	53884020	4110	4110	4110	4110	9
478	20241002	120200	53847030	4110	4110	4110	4110	0
479	20241002	120100	53847030	4110	4110	4110	4110	0
480	20241002	120000	53847030	4110	4110	4110	4110	0
481	20241002	115900	53847030	4110	4110	4110	4110	0
482	20241002	115800	53847030	4110	4110	4110	4110	0
483	20241002	115700	53847030	4110	4110	4110	4110	0
484	20241002	115600	53847030	4110	4110	4110	4110	0
485	20241002	115500	53847030	4110	4110	4110	4110	1
486	20241002	115400	53842920	4115	4115	4115	4115	10
487	20241002	115300	53801770	4110	4110	4110	4110	0
488	20241002	115200	53801770	4110	4110	4110	4110	0
489	20241002	115100	53801770	4110	4110	4110	4110	0
490	20241002	115000	53801770	4110	4110	4110	4110	0
491	20241002	114900	53801770	4110	4110	4110	4110	0
492	20241002	114800	53801770	4110	4110	4110	4110	0
493	20241002	114700	53801770	4110	4110	4110	4110	0
494	20241002	114600	53801770	4110	4110	4110	4110	0
495	20241002	114500	53801770	4110	4110	4110	4110	1
496	20241002	114400	53797660	4120	4120	4120	4120	0
497	20241002	114300	53797660	4120	4120	4120	4120	425
498	20241002	114200	52046660	4130	4130	4130	4130	0
499	20241002	114100	52046660	4130	4130	4130	4130	0
500	20241002	114000	52046660	4130	4130	4130	4130	0
501	20241002	113900	52046660	4130	4130	4130	4130	0
502	20241002	113800	52046660	4130	4130	4130	4130	0
503	20241002	113700	52046660	4130	4130	4130	4130	0
504	20241002	113600	52046660	4130	4130	4130	4130	0
505	20241002	113500	52046660	4130	4130	4130	4130	0
506	20241002	113400	52046660	4130	4130	4130	4130	0
507	20241002	113300	52046660	4130	4130	4130	4130	100
508	20241002	113200	51633660	4130	4130	4130	4130	100
509	20241002	113100	51220660	4130	4130	4130	4130	469
510	20241002	113000	49283690	4130	4130	4130	4130	0
511	20241002	112900	49283690	4130	4130	4130	4130	2
512	20241002	112800	49275430	4125	4125	4125	4125	5
513	20241002	112700	49254805	4120	4120	4120	4120	0
514	20241002	112600	49254805	4120	4120	4120	4120	0
515	20241002	112500	49254805	4120	4120	4120	4120	0
516	20241002	112400	49254805	4120	4115	4120	4115	1194
517	20241002	112300	44341485	4115	4115	4115	4115	100
518	20241002	112200	43929985	4115	4115	4115	4115	0
519	20241002	112100	43929985	4115	4115	4115	4115	14
520	20241002	112000	43872375	4110	4110	4110	4110	0
521	20241002	111900	43872375	4110	4110	4110	4110	0
522	20241002	111800	43872375	4110	4110	4110	4110	1
523	20241002	111700	43868265	4115	4115	4115	4115	0
524	20241002	111600	43868265	4115	4115	4115	4115	1
525	20241002	111500	43864150	4105	4110	4110	4105	2
526	20241002	111400	43855935	4115	4115	4115	4115	273
527	20241002	111300	42732540	4105	4105	4105	4105	0
528	20241002	111200	42732540	4105	4105	4105	4105	1
529	20241002	111100	42728435	4110	4110	4110	4110	1
530	20241002	111000	42724325	4110	4110	4115	4105	15
531	20241002	110900	42662625	4105	4105	4105	4105	0
532	20241002	110800	42662625	4105	4105	4105	4105	0
533	20241002	110700	42662625	4105	4105	4105	4105	0
534	20241002	110600	42662625	4105	4105	4105	4105	1
535	20241002	110500	42658520	4110	4115	4115	4110	431
536	20241002	110400	40885040	4115	4115	4115	4115	0
537	20241002	110300	40885040	4115	4115	4115	4115	0
538	20241002	110200	40885040	4115	4115	4115	4115	0
539	20241002	110100	40885040	4115	4115	4115	4115	0
540	20241002	110000	40885040	4115	4115	4115	4115	0
541	20241002	105900	40885040	4115	4115	4115	4115	1
542	20241002	105800	40880925	4115	4115	4115	4115	0
543	20241002	105700	40880925	4115	4115	4115	4115	0
544	20241002	105600	40880925	4115	4110	4115	4110	2
545	20241002	105500	40872700	4100	4100	4100	4100	0
546	20241002	105400	40872700	4100	4100	4100	4100	0
547	20241002	105300	40872700	4100	4100	4100	4100	0
548	20241002	105200	40872700	4100	4100	4100	4100	0
549	20241002	105100	40872700	4100	4100	4100	4100	0
550	20241002	105000	40872700	4100	4100	4100	4100	2
551	20241002	104900	40864500	4105	4105	4105	4105	39
552	20241002	104800	40704405	4115	4110	4115	4110	2
553	20241002	104700	40696180	4105	4105	4105	4105	0
554	20241002	104600	40696180	4105	4105	4105	4105	0
555	20241002	104500	40696180	4105	4105	4105	4105	0
556	20241002	104400	40696180	4105	4105	4105	4105	1
557	20241002	104300	40692075	4100	4100	4100	4100	0
558	20241002	104200	40692075	4100	4100	4100	4100	0
559	20241002	104100	40692075	4100	4100	4100	4100	0
560	20241002	104000	40692075	4100	4100	4100	4100	0
561	20241002	103900	40692075	4100	4100	4100	4100	1
562	20241002	103800	40687975	4135	4135	4135	4135	0
563	20241002	103700	40687975	4135	4135	4135	4135	0
564	20241002	103600	40687975	4135	4135	4135	4135	0
565	20241002	103500	40687975	4135	4135	4135	4135	0
566	20241002	103400	40687975	4135	4135	4135	4135	0
567	20241002	103300	40687975	4135	4135	4135	4135	0
568	20241002	103200	40687975	4135	4130	4135	4130	2
569	20241002	103100	40679710	4100	4100	4100	4100	1
570	20241002	103000	40675610	4135	4130	4135	4130	31
571	20241002	102900	40547475	4130	4130	4130	4130	175
572	20241002	102800	39824725	4130	4130	4130	4130	0
573	20241002	102700	39824725	4130	4130	4130	4130	0
574	20241002	102600	39824725	4130	4130	4130	4130	0
575	20241002	102500	39824725	4130	4130	4130	4130	0
576	20241002	102400	39824725	4130	4130	4130	4130	0
577	20241002	102300	39824725	4130	4130	4130	4130	0
578	20241002	102200	39824725	4130	4130	4130	4130	5
579	20241002	102100	39804075	4125	4125	4125	4125	0
580	20241002	102000	39804075	4125	4125	4125	4125	0
581	20241002	101900	39804075	4125	4125	4125	4125	0
582	20241002	101800	39804075	4125	4125	4125	4125	0
583	20241002	101700	39804075	4125	4125	4125	4125	0
584	20241002	101600	39804075	4125	4125	4125	4125	0
585	20241002	101500	39804075	4125	4125	4125	4125	1
586	20241002	101400	39799950	4125	4135	4135	4125	9
587	20241002	101300	39762775	4125	4115	4125	4115	26
588	20241002	101200	39655745	4115	4115	4115	4115	0
589	20241002	101100	39655745	4115	4115	4115	4115	0
590	20241002	101000	39655745	4115	4115	4115	4115	0
591	20241002	100900	39655745	4115	4115	4115	4115	0
592	20241002	100800	39655745	4115	4115	4115	4115	5
593	20241002	100700	39635170	4080	4080	4080	4080	0
594	20241002	100600	39635170	4080	4080	4080	4080	0
595	20241002	100500	39635170	4080	4080	4080	4080	0
596	20241002	100400	39635170	4080	4080	4080	4080	0
597	20241002	100300	39635170	4080	4080	4080	4080	57
598	20241002	100200	39402610	4115	4115	4115	4115	0
599	20241002	100100	39402610	4115	4110	4115	4110	28
600	20241002	100000	39287400	4115	4115	4115	4115	0
601	20241002	095900	39287400	4115	4115	4115	4115	0
602	20241002	095800	39287400	4115	4115	4115	4115	0
603	20241002	095700	39287400	4115	4115	4115	4115	0
604	20241002	095600	39287400	4115	4115	4115	4115	0
605	20241002	095500	39287400	4115	4115	4115	4115	0
606	20241002	095400	39287400	4115	4115	4115	4115	0
607	20241002	095300	39287400	4115	4115	4115	4115	0
608	20241002	095200	39287400	4115	4115	4115	4115	50
609	20241002	095100	39081650	4120	4120	4120	4120	0
610	20241002	095000	39081650	4120	4120	4120	4120	0
611	20241002	094900	39081650	4120	4120	4120	4120	0
612	20241002	094800	39081650	4120	4120	4120	4120	0
613	20241002	094700	39081650	4120	4120	4120	4120	1
614	20241002	094600	39077530	4120	4090	4120	4075	108
615	20241002	094500	38634585	4100	4100	4100	4100	1
616	20241002	094400	38630485	4100	4100	4100	4100	102
617	20241002	094300	38212285	4100	4100	4100	4100	1
618	20241002	094200	38208185	4075	4080	4080	4075	100
619	20241002	094100	37800275	4095	4095	4095	4095	2
620	20241002	094000	37792085	4080	4095	4105	4080	8
621	20241002	093900	37759295	4090	4085	4090	4085	44
622	20241002	093800	37579340	4080	4080	4090	4080	34
623	20241002	093700	37440460	4075	4080	4080	4075	36
624	20241002	093600	37293585	4080	4080	4080	4080	1
625	20241002	093500	37289505	4090	4080	4090	4080	3
626	20241002	093400	37277250	4085	4085	4090	4080	5
627	20241002	093300	37256825	4080	4080	4085	4080	50
628	20241002	093200	37052695	4075	4075	4075	4075	0
629	20241002	093100	37052695	4075	4080	4085	4075	13
630	20241002	093000	36999615	4075	4065	4075	4065	13
631	20241002	092900	36946715	4080	4065	4085	4065	10
632	20241002	092800	36905965	4080	4070	4080	4065	108
633	20241002	092700	36466380	4080	4075	4080	4075	4
634	20241002	092600	36450065	4070	4075	4080	4070	43
635	20241002	092500	36274645	4070	4070	4070	4070	1
636	20241002	092400	36270575	4075	4070	4075	4070	41
637	20241002	092300	36103505	4070	4070	4070	4065	39
638	20241002	092200	35944780	4060	4060	4060	4060	0
639	20241002	092100	35944780	4060	4065	4065	4060	504
640	20241002	092000	33897520	4065	4070	4070	4065	735
641	20241002	091900	30906075	4070	4075	4075	4070	315
642	20241002	091800	29623875	4070	4090	4090	4070	140
643	20241002	091700	29053205	4090	4090	4090	4090	31
644	20241002	091600	28926415	4090	4090	4090	4090	133
645	20241002	091500	28382445	4120	4120	4120	4120	10
646	20241002	091400	28341245	4120	4120	4120	4120	0
647	20241002	091300	28341245	4120	4120	4120	4120	0
648	20241002	091200	28341245	4120	4120	4120	4120	2
649	20241002	091100	28333005	4090	4090	4090	4090	545
650	20241002	091000	26103955	4080	4100	4100	4080	2021
651	20241002	090900	17840805	4100	4120	4120	4100	2420
652	20241002	090800	7911950	4130	4130	4130	4130	0
653	20241002	090700	7911950	4130	4120	4130	4120	220
654	20241002	090600	7003550	4130	4125	4130	4125	43
655	20241002	090500	6826050	4130	4130	4130	4130	0
656	20241002	090400	6826050	4130	4130	4130	4130	1
657	20241002	090300	6821920	4115	4115	4115	4115	0
658	20241002	090200	6821920	4115	4115	4115	4115	97
659	20241002	090100	6422765	4120	4130	4130	4120	818
660	20241002	090000	3047940	4130	4130	4130	4130	738