KissMeData/096760/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	201900	124388310	3090	3090	3090	3090	4491
3	20241008	201800	124388310	3090	3090	3090	3090	0
4	20241008	201700	124388310	3090	3090	3090	3090	0
5	20241008	201600	124388310	3090	3090	3090	3090	0
6	20241008	201500	124388310	3090	3090	3090	3090	0
7	20241008	201400	124388310	3090	3090	3090	3090	0
8	20241008	201300	124388310	3090	3090	3090	3090	0
9	20241008	201200	124388310	3090	3090	3090	3090	0
10	20241008	201100	124388310	3090	3090	3090	3090	0
11	20241008	201000	124388310	3090	3090	3090	3090	0
12	20241008	200900	124388310	3090	3090	3090	3090	0
13	20241008	200800	124388310	3090	3090	3090	3090	0
14	20241008	200700	124388310	3090	3090	3090	3090	0
15	20241008	200600	124388310	3090	3090	3090	3090	0
16	20241008	200500	124388310	3090	3090	3090	3090	0
17	20241008	200400	124388310	3090	3090	3090	3090	0
18	20241008	200300	124388310	3090	3090	3090	3090	0
19	20241008	200200	124388310	3090	3090	3090	3090	0
20	20241008	200100	124388310	3090	3090	3090	3090	0
21	20241008	200000	124388310	3090	3090	3090	3090	0
22	20241008	195900	124388310	3090	3090	3090	3090	0
23	20241008	195800	124388310	3090	3090	3090	3090	0
24	20241008	195700	124388310	3090	3090	3090	3090	0
25	20241008	195600	124388310	3090	3090	3090	3090	0
26	20241008	195500	124388310	3090	3090	3090	3090	0
27	20241008	195400	124388310	3090	3090	3090	3090	0
28	20241008	195300	124388310	3090	3090	3090	3090	0
29	20241008	195200	124388310	3090	3090	3090	3090	0
30	20241008	195100	124388310	3090	3090	3090	3090	0
31	20241008	195000	124388310	3090	3090	3090	3090	0
32	20241008	194900	124388310	3090	3090	3090	3090	4491
33	20241008	194800	124388310	3090	3090	3090	3090	0
34	20241008	194700	124388310	3090	3090	3090	3090	0
35	20241008	194600	124388310	3090	3090	3090	3090	0
36	20241008	194500	124388310	3090	3090	3090	3090	0
37	20241008	194400	124388310	3090	3090	3090	3090	0
38	20241008	194300	124388310	3090	3090	3090	3090	0
39	20241008	194200	124388310	3090	3090	3090	3090	0
40	20241008	194100	124388310	3090	3090	3090	3090	0
41	20241008	194000	124388310	3090	3090	3090	3090	0
42	20241008	193900	124388310	3090	3090	3090	3090	0
43	20241008	193800	124388310	3090	3090	3090	3090	0
44	20241008	193700	124388310	3090	3090	3090	3090	0
45	20241008	193600	124388310	3090	3090	3090	3090	0
46	20241008	193500	124388310	3090	3090	3090	3090	0
47	20241008	193400	124388310	3090	3090	3090	3090	0
48	20241008	193300	124388310	3090	3090	3090	3090	0
49	20241008	193200	124388310	3090	3090	3090	3090	0
50	20241008	193100	124388310	3090	3090	3090	3090	0
51	20241008	193000	124388310	3090	3090	3090	3090	0
52	20241008	192900	124388310	3090	3090	3090	3090	0
53	20241008	192800	124388310	3090	3090	3090	3090	0
54	20241008	192700	124388310	3090	3090	3090	3090	0
55	20241008	192600	124388310	3090	3090	3090	3090	0
56	20241008	192500	124388310	3090	3090	3090	3090	0
57	20241008	192400	124388310	3090	3090	3090	3090	0
58	20241008	192300	124388310	3090	3090	3090	3090	0
59	20241008	192200	124388310	3090	3090	3090	3090	0
60	20241008	192100	124388310	3090	3090	3090	3090	0
61	20241008	192000	124388310	3090	3090	3090	3090	0
62	20241008	191900	124388310	3090	3090	3090	3090	4491
63	20241008	191800	124388310	3090	3090	3090	3090	0
64	20241008	191700	124388310	3090	3090	3090	3090	0
65	20241008	191600	124388310	3090	3090	3090	3090	0
66	20241008	191500	124388310	3090	3090	3090	3090	0
67	20241008	191400	124388310	3090	3090	3090	3090	0
68	20241008	191300	124388310	3090	3090	3090	3090	0
69	20241008	191200	124388310	3090	3090	3090	3090	0
70	20241008	191100	124388310	3090	3090	3090	3090	0
71	20241008	191000	124388310	3090	3090	3090	3090	0
72	20241008	190900	124388310	3090	3090	3090	3090	0
73	20241008	190800	124388310	3090	3090	3090	3090	0
74	20241008	190700	124388310	3090	3090	3090	3090	0
75	20241008	190600	124388310	3090	3090	3090	3090	0
76	20241008	190500	124388310	3090	3090	3090	3090	0
77	20241008	190400	124388310	3090	3090	3090	3090	0
78	20241008	190300	124388310	3090	3090	3090	3090	0
79	20241008	190200	124388310	3090	3090	3090	3090	0
80	20241008	190100	124388310	3090	3090	3090	3090	0
81	20241008	190000	124388310	3090	3090	3090	3090	0
82	20241008	185900	124388310	3090	3090	3090	3090	0
83	20241008	185800	124388310	3090	3090	3090	3090	0
84	20241008	185700	124388310	3090	3090	3090	3090	0
85	20241008	185600	124388310	3090	3090	3090	3090	0
86	20241008	185500	124388310	3090	3090	3090	3090	0
87	20241008	185400	124388310	3090	3090	3090	3090	0
88	20241008	185300	124388310	3090	3090	3090	3090	0
89	20241008	185200	124388310	3090	3090	3090	3090	0
90	20241008	185100	124388310	3090	3090	3090	3090	0
91	20241008	185000	124388310	3090	3090	3090	3090	0
92	20241008	184900	124388310	3090	3090	3090	3090	4491
93	20241008	184800	124388310	3090	3090	3090	3090	0
94	20241008	184700	124388310	3090	3090	3090	3090	0
95	20241008	184600	124388310	3090	3090	3090	3090	0
96	20241008	184500	124388310	3090	3090	3090	3090	0
97	20241008	184400	124388310	3090	3090	3090	3090	0
98	20241008	184300	124388310	3090	3090	3090	3090	0
99	20241008	184200	124388310	3090	3090	3090	3090	0
100	20241008	184100	124388310	3090	3090	3090	3090	0
101	20241008	184000	124388310	3090	3090	3090	3090	0
102	20241008	183900	124388310	3090	3090	3090	3090	0
103	20241008	183800	124388310	3090	3090	3090	3090	0
104	20241008	183700	124388310	3090	3090	3090	3090	0
105	20241008	183600	124388310	3090	3090	3090	3090	0
106	20241008	183500	124388310	3090	3090	3090	3090	0
107	20241008	183400	124388310	3090	3090	3090	3090	0
108	20241008	183300	124388310	3090	3090	3090	3090	0
109	20241008	183200	124388310	3090	3090	3090	3090	0
110	20241008	183100	124388310	3090	3090	3090	3090	0
111	20241008	183000	124388310	3090	3090	3090	3090	0
112	20241008	182900	124388310	3090	3090	3090	3090	0
113	20241008	182800	124388310	3090	3090	3090	3090	0
114	20241008	182700	124388310	3090	3090	3090	3090	0
115	20241008	182600	124388310	3090	3090	3090	3090	0
116	20241008	182500	124388310	3090	3090	3090	3090	0
117	20241008	182400	124388310	3090	3090	3090	3090	0
118	20241008	182300	124388310	3090	3090	3090	3090	0
119	20241008	182200	124388310	3090	3090	3090	3090	0
120	20241008	182100	124388310	3090	3090	3090	3090	0
121	20241008	182000	124388310	3090	3090	3090	3090	0
122	20241008	181900	124388310	3090	3090	3090	3090	4491
123	20241008	181800	124388310	3090	3090	3090	3090	0
124	20241008	181700	124388310	3090	3090	3090	3090	0
125	20241008	181600	124388310	3090	3090	3090	3090	0
126	20241008	181500	124388310	3090	3090	3090	3090	0
127	20241008	181400	124388310	3090	3090	3090	3090	0
128	20241008	181300	124388310	3090	3090	3090	3090	0
129	20241008	181200	124388310	3090	3090	3090	3090	0
130	20241008	181100	124388310	3090	3090	3090	3090	0
131	20241008	181000	124388310	3090	3090	3090	3090	0
132	20241008	180900	124388310	3090	3090	3090	3090	0
133	20241008	180800	124388310	3090	3090	3090	3090	0
134	20241008	180700	124388310	3090	3090	3090	3090	0
135	20241008	180600	124388310	3090	3090	3090	3090	0
136	20241008	180500	124388310	3090	3090	3090	3090	0
137	20241008	180400	124388310	3090	3090	3090	3090	0
138	20241008	180300	124388310	3090	3090	3090	3090	0
139	20241008	180200	124388310	3090	3090	3090	3090	0
140	20241008	180100	124388310	3090	3090	3090	3090	0
141	20241008	180000	124388310	3090	3090	3090	3090	0
142	20241008	175900	124388310	3090	3090	3090	3090	0
143	20241008	175800	124388310	3090	3090	3090	3090	0
144	20241008	175700	124388310	3090	3090	3090	3090	0
145	20241008	175600	124388310	3090	3090	3090	3090	0
146	20241008	175500	124388310	3090	3090	3090	3090	0
147	20241008	175400	124388310	3090	3090	3090	3090	0
148	20241008	175300	124388310	3090	3090	3090	3090	0
149	20241008	175200	124388310	3090	3090	3090	3090	0
150	20241008	175100	124388310	3090	3090	3090	3090	0
151	20241008	175000	124388310	3090	3090	3090	3090	0
152	20241008	174900	124388310	3090	3090	3090	3090	4491
153	20241008	174800	124388310	3090	3090	3090	3090	0
154	20241008	174700	124388310	3090	3090	3090	3090	0
155	20241008	174600	124388310	3090	3090	3090	3090	0
156	20241008	174500	124388310	3090	3090	3090	3090	0
157	20241008	174400	124388310	3090	3090	3090	3090	0
158	20241008	174300	124388310	3090	3090	3090	3090	0
159	20241008	174200	124388310	3090	3090	3090	3090	0
160	20241008	174100	124388310	3090	3090	3090	3090	0
161	20241008	174000	124388310	3090	3090	3090	3090	0
162	20241008	173900	124388310	3090	3090	3090	3090	0
163	20241008	173800	124388310	3090	3090	3090	3090	0
164	20241008	173700	124388310	3090	3090	3090	3090	0
165	20241008	173600	124388310	3090	3090	3090	3090	0
166	20241008	173500	124388310	3090	3090	3090	3090	0
167	20241008	173400	124388310	3090	3090	3090	3090	0
168	20241008	173300	124388310	3090	3090	3090	3090	0
169	20241008	173200	124388310	3090	3090	3090	3090	0
170	20241008	173100	124388310	3090	3090	3090	3090	0
171	20241008	173000	124388310	3090	3090	3090	3090	0
172	20241008	172900	124388310	3090	3090	3090	3090	0
173	20241008	172800	124388310	3090	3090	3090	3090	0
174	20241008	172700	124388310	3090	3090	3090	3090	0
175	20241008	172600	124388310	3090	3090	3090	3090	0
176	20241008	172500	124388310	3090	3090	3090	3090	0
177	20241008	172400	124388310	3090	3090	3090	3090	0
178	20241008	172300	124388310	3090	3090	3090	3090	0
179	20241008	172200	124388310	3090	3090	3090	3090	0
180	20241008	172100	124388310	3090	3090	3090	3090	0
181	20241008	172000	124388310	3090	3090	3090	3090	0
182	20241008	171900	124388310	3090	3090	3090	3090	4491
183	20241008	171800	124388310	3090	3090	3090	3090	0
184	20241008	171700	124388310	3090	3090	3090	3090	0
185	20241008	171600	124388310	3090	3090	3090	3090	0
186	20241008	171500	124388310	3090	3090	3090	3090	0
187	20241008	171400	124388310	3090	3090	3090	3090	0
188	20241008	171300	124388310	3090	3090	3090	3090	0
189	20241008	171200	124388310	3090	3090	3090	3090	0
190	20241008	171100	124388310	3090	3090	3090	3090	0
191	20241008	171000	124388310	3090	3090	3090	3090	0
192	20241008	170900	124388310	3090	3090	3090	3090	0
193	20241008	170800	124388310	3090	3090	3090	3090	0
194	20241008	170700	124388310	3090	3090	3090	3090	0
195	20241008	170600	124388310	3090	3090	3090	3090	0
196	20241008	170500	124388310	3090	3090	3090	3090	0
197	20241008	170400	124388310	3090	3090	3090	3090	0
198	20241008	170300	124388310	3090	3090	3090	3090	0
199	20241008	170200	124388310	3090	3090	3090	3090	0
200	20241008	170100	124388310	3090	3090	3090	3090	0
201	20241008	170000	124388310	3090	3090	3090	3090	0
202	20241008	165900	124388310	3090	3090	3090	3090	0
203	20241008	165800	124388310	3090	3090	3090	3090	0
204	20241008	165700	124388310	3090	3090	3090	3090	0
205	20241008	165600	124388310	3090	3090	3090	3090	0
206	20241008	165500	124388310	3090	3090	3090	3090	0
207	20241008	165400	124388310	3090	3090	3090	3090	0
208	20241008	165300	124388310	3090	3090	3090	3090	0
209	20241008	165200	124388310	3090	3090	3090	3090	0
210	20241008	165100	124388310	3090	3090	3090	3090	0
211	20241008	165000	124388310	3090	3090	3090	3090	0
212	20241008	164900	124388310	3090	3090	3090	3090	4491
213	20241008	164800	124388310	3090	3090	3090	3090	0
214	20241008	164700	124388310	3090	3090	3090	3090	0
215	20241008	164600	124388310	3090	3090	3090	3090	0
216	20241008	164500	124388310	3090	3090	3090	3090	0
217	20241008	164400	124388310	3090	3090	3090	3090	0
218	20241008	164300	124388310	3090	3090	3090	3090	0
219	20241008	164200	124388310	3090	3090	3090	3090	0
220	20241008	164100	124388310	3090	3090	3090	3090	0
221	20241008	164000	124388310	3090	3090	3090	3090	0
222	20241008	163900	124388310	3090	3090	3090	3090	0
223	20241008	163800	124388310	3090	3090	3090	3090	0
224	20241008	163700	124388310	3090	3090	3090	3090	0
225	20241008	163600	124388310	3090	3090	3090	3090	0
226	20241008	163500	124388310	3090	3090	3090	3090	0
227	20241008	163400	124388310	3090	3090	3090	3090	0
228	20241008	163300	124388310	3090	3090	3090	3090	0
229	20241008	163200	124388310	3090	3090	3090	3090	0
230	20241008	163100	124388310	3090	3090	3090	3090	0
231	20241008	163000	124388310	3090	3090	3090	3090	0
232	20241008	162900	124388310	3090	3090	3090	3090	0
233	20241008	162800	124388310	3090	3090	3090	3090	0
234	20241008	162700	124388310	3090	3090	3090	3090	0
235	20241008	162600	124388310	3090	3090	3090	3090	0
236	20241008	162500	124388310	3090	3090	3090	3090	0
237	20241008	162400	124388310	3090	3090	3090	3090	0
238	20241008	162300	124388310	3090	3090	3090	3090	0
239	20241008	162200	124388310	3090	3090	3090	3090	0
240	20241008	162100	124388310	3090	3090	3090	3090	0
241	20241008	162000	124388310	3090	3090	3090	3090	0
242	20241008	161900	124388310	3090	3090	3090	3090	4491
243	20241008	161800	124388310	3090	3090	3090	3090	0
244	20241008	161700	124388310	3090	3090	3090	3090	0
245	20241008	161600	124388310	3090	3090	3090	3090	0
246	20241008	161500	124388310	3090	3090	3090	3090	0
247	20241008	161400	124388310	3090	3090	3090	3090	0
248	20241008	161300	124388310	3090	3090	3090	3090	0
249	20241008	161200	124388310	3090	3090	3090	3090	0
250	20241008	161100	124388310	3090	3090	3090	3090	0
251	20241008	161000	124388310	3090	3090	3090	3090	0
252	20241008	160900	124388310	3090	3090	3090	3090	0
253	20241008	160800	124388310	3090	3090	3090	3090	0
254	20241008	160700	124388310	3090	3090	3090	3090	0
255	20241008	160600	124388310	3090	3090	3090	3090	0
256	20241008	160500	124388310	3090	3090	3090	3090	0
257	20241008	160400	124388310	3090	3090	3090	3090	0
258	20241008	160300	124388310	3090	3090	3090	3090	0
259	20241008	160200	124388310	3090	3090	3090	3090	0
260	20241008	160100	124388310	3090	3090	3090	3090	0
261	20241008	160000	124388310	3090	3090	3090	3090	0
262	20241008	155900	124388310	3090	3090	3090	3090	0
263	20241008	155800	124388310	3090	3090	3090	3090	0
264	20241008	155700	124388310	3090	3090	3090	3090	0
265	20241008	155600	124388310	3090	3090	3090	3090	0
266	20241008	155500	124388310	3090	3090	3090	3090	0
267	20241008	155400	124388310	3090	3090	3090	3090	0
268	20241008	155300	124388310	3090	3090	3090	3090	0
269	20241008	155200	124388310	3090	3090	3090	3090	0
270	20241008	155100	124388310	3090	3090	3090	3090	0
271	20241008	155000	124388310	3090	3090	3090	3090	0
272	20241008	154900	124388310	3090	3090	3090	3090	4491
273	20241008	154800	124388310	3090	3090	3090	3090	0
274	20241008	154700	124388310	3090	3090	3090	3090	0
275	20241008	154600	124388310	3090	3090	3090	3090	0
276	20241008	154500	124388310	3090	3090	3090	3090	0
277	20241008	154400	124388310	3090	3090	3090	3090	0
278	20241008	154300	124388310	3090	3090	3090	3090	0
279	20241008	154200	124388310	3090	3090	3090	3090	0
280	20241008	154100	124388310	3090	3090	3090	3090	0
281	20241008	154000	124388310	3090	3090	3090	3090	0
282	20241008	153900	124388310	3090	3090	3090	3090	0
283	20241008	153800	124388310	3090	3090	3090	3090	0
284	20241008	153700	124388310	3090	3090	3090	3090	0
285	20241008	153600	124388310	3090	3090	3090	3090	0
286	20241008	153500	124388310	3090	3090	3090	3090	0
287	20241008	153400	124388310	3090	3090	3090	3090	0
288	20241008	153300	124388310	3090	3090	3090	3090	0
289	20241008	153200	124388310	3090	3090	3090	3090	0
290	20241008	153100	124388310	3090	3090	3090	3090	0
291	20241008	153000	124388310	3090	3090	3090	3090	4491
292	20241008	152900	110511120	3075	3075	3075	3075	0
293	20241008	152800	110511120	3075	3075	3075	3075	0
294	20241008	152700	110511120	3075	3075	3075	3075	0
295	20241008	152600	110511120	3075	3075	3075	3075	0
296	20241008	152500	110511120	3075	3075	3075	3075	0
297	20241008	152400	110511120	3075	3075	3075	3075	0
298	20241008	152300	110511120	3075	3075	3075	3075	0
299	20241008	152200	110511120	3075	3075	3075	3075	0
300	20241008	152100	110511120	3075	3075	3075	3075	0
301	20241008	152000	110511120	3075	3075	3075	3075	0
302	20241008	151900	110511120	3075	3075	3075	3065	16
303	20241008	151800	110461930	3080	3080	3080	3080	0
304	20241008	151700	110461930	3080	3080	3080	3080	20
305	20241008	151600	110400330	3080	3080	3080	3080	226
306	20241008	151500	109704250	3080	3080	3080	3065	350
307	20241008	151400	108626265	3080	3080	3085	3065	1150
308	20241008	151300	105093710	3085	3085	3085	3085	338
309	20241008	151200	104050980	3080	3075	3080	3065	350
310	20241008	151100	102973560	3080	3080	3080	3080	338
311	20241008	151000	101932520	3085	3080	3085	3080	339
312	20241008	150900	100887270	3075	3080	3085	3075	639
313	20241008	150800	98920090	3080	3075	3080	3075	339
314	20241008	150700	97877100	3075	3080	3080	3075	338
315	20241008	150600	96836625	3075	3070	3075	3070	340
316	20241008	150500	95792260	3070	3070	3070	3070	353
317	20241008	150400	94708550	3070	3065	3070	3065	430
318	20241008	150300	93389470	3065	3065	3065	3065	339
319	20241008	150200	92350435	3060	3060	3060	3060	868
320	20241008	150100	89694355	3060	3060	3060	3060	339
321	20241008	150000	88657015	3050	3060	3060	3050	989
322	20241008	145900	85637045	3060	3060	3060	3060	14
323	20241008	145800	85594205	3060	3060	3060	3060	13
324	20241008	145700	85554425	3060	3060	3060	3060	14
325	20241008	145600	85511585	3060	3060	3060	3060	14
326	20241008	145500	85468745	3050	3060	3060	3050	399
327	20241008	145400	84251655	3060	3055	3060	3055	115
328	20241008	145300	83900260	3060	3060	3060	3060	13
329	20241008	145200	83860480	3060	3060	3060	3060	29
330	20241008	145100	83771740	3060	3065	3065	3060	43
331	20241008	145000	83639970	3065	3065	3065	3065	14
332	20241008	144900	83597060	3065	3055	3065	3055	24
333	20241008	144800	83523560	3065	3065	3065	3065	14
334	20241008	144700	83480650	3065	3060	3065	3060	154
335	20241008	144600	83009340	3060	3060	3060	3060	14
336	20241008	144500	82966500	3060	3055	3060	3055	80
337	20241008	144400	82722025	3065	3060	3065	3060	1461
338	20241008	144300	78251300	3065	3065	3065	3065	14
339	20241008	144200	78208390	3065	3065	3065	3065	28
340	20241008	144100	78122570	3065	3065	3065	3065	14
341	20241008	144000	78079660	3065	3060	3065	3060	140
342	20241008	143900	77651195	3065	3065	3070	3065	16
343	20241008	143800	77602085	3070	3070	3070	3070	14
344	20241008	143700	77559105	3070	3070	3070	3070	14
345	20241008	143600	77516125	3070	3070	3070	3070	14
346	20241008	143500	77473145	3070	3065	3070	3065	536
347	20241008	143400	75830240	3070	3070	3070	3070	14
348	20241008	143300	75787260	3070	3075	3075	3065	239
349	20241008	143200	75054515	3075	3075	3075	3075	14
350	20241008	143100	75011465	3075	3075	3075	3075	14
351	20241008	143000	74968415	3075	3075	3075	3075	13
352	20241008	142900	74928440	3075	3075	3075	3075	14
353	20241008	142800	74885390	3075	3075	3075	3075	14
354	20241008	142700	74842340	3075	3075	3075	3075	14
355	20241008	142600	74799290	3075	3075	3075	3075	14
356	20241008	142500	74756240	3075	3075	3075	3075	13
357	20241008	142400	74716265	3075	3080	3080	3070	76
358	20241008	142300	74482735	3080	3080	3080	3080	14
359	20241008	142200	74439615	3080	3080	3080	3080	14
360	20241008	142100	74396495	3080	3070	3080	3070	14
361	20241008	142000	74353385	3080	3080	3080	3080	19
362	20241008	141900	74294865	3080	3070	3080	3070	16
363	20241008	141800	74245605	3080	3080	3080	3080	14
364	20241008	141700	74202485	3080	3080	3080	3080	14
365	20241008	141600	74159365	3080	3080	3080	3080	14
366	20241008	141500	74116245	3080	3080	3080	3070	28
367	20241008	141400	74030015	3080	3080	3080	3080	14
368	20241008	141300	73986895	3080	3080	3080	3080	14
369	20241008	141200	73943775	3070	3080	3080	3070	15
370	20241008	141100	73897585	3080	3080	3080	3080	13
371	20241008	141000	73857545	3080	3080	3080	3080	14
372	20241008	140900	73814425	3070	3080	3080	3070	15
373	20241008	140800	73768235	3080	3080	3080	3080	14
374	20241008	140700	73725115	3080	3080	3080	3080	14
375	20241008	140600	73681995	3080	3080	3080	3070	28
376	20241008	140500	73595765	3080	3080	3080	3080	14
377	20241008	140400	73552645	3080	3080	3080	3080	14
378	20241008	140300	73509525	3070	3080	3080	3070	15
379	20241008	140200	73463335	3080	3080	3080	3080	14
380	20241008	140100	73420215	3080	3075	3080	3075	54
381	20241008	140000	73254100	3080	3080	3080	3080	14
382	20241008	135900	73210980	3080	3080	3080	3080	14
383	20241008	135800	73167860	3075	3080	3080	3075	27
384	20241008	135700	73084765	3080	3075	3080	3075	16
385	20241008	135600	73035490	3070	3080	3080	3070	614
386	20241008	135500	71150370	3080	3080	3080	3080	14
387	20241008	135400	71107250	3070	3080	3080	3070	15
388	20241008	135300	71061060	3080	3080	3080	3080	14
389	20241008	135200	71017940	3080	3080	3080	3080	13
390	20241008	135100	70977900	3070	3080	3080	3070	15
391	20241008	135000	70931710	3080	3080	3080	3080	14
392	20241008	134900	70888590	3080	3080	3080	3080	14
393	20241008	134800	70845470	3080	3080	3080	3070	29
394	20241008	134700	70756160	3080	3080	3080	3080	13
395	20241008	134600	70716120	3080	3080	3080	3080	15
396	20241008	134500	70669920	3070	3080	3080	3070	15
397	20241008	134400	70623730	3080	3080	3080	3080	14
398	20241008	134300	70580610	3080	3080	3080	3080	14
399	20241008	134200	70537490	3070	3080	3080	3070	14
400	20241008	134100	70494380	3080	3080	3080	3080	15
401	20241008	134000	70448180	3080	3080	3080	3080	14
402	20241008	133900	70405060	3080	3080	3080	3070	29
403	20241008	133800	70315750	3080	3080	3080	3080	67
404	20241008	133700	70109390	3080	3080	3080	3080	25
405	20241008	133600	70032390	3080	3080	3080	3080	14
406	20241008	133500	69989270	3080	3080	3080	3080	14
407	20241008	133400	69946150	3075	3075	3075	3075	14
408	20241008	133300	69903100	3075	3075	3075	3075	14
409	20241008	133200	69860050	3075	3075	3075	3075	13
410	20241008	133100	69820075	3075	3075	3075	3075	14
411	20241008	133000	69777025	3075	3075	3075	3075	28
412	20241008	132900	69690925	3080	3080	3080	3080	14
413	20241008	132800	69647805	3065	3080	3080	3065	51
414	20241008	132700	69491295	3065	3080	3080	3065	15
415	20241008	132600	69445110	3080	3080	3080	3080	14
416	20241008	132500	69401990	3080	3080	3080	3080	14
417	20241008	132400	69358870	3065	3080	3080	3065	15
418	20241008	132300	69312685	3080	3080	3080	3080	14
419	20241008	132200	69269565	3080	3080	3080	3080	13
420	20241008	132100	69229525	3080	3080	3080	3065	30
421	20241008	132000	69137140	3075	3075	3080	3075	28
422	20241008	131900	69050970	3080	3080	3080	3080	14
423	20241008	131800	69007850	3080	3080	3080	3080	13
424	20241008	131700	68967810	3065	3080	3080	3065	314
425	20241008	131600	68005190	3080	3080	3080	3080	14
426	20241008	131500	67962070	3065	3080	3080	3065	15
427	20241008	131400	67915885	3075	3075	3085	3075	2235
428	20241008	131300	61043120	3075	3085	3085	3075	15
429	20241008	131200	60996855	3075	3085	3085	3075	29
430	20241008	131100	60907410	3075	3085	3085	3075	18
431	20241008	131000	60851900	3075	3085	3085	3075	15
432	20241008	130900	60805635	3085	3085	3085	3075	16
433	20241008	130800	60756285	3075	3085	3085	3075	14
434	20241008	130700	60713105	3075	3085	3085	3075	15
435	20241008	130600	60666840	3075	3085	3085	3075	15
436	20241008	130500	60620575	3075	3085	3085	3075	25
437	20241008	130400	60543460	3085	3075	3085	3075	259
438	20241008	130300	59746895	3085	3085	3085	3085	27
439	20241008	130200	59663600	3085	3085	3085	3085	14
440	20241008	130100	59620410	3085	3085	3085	3085	14
441	20241008	130000	59577220	3085	3085	3085	3085	14
442	20241008	125900	59534030	3085	3085	3085	3085	14
443	20241008	125800	59490840	3085	3085	3085	3085	13
444	20241008	125700	59450735	3085	3085	3085	3085	14
445	20241008	125600	59407545	3080	3080	3085	3080	115
446	20241008	125500	59053270	3080	3080	3080	3080	214
447	20241008	125400	58394150	3080	3080	3080	3080	28
448	20241008	125300	58307910	3080	3080	3080	3080	49
449	20241008	125200	58156990	3080	3080	3080	3080	14
450	20241008	125100	58113870	3080	3080	3080	3080	54
451	20241008	125000	57947550	3075	3080	3080	3075	15
452	20241008	124900	57901355	3080	3080	3080	3080	32
453	20241008	124800	57802795	3080	3080	3080	3080	13
454	20241008	124700	57762755	3075	3080	3080	3075	58
455	20241008	124600	57584335	3080	3080	3080	3080	14
456	20241008	124500	57541215	3080	3080	3080	3075	30
457	20241008	124400	57448820	3080	3080	3080	3080	114
458	20241008	124300	57097700	3065	3080	3080	3065	19
459	20241008	124200	57039195	3080	3080	3080	3080	14
460	20241008	124100	56996075	3085	3085	3085	3085	14
461	20241008	124000	56952885	3080	3080	3080	3080	1542
462	20241008	123900	52203525	3080	3070	3080	3070	687
463	20241008	123800	50094355	3065	3070	3070	3065	14
464	20241008	123700	50051380	3065	3070	3070	3065	32
465	20241008	123600	49953155	3065	3070	3070	3065	32
466	20241008	123500	49854925	3065	3070	3070	3065	15
467	20241008	123400	49808880	3065	3070	3070	3065	15
468	20241008	123300	49762835	3065	3070	3070	3065	14
469	20241008	123200	49719860	3065	3070	3070	3065	15
470	20241008	123100	49673815	3065	3070	3070	3065	15
471	20241008	123000	49627770	3065	3070	3070	3065	15
472	20241008	122900	49581725	3065	3070	3070	3065	15
473	20241008	122800	49535680	3070	3065	3070	3065	14
474	20241008	122700	49492705	3070	3070	3070	3065	29
475	20241008	122600	49403680	3070	3070	3070	3070	14
476	20241008	122500	49360700	3070	3070	3070	3070	14
477	20241008	122400	49317720	3070	3070	3070	3070	14
478	20241008	122300	49274740	3070	3070	3070	3070	13
479	20241008	122200	49234830	3070	3070	3070	3070	14
480	20241008	122100	49191850	3065	3070	3070	3065	15
481	20241008	122000	49145805	3070	3070	3070	3070	14
482	20241008	121900	49102825	3070	3070	3070	3070	114
483	20241008	121800	48752845	3070	3070	3070	3060	29
484	20241008	121700	48663825	3065	3070	3070	3060	36
485	20241008	121600	48553420	3060	3070	3070	3060	15
486	20241008	121500	48507380	3060	3065	3065	3060	197
487	20241008	121400	47903590	3060	3060	3065	3060	16
488	20241008	121300	47854560	3065	3065	3065	3065	13
489	20241008	121200	47814715	3060	3065	3065	3060	16
490	20241008	121100	47765680	3065	3060	3065	3060	15
491	20241008	121000	47719710	3065	3065	3065	3065	14
492	20241008	120900	47676800	3065	3065	3065	3060	29
493	20241008	120800	47587925	3065	3065	3065	3065	0
494	20241008	120700	47587925	3065	3065	3065	3065	29
495	20241008	120600	47499040	3060	3060	3060	3060	0
496	20241008	120500	47499040	3060	3065	3065	3060	42
497	20241008	120400	47370375	3065	3065	3065	3065	0
498	20241008	120300	47370375	3065	3065	3065	3065	29
499	20241008	120200	47281490	3065	3065	3065	3065	0
500	20241008	120100	47281490	3065	3065	3065	3065	29
501	20241008	120000	47192605	3065	3065	3065	3065	10
502	20241008	115900	47161955	3065	3065	3065	3065	29
503	20241008	115800	47073070	3060	3060	3060	3060	2587
504	20241008	115700	39156850	3060	3060	3060	3060	29
505	20241008	115600	39068110	3065	3065	3065	3065	0
506	20241008	115500	39068110	3065	3060	3065	3060	114
507	20241008	115400	38719125	3065	3065	3065	3065	29
508	20241008	115300	38630240	3060	3060	3060	3060	0
509	20241008	115200	38630240	3060	3065	3065	3060	29
510	20241008	115100	38541360	3060	3060	3060	3060	0
511	20241008	115000	38541360	3060	3060	3060	3060	0
512	20241008	114900	38541360	3060	3060	3060	3060	0
513	20241008	114800	38541360	3060	3060	3060	3060	0
514	20241008	114700	38541360	3060	3060	3060	3060	0
515	20241008	114600	38541360	3060	3060	3060	3060	0
516	20241008	114500	38541360	3060	3060	3060	3060	0
517	20241008	114400	38541360	3060	3060	3060	3060	0
518	20241008	114300	38541360	3060	3060	3060	3060	0
519	20241008	114200	38541360	3060	3060	3060	3060	0
520	20241008	114100	38541360	3060	3060	3060	3060	0
521	20241008	114000	38541360	3060	3060	3060	3060	0
522	20241008	113900	38541360	3060	3060	3060	3060	161
523	20241008	113800	38048700	3060	3055	3060	3055	45
524	20241008	113700	37911220	3055	3055	3055	3055	220
525	20241008	113600	37239120	3055	3055	3055	3055	0
526	20241008	113500	37239120	3055	3055	3055	3055	0
527	20241008	113400	37239120	3055	3055	3055	3055	100
528	20241008	113300	36933620	3050	3050	3050	3050	100
529	20241008	113200	36628620	3055	3055	3055	3055	2
530	20241008	113100	36622510	3050	3050	3050	3050	426
531	20241008	113000	35323210	3055	3055	3055	3055	0
532	20241008	112900	35323210	3055	3055	3055	3055	0
533	20241008	112800	35323210	3055	3055	3055	3055	5
534	20241008	112700	35307935	3055	3055	3055	3055	0
535	20241008	112600	35307935	3055	3055	3055	3055	0
536	20241008	112500	35307935	3055	3055	3055	3055	0
537	20241008	112400	35307935	3055	3055	3055	3055	0
538	20241008	112300	35307935	3055	3055	3055	3055	0
539	20241008	112200	35307935	3055	3055	3055	3055	3
540	20241008	112100	35298770	3050	3050	3050	3050	603
541	20241008	112000	33459620	3055	3055	3055	3055	0
542	20241008	111900	33459620	3055	3055	3055	3055	0
543	20241008	111800	33459620	3055	3055	3055	3055	0
544	20241008	111700	33459620	3055	3055	3055	3055	0
545	20241008	111600	33459620	3055	3055	3055	3055	2
546	20241008	111500	33453510	3060	3060	3060	3060	0
547	20241008	111400	33453510	3060	3060	3060	3060	0
548	20241008	111300	33453510	3060	3060	3060	3060	0
549	20241008	111200	33453510	3060	3060	3060	3060	1
550	20241008	111100	33450450	3055	3055	3055	3055	0
551	20241008	111000	33450450	3055	3055	3055	3055	0
552	20241008	110900	33450450	3055	3055	3055	3055	0
553	20241008	110800	33450450	3055	3055	3055	3055	0
554	20241008	110700	33450450	3055	3055	3055	3055	0
555	20241008	110600	33450450	3055	3055	3055	3055	0
556	20241008	110500	33450450	3055	3055	3055	3055	1
557	20241008	110400	33447395	3055	3055	3055	3055	3
558	20241008	110300	33438230	3050	3050	3050	3050	0
559	20241008	110200	33438230	3050	3050	3050	3050	0
560	20241008	110100	33438230	3050	3050	3050	3050	0
561	20241008	110000	33438230	3050	3050	3050	3050	0
562	20241008	105900	33438230	3050	3050	3050	3050	0
563	20241008	105800	33438230	3050	3050	3050	3050	0
564	20241008	105700	33438230	3050	3050	3050	3050	0
565	20241008	105600	33438230	3050	3050	3050	3050	0
566	20241008	105500	33438230	3050	3050	3050	3050	0
567	20241008	105400	33438230	3050	3050	3050	3050	0
568	20241008	105300	33438230	3050	3050	3050	3050	0
569	20241008	105200	33438230	3050	3050	3050	3050	0
570	20241008	105100	33438230	3050	3055	3055	3050	102
571	20241008	105000	33127120	3045	3045	3045	3045	0
572	20241008	104900	33127120	3045	3045	3045	3045	0
573	20241008	104800	33127120	3045	3045	3045	3045	0
574	20241008	104700	33127120	3045	3045	3045	3045	0
575	20241008	104600	33127120	3045	3045	3045	3045	0
576	20241008	104500	33127120	3045	3045	3045	3045	0
577	20241008	104400	33127120	3045	3045	3045	3045	0
578	20241008	104300	33127120	3045	3045	3045	3045	0
579	20241008	104200	33127120	3045	3045	3045	3045	0
580	20241008	104100	33127120	3045	3045	3045	3045	0
581	20241008	104000	33127120	3045	3045	3045	3045	104
582	20241008	103900	32810440	3045	3055	3055	3045	726
583	20241008	103800	30599445	3050	3050	3050	3050	0
584	20241008	103700	30599445	3050	3045	3050	3045	109
585	20241008	103600	30267045	3050	3050	3050	3050	0
586	20241008	103500	30267045	3050	3050	3050	3050	1296
587	20241008	103400	26314245	3050	3050	3050	3050	0
588	20241008	103300	26314245	3050	3050	3050	3050	0
589	20241008	103200	26314245	3050	3050	3050	3050	320
590	20241008	103100	25338245	3050	3050	3050	3050	19
591	20241008	103000	25280295	3055	3055	3055	3055	1
592	20241008	102900	25277240	3050	3050	3050	3050	0
593	20241008	102800	25277240	3050	3050	3050	3050	25
594	20241008	102700	25200990	3050	3050	3050	3050	2554
595	20241008	102600	17411290	3055	3055	3055	3055	0
596	20241008	102500	17411290	3055	3055	3055	3055	0
597	20241008	102400	17411290	3055	3055	3055	3055	135
598	20241008	102300	16998865	3060	3060	3060	3060	0
599	20241008	102200	16998865	3060	3060	3060	3060	0
600	20241008	102100	16998865	3060	3060	3060	3060	0
601	20241008	102000	16998865	3060	3060	3060	3060	11
602	20241008	101900	16965205	3055	3055	3055	3055	0
603	20241008	101800	16965205	3055	3055	3055	3055	50
604	20241008	101700	16812455	3055	3055	3055	3055	0
605	20241008	101600	16812455	3055	3060	3060	3055	2
606	20241008	101500	16806340	3060	3060	3060	3060	0
607	20241008	101400	16806340	3060	3060	3060	3060	13
608	20241008	101300	16766560	3055	3055	3055	3055	0
609	20241008	101200	16766560	3055	3055	3055	3055	0
610	20241008	101100	16766560	3055	3055	3055	3055	0
611	20241008	101000	16766560	3055	3055	3055	3055	0
612	20241008	100900	16766560	3055	3055	3055	3055	3
613	20241008	100800	16757395	3050	3050	3050	3050	1900
614	20241008	100700	10962395	3050	3050	3050	3050	2
615	20241008	100600	10956295	3060	3060	3060	3060	0
616	20241008	100500	10956295	3060	3060	3060	3060	0
617	20241008	100400	10956295	3060	3060	3060	3060	0
618	20241008	100300	10956295	3060	3060	3060	3060	1
619	20241008	100200	10953235	3050	3060	3060	3050	201
620	20241008	100100	10338185	3060	3060	3060	3060	0
621	20241008	100000	10338185	3060	3060	3060	3060	0
622	20241008	095900	10338185	3060	3060	3060	3060	0
623	20241008	095800	10338185	3060	3060	3060	3060	1
624	20241008	095700	10335125	3050	3050	3050	3050	0
625	20241008	095600	10335125	3050	3050	3050	3050	0
626	20241008	095500	10335125	3050	3050	3050	3050	0
627	20241008	095400	10335125	3050	3050	3050	3050	0
628	20241008	095300	10335125	3050	3055	3055	3050	289
629	20241008	095200	9453670	3055	3055	3055	3055	202
630	20241008	095100	8836560	3060	3060	3060	3060	0
631	20241008	095000	8836560	3060	3060	3060	3060	0
632	20241008	094900	8836560	3060	3060	3060	3060	1
633	20241008	094800	8833500	3055	3055	3055	3055	65
634	20241008	094700	8634925	3060	3060	3060	3060	9
635	20241008	094600	8607385	3060	3060	3060	3060	0
636	20241008	094500	8607385	3060	3060	3060	3060	0
637	20241008	094400	8607385	3060	3060	3060	3060	0
638	20241008	094300	8607385	3060	3060	3060	3060	0
639	20241008	094200	8607385	3060	3060	3060	3060	0
640	20241008	094100	8607385	3060	3060	3060	3060	1
641	20241008	094000	8604325	3050	3050	3050	3050	0
642	20241008	093900	8604325	3050	3055	3055	3050	80
643	20241008	093800	8360230	3060	3060	3060	3060	0
644	20241008	093700	8360230	3060	3060	3060	3060	5
645	20241008	093600	8344930	3060	3060	3060	3060	1
646	20241008	093500	8341870	3060	3060	3060	3060	6
647	20241008	093400	8323510	3055	3055	3055	3055	0
648	20241008	093300	8323510	3055	3055	3055	3055	182
649	20241008	093200	7767500	3055	3055	3055	3055	0
650	20241008	093100	7767500	3055	3055	3055	3055	1
651	20241008	093000	7764445	3040	3040	3040	3040	0
652	20241008	092900	7764445	3040	3040	3040	3040	0
653	20241008	092800	7764445	3040	3040	3040	3040	0
654	20241008	092700	7764445	3040	3040	3040	3040	0
655	20241008	092600	7764445	3040	3040	3040	3040	0
656	20241008	092500	7764445	3040	3045	3045	3040	50
657	20241008	092400	7612385	3040	3055	3055	3040	1120
658	20241008	092300	4206990	3055	3055	3055	3055	0
659	20241008	092200	4206990	3055	3055	3055	3055	32
660	20241008	092100	4109230	3055	3055	3055	3055	0
661	20241008	092000	4109230	3055	3055	3055	3055	4
662	20241008	091900	4097010	3055	3055	3055	3055	0
663	20241008	091800	4097010	3055	3055	3055	3055	0
664	20241008	091700	4097010	3055	3055	3055	3055	0
665	20241008	091600	4097010	3055	3055	3055	3055	0
666	20241008	091500	4097010	3055	3055	3055	3055	1
667	20241008	091400	4093955	3055	3055	3055	3055	0
668	20241008	091300	4093955	3055	3055	3055	3055	0
669	20241008	091200	4093955	3055	3055	3055	3055	4
670	20241008	091100	4081735	3040	3040	3040	3040	0
671	20241008	091000	4081735	3040	3040	3040	3040	0
672	20241008	090900	4081735	3040	3040	3040	3040	50
673	20241008	090800	3929735	3040	3040	3040	3040	0
674	20241008	090700	3929735	3040	3040	3040	3040	6
675	20241008	090600	3911495	3040	3040	3040	3040	357
676	20241008	090500	2826215	3055	3055	3055	3055	1
677	20241008	090400	2823160	3060	3055	3060	3055	2
678	20241008	090300	2817045	3060	3050	3060	3050	13
679	20241008	090200	2777385	3035	3035	3035	3035	5
680	20241008	090100	2762210	3050	3050	3050	3050	0
681	20241008	090000	2762210	3050	3035	3050	3035	910