KissMeData/035610/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191800	92774780	3915	3915	3915	3915	1165
3	20241002	191700	92774780	3915	3915	3915	3915	0
4	20241002	191600	92774780	3915	3915	3915	3915	0
5	20241002	191500	92774780	3915	3915	3915	3915	0
6	20241002	191400	92774780	3915	3915	3915	3915	0
7	20241002	191300	92774780	3915	3915	3915	3915	0
8	20241002	191200	92774780	3915	3915	3915	3915	0
9	20241002	191100	92774780	3915	3915	3915	3915	0
10	20241002	191000	92774780	3915	3915	3915	3915	0
11	20241002	190900	92774780	3915	3915	3915	3915	0
12	20241002	190800	92774780	3915	3915	3915	3915	0
13	20241002	190700	92774780	3915	3915	3915	3915	0
14	20241002	190600	92774780	3915	3915	3915	3915	0
15	20241002	190500	92774780	3915	3915	3915	3915	0
16	20241002	190400	92774780	3915	3915	3915	3915	0
17	20241002	190300	92774780	3915	3915	3915	3915	0
18	20241002	190200	92774780	3915	3915	3915	3915	0
19	20241002	190100	92774780	3915	3915	3915	3915	0
20	20241002	190000	92774780	3915	3915	3915	3915	0
21	20241002	185900	92774780	3915	3915	3915	3915	0
22	20241002	185800	92774780	3915	3915	3915	3915	0
23	20241002	185700	92774780	3915	3915	3915	3915	0
24	20241002	185600	92774780	3915	3915	3915	3915	0
25	20241002	185500	92774780	3915	3915	3915	3915	0
26	20241002	185400	92774780	3915	3915	3915	3915	0
27	20241002	185300	92774780	3915	3915	3915	3915	0
28	20241002	185200	92774780	3915	3915	3915	3915	0
29	20241002	185100	92774780	3915	3915	3915	3915	0
30	20241002	185000	92774780	3915	3915	3915	3915	0
31	20241002	184900	92774780	3915	3915	3915	3915	0
32	20241002	184800	92774780	3915	3915	3915	3915	1165
33	20241002	184700	92774780	3915	3915	3915	3915	0
34	20241002	184600	92774780	3915	3915	3915	3915	0
35	20241002	184500	92774780	3915	3915	3915	3915	0
36	20241002	184400	92774780	3915	3915	3915	3915	0
37	20241002	184300	92774780	3915	3915	3915	3915	0
38	20241002	184200	92774780	3915	3915	3915	3915	0
39	20241002	184100	92774780	3915	3915	3915	3915	0
40	20241002	184000	92774780	3915	3915	3915	3915	0
41	20241002	183900	92774780	3915	3915	3915	3915	0
42	20241002	183800	92774780	3915	3915	3915	3915	0
43	20241002	183700	92774780	3915	3915	3915	3915	0
44	20241002	183600	92774780	3915	3915	3915	3915	0
45	20241002	183500	92774780	3915	3915	3915	3915	0
46	20241002	183400	92774780	3915	3915	3915	3915	0
47	20241002	183300	92774780	3915	3915	3915	3915	0
48	20241002	183200	92774780	3915	3915	3915	3915	0
49	20241002	183100	92774780	3915	3915	3915	3915	0
50	20241002	183000	92774780	3915	3915	3915	3915	0
51	20241002	182900	92774780	3915	3915	3915	3915	0
52	20241002	182800	92774780	3915	3915	3915	3915	0
53	20241002	182700	92774780	3915	3915	3915	3915	0
54	20241002	182600	92774780	3915	3915	3915	3915	0
55	20241002	182500	92774780	3915	3915	3915	3915	0
56	20241002	182400	92774780	3915	3915	3915	3915	0
57	20241002	182300	92774780	3915	3915	3915	3915	0
58	20241002	182200	92774780	3915	3915	3915	3915	0
59	20241002	182100	92774780	3915	3915	3915	3915	0
60	20241002	182000	92774780	3915	3915	3915	3915	0
61	20241002	181900	92774780	3915	3915	3915	3915	0
62	20241002	181800	92774780	3915	3915	3915	3915	1165
63	20241002	181700	92774780	3915	3915	3915	3915	0
64	20241002	181600	92774780	3915	3915	3915	3915	0
65	20241002	181500	92774780	3915	3915	3915	3915	0
66	20241002	181400	92774780	3915	3915	3915	3915	0
67	20241002	181300	92774780	3915	3915	3915	3915	0
68	20241002	181200	92774780	3915	3915	3915	3915	0
69	20241002	181100	92774780	3915	3915	3915	3915	0
70	20241002	181000	92774780	3915	3915	3915	3915	0
71	20241002	180900	92774780	3915	3915	3915	3915	0
72	20241002	180800	92774780	3915	3915	3915	3915	0
73	20241002	180700	92774780	3915	3915	3915	3915	0
74	20241002	180600	92774780	3915	3915	3915	3915	0
75	20241002	180500	92774780	3915	3915	3915	3915	0
76	20241002	180400	92774780	3915	3915	3915	3915	0
77	20241002	180300	92774780	3915	3915	3915	3915	0
78	20241002	180200	92774780	3915	3915	3915	3915	0
79	20241002	180100	92774780	3915	3915	3915	3915	0
80	20241002	180000	92774780	3915	3915	3915	3915	0
81	20241002	175900	92774780	3915	3915	3915	3915	0
82	20241002	175800	92774780	3915	3915	3915	3915	0
83	20241002	175700	92774780	3915	3915	3915	3915	0
84	20241002	175600	92774780	3915	3915	3915	3915	0
85	20241002	175500	92774780	3915	3915	3915	3915	0
86	20241002	175400	92774780	3915	3915	3915	3915	0
87	20241002	175300	92774780	3915	3915	3915	3915	0
88	20241002	175200	92774780	3915	3915	3915	3915	0
89	20241002	175100	92774780	3915	3915	3915	3915	0
90	20241002	175000	92774780	3915	3915	3915	3915	0
91	20241002	174900	92774780	3915	3915	3915	3915	0
92	20241002	174800	92774780	3915	3915	3915	3915	1165
93	20241002	174700	92774780	3915	3915	3915	3915	0
94	20241002	174600	92774780	3915	3915	3915	3915	0
95	20241002	174500	92774780	3915	3915	3915	3915	0
96	20241002	174400	92774780	3915	3915	3915	3915	0
97	20241002	174300	92774780	3915	3915	3915	3915	0
98	20241002	174200	92774780	3915	3915	3915	3915	0
99	20241002	174100	92774780	3915	3915	3915	3915	0
100	20241002	174000	92774780	3915	3915	3915	3915	0
101	20241002	173900	92774780	3915	3915	3915	3915	0
102	20241002	173800	92774780	3915	3915	3915	3915	0
103	20241002	173700	92774780	3915	3915	3915	3915	0
104	20241002	173600	92774780	3915	3915	3915	3915	0
105	20241002	173500	92774780	3915	3915	3915	3915	0
106	20241002	173400	92774780	3915	3915	3915	3915	0
107	20241002	173300	92774780	3915	3915	3915	3915	0
108	20241002	173200	92774780	3915	3915	3915	3915	0
109	20241002	173100	92774780	3915	3915	3915	3915	0
110	20241002	173000	92774780	3915	3915	3915	3915	0
111	20241002	172900	92774780	3915	3915	3915	3915	0
112	20241002	172800	92774780	3915	3915	3915	3915	0
113	20241002	172700	92774780	3915	3915	3915	3915	0
114	20241002	172600	92774780	3915	3915	3915	3915	0
115	20241002	172500	92774780	3915	3915	3915	3915	0
116	20241002	172400	92774780	3915	3915	3915	3915	0
117	20241002	172300	92774780	3915	3915	3915	3915	0
118	20241002	172200	92774780	3915	3915	3915	3915	0
119	20241002	172100	92774780	3915	3915	3915	3915	0
120	20241002	172000	92774780	3915	3915	3915	3915	0
121	20241002	171900	92774780	3915	3915	3915	3915	0
122	20241002	171800	92774780	3915	3915	3915	3915	1165
123	20241002	171700	92774780	3915	3915	3915	3915	0
124	20241002	171600	92774780	3915	3915	3915	3915	0
125	20241002	171500	92774780	3915	3915	3915	3915	0
126	20241002	171400	92774780	3915	3915	3915	3915	0
127	20241002	171300	92774780	3915	3915	3915	3915	0
128	20241002	171200	92774780	3915	3915	3915	3915	0
129	20241002	171100	92774780	3915	3915	3915	3915	0
130	20241002	171000	92774780	3915	3915	3915	3915	0
131	20241002	170900	92774780	3915	3915	3915	3915	0
132	20241002	170800	92774780	3915	3915	3915	3915	0
133	20241002	170700	92774780	3915	3915	3915	3915	0
134	20241002	170600	92774780	3915	3915	3915	3915	0
135	20241002	170500	92774780	3915	3915	3915	3915	0
136	20241002	170400	92774780	3915	3915	3915	3915	0
137	20241002	170300	92774780	3915	3915	3915	3915	0
138	20241002	170200	92774780	3915	3915	3915	3915	0
139	20241002	170100	92774780	3915	3915	3915	3915	0
140	20241002	170000	92774780	3915	3915	3915	3915	0
141	20241002	165900	92774780	3915	3915	3915	3915	0
142	20241002	165800	92774780	3915	3915	3915	3915	0
143	20241002	165700	92774780	3915	3915	3915	3915	0
144	20241002	165600	92774780	3915	3915	3915	3915	0
145	20241002	165500	92774780	3915	3915	3915	3915	0
146	20241002	165400	92774780	3915	3915	3915	3915	0
147	20241002	165300	92774780	3915	3915	3915	3915	0
148	20241002	165200	92774780	3915	3915	3915	3915	0
149	20241002	165100	92774780	3915	3915	3915	3915	0
150	20241002	165000	92774780	3915	3915	3915	3915	0
151	20241002	164900	92774780	3915	3915	3915	3915	0
152	20241002	164800	92774780	3915	3915	3915	3915	1165
153	20241002	164700	92774780	3915	3915	3915	3915	0
154	20241002	164600	92774780	3915	3915	3915	3915	0
155	20241002	164500	92774780	3915	3915	3915	3915	0
156	20241002	164400	92774780	3915	3915	3915	3915	0
157	20241002	164300	92774780	3915	3915	3915	3915	0
158	20241002	164200	92774780	3915	3915	3915	3915	0
159	20241002	164100	92774780	3915	3915	3915	3915	0
160	20241002	164000	92774780	3915	3915	3915	3915	0
161	20241002	163900	92774780	3915	3915	3915	3915	0
162	20241002	163800	92774780	3915	3915	3915	3915	0
163	20241002	163700	92774780	3915	3915	3915	3915	0
164	20241002	163600	92774780	3915	3915	3915	3915	0
165	20241002	163500	92774780	3915	3915	3915	3915	0
166	20241002	163400	92774780	3915	3915	3915	3915	0
167	20241002	163300	92774780	3915	3915	3915	3915	0
168	20241002	163200	92774780	3915	3915	3915	3915	0
169	20241002	163100	92774780	3915	3915	3915	3915	0
170	20241002	163000	92774780	3915	3915	3915	3915	0
171	20241002	162900	92774780	3915	3915	3915	3915	0
172	20241002	162800	92774780	3915	3915	3915	3915	0
173	20241002	162700	92774780	3915	3915	3915	3915	0
174	20241002	162600	92774780	3915	3915	3915	3915	0
175	20241002	162500	92774780	3915	3915	3915	3915	0
176	20241002	162400	92774780	3915	3915	3915	3915	0
177	20241002	162300	92774780	3915	3915	3915	3915	0
178	20241002	162200	92774780	3915	3915	3915	3915	0
179	20241002	162100	92774780	3915	3915	3915	3915	0
180	20241002	162000	92774780	3915	3915	3915	3915	0
181	20241002	161900	92774780	3915	3915	3915	3915	0
182	20241002	161800	92774780	3915	3915	3915	3915	1165
183	20241002	161700	92774780	3915	3915	3915	3915	0
184	20241002	161600	92774780	3915	3915	3915	3915	0
185	20241002	161500	92774780	3915	3915	3915	3915	0
186	20241002	161400	92774780	3915	3915	3915	3915	0
187	20241002	161300	92774780	3915	3915	3915	3915	0
188	20241002	161200	92774780	3915	3915	3915	3915	0
189	20241002	161100	92774780	3915	3915	3915	3915	0
190	20241002	161000	92774780	3915	3915	3915	3915	0
191	20241002	160900	92774780	3915	3915	3915	3915	0
192	20241002	160800	92774780	3915	3915	3915	3915	0
193	20241002	160700	92774780	3915	3915	3915	3915	0
194	20241002	160600	92774780	3915	3915	3915	3915	0
195	20241002	160500	92774780	3915	3915	3915	3915	0
196	20241002	160400	92774780	3915	3915	3915	3915	0
197	20241002	160300	92774780	3915	3915	3915	3915	0
198	20241002	160200	92774780	3915	3915	3915	3915	0
199	20241002	160100	92774780	3915	3915	3915	3915	0
200	20241002	160000	92774780	3915	3915	3915	3915	0
201	20241002	155900	92774780	3915	3915	3915	3915	0
202	20241002	155800	92774780	3915	3915	3915	3915	0
203	20241002	155700	92774780	3915	3915	3915	3915	0
204	20241002	155600	92774780	3915	3915	3915	3915	0
205	20241002	155500	92774780	3915	3915	3915	3915	0
206	20241002	155400	92774780	3915	3915	3915	3915	0
207	20241002	155300	92774780	3915	3915	3915	3915	0
208	20241002	155200	92774780	3915	3915	3915	3915	0
209	20241002	155100	92774780	3915	3915	3915	3915	0
210	20241002	155000	92774780	3915	3915	3915	3915	0
211	20241002	154900	92774780	3915	3915	3915	3915	0
212	20241002	154800	92774780	3915	3915	3915	3915	1165
213	20241002	154700	92774780	3915	3915	3915	3915	0
214	20241002	154600	92774780	3915	3915	3915	3915	0
215	20241002	154500	92774780	3915	3915	3915	3915	0
216	20241002	154400	92774780	3915	3915	3915	3915	0
217	20241002	154300	92774780	3915	3915	3915	3915	0
218	20241002	154200	92774780	3915	3915	3915	3915	0
219	20241002	154100	92774780	3915	3915	3915	3915	0
220	20241002	154000	92774780	3915	3915	3915	3915	0
221	20241002	153900	92774780	3915	3915	3915	3915	0
222	20241002	153800	92774780	3915	3915	3915	3915	0
223	20241002	153700	92774780	3915	3915	3915	3915	0
224	20241002	153600	92774780	3915	3915	3915	3915	0
225	20241002	153500	92774780	3915	3915	3915	3915	0
226	20241002	153400	92774780	3915	3915	3915	3915	0
227	20241002	153300	92774780	3915	3915	3915	3915	0
228	20241002	153200	92774780	3915	3915	3915	3915	0
229	20241002	153100	92774780	3915	3915	3915	3915	0
230	20241002	153000	92774780	3915	3915	3915	3915	1165
231	20241002	152900	88213805	3915	3915	3915	3915	0
232	20241002	152800	88213805	3915	3915	3915	3915	0
233	20241002	152700	88213805	3915	3915	3915	3915	0
234	20241002	152600	88213805	3915	3915	3915	3915	0
235	20241002	152500	88213805	3915	3915	3915	3915	0
236	20241002	152400	88213805	3915	3915	3915	3915	0
237	20241002	152300	88213805	3915	3915	3915	3915	0
238	20241002	152200	88213805	3915	3915	3915	3915	0
239	20241002	152100	88213805	3915	3915	3915	3915	0
240	20241002	152000	88213805	3915	3915	3915	3915	0
241	20241002	151900	88213805	3915	3915	3915	3910	55
242	20241002	151800	87998740	3910	3915	3915	3910	2
243	20241002	151700	87990915	3905	3915	3915	3905	568
244	20241002	151600	85772855	3930	3930	3930	3930	0
245	20241002	151500	85772855	3930	3910	3930	3905	31
246	20241002	151400	85651770	3930	3930	3930	3930	1
247	20241002	151300	85647840	3905	3935	3935	3905	901
248	20241002	151200	82126375	3915	3920	3920	3915	30
249	20241002	151100	82008920	3935	3935	3935	3935	0
250	20241002	151000	82008920	3935	3935	3935	3935	0
251	20241002	150900	82008920	3935	3935	3935	3935	0
252	20241002	150800	82008920	3935	3935	3935	3935	0
253	20241002	150700	82008920	3935	3935	3935	3935	2
254	20241002	150600	82001050	3935	3935	3935	3935	0
255	20241002	150500	82001050	3935	3935	3935	3935	1
256	20241002	150400	81997115	3930	3920	3930	3915	99
257	20241002	150300	81609075	3940	3940	3940	3940	0
258	20241002	150200	81609075	3940	3935	3940	3935	23
259	20241002	150100	81518545	3935	3915	3935	3915	501
260	20241002	150000	79557110	3935	3935	3935	3935	0
261	20241002	145900	79557110	3935	3925	3935	3915	501
262	20241002	145800	77594145	3940	3940	3940	3940	1
263	20241002	145700	77590205	3935	3935	3935	3935	200
264	20241002	145600	76803205	3925	3925	3925	3925	0
265	20241002	145500	76803205	3925	3925	3925	3925	19
266	20241002	145400	76728630	3940	3940	3940	3940	0
267	20241002	145300	76728630	3940	3940	3940	3940	0
268	20241002	145200	76728630	3940	3940	3940	3940	0
269	20241002	145100	76728630	3940	3940	3940	3940	0
270	20241002	145000	76728630	3940	3940	3940	3940	0
271	20241002	144900	76728630	3940	3940	3940	3940	0
272	20241002	144800	76728630	3940	3940	3940	3940	0
273	20241002	144700	76728630	3940	3940	3940	3940	0
274	20241002	144600	76728630	3940	3930	3940	3925	51
275	20241002	144500	76528435	3945	3945	3945	3945	0
276	20241002	144400	76528435	3945	3945	3945	3945	0
277	20241002	144300	76528435	3945	3945	3945	3945	0
278	20241002	144200	76528435	3945	3940	3945	3940	22
279	20241002	144100	76441665	3945	3945	3945	3945	0
280	20241002	144000	76441665	3945	3945	3945	3945	0
281	20241002	143900	76441665	3945	3945	3945	3945	0
282	20241002	143800	76441665	3945	3940	3945	3940	2
283	20241002	143700	76433780	3935	3930	3935	3930	98
284	20241002	143600	76048635	3935	3935	3935	3935	0
285	20241002	143500	76048635	3935	3935	3935	3935	0
286	20241002	143400	76048635	3935	3935	3935	3935	0
287	20241002	143300	76048635	3935	3935	3935	3935	0
288	20241002	143200	76048635	3935	3935	3935	3935	0
289	20241002	143100	76048635	3935	3935	3935	3935	16
290	20241002	143000	75985675	3930	3930	3930	3930	0
291	20241002	142900	75985675	3930	3930	3930	3930	0
292	20241002	142800	75985675	3930	3930	3930	3930	5
293	20241002	142700	75966025	3945	3945	3945	3945	1
294	20241002	142600	75962080	3935	3935	3935	3935	41
295	20241002	142500	75800745	3940	3940	3940	3940	0
296	20241002	142400	75800745	3940	3940	3940	3940	0
297	20241002	142300	75800745	3940	3940	3940	3940	65
298	20241002	142200	75544645	3945	3945	3945	3945	0
299	20241002	142100	75544645	3945	3945	3945	3945	0
300	20241002	142000	75544645	3945	3945	3945	3945	0
301	20241002	141900	75544645	3945	3945	3945	3945	0
302	20241002	141800	75544645	3945	3945	3945	3945	0
303	20241002	141700	75544645	3945	3945	3945	3945	0
304	20241002	141600	75544645	3945	3945	3945	3945	0
305	20241002	141500	75544645	3945	3945	3945	3945	0
306	20241002	141400	75544645	3945	3945	3945	3945	0
307	20241002	141300	75544645	3945	3945	3945	3945	0
308	20241002	141200	75544645	3945	3945	3945	3945	0
309	20241002	141100	75544645	3945	3945	3945	3945	2
310	20241002	141000	75536755	3945	3945	3945	3945	0
311	20241002	140900	75536755	3945	3945	3945	3945	0
312	20241002	140800	75536755	3945	3945	3945	3945	0
313	20241002	140700	75536755	3945	3945	3945	3945	0
314	20241002	140600	75536755	3945	3945	3945	3945	0
315	20241002	140500	75536755	3945	3945	3945	3945	0
316	20241002	140400	75536755	3945	3945	3945	3945	0
317	20241002	140300	75536755	3945	3945	3945	3945	0
318	20241002	140200	75536755	3945	3945	3945	3945	0
319	20241002	140100	75536755	3945	3945	3945	3945	0
320	20241002	140000	75536755	3945	3945	3945	3945	0
321	20241002	135900	75536755	3945	3945	3945	3945	0
322	20241002	135800	75536755	3945	3945	3945	3945	0
323	20241002	135700	75536755	3945	3945	3945	3945	0
324	20241002	135600	75536755	3945	3945	3945	3945	0
325	20241002	135500	75536755	3945	3945	3945	3945	0
326	20241002	135400	75536755	3945	3945	3945	3945	0
327	20241002	135300	75536755	3945	3945	3945	3945	1
328	20241002	135200	75532810	3945	3945	3945	3945	0
329	20241002	135100	75532810	3945	3945	3945	3945	0
330	20241002	135000	75532810	3945	3945	3945	3945	0
331	20241002	134900	75532810	3945	3945	3945	3945	0
332	20241002	134800	75532810	3945	3945	3945	3945	2
333	20241002	134700	75524920	3945	3940	3945	3940	2
334	20241002	134600	75517035	3950	3950	3950	3950	0
335	20241002	134500	75517035	3950	3950	3950	3950	0
336	20241002	134400	75517035	3950	3950	3950	3950	0
337	20241002	134300	75517035	3950	3950	3950	3950	0
338	20241002	134200	75517035	3950	3950	3950	3950	0
339	20241002	134100	75517035	3950	3950	3950	3950	0
340	20241002	134000	75517035	3950	3950	3950	3950	0
341	20241002	133900	75517035	3950	3935	3950	3935	106
342	20241002	133800	75099845	3940	3940	3940	3940	1
343	20241002	133700	75095905	3940	3940	3940	3940	1
344	20241002	133600	75091965	3950	3950	3950	3950	0
345	20241002	133500	75091965	3950	3950	3950	3950	1
346	20241002	133400	75088015	3950	3950	3950	3950	0
347	20241002	133300	75088015	3950	3950	3950	3950	0
348	20241002	133200	75088015	3950	3950	3950	3950	1
349	20241002	133100	75084065	3935	3940	3940	3935	259
350	20241002	133000	74064895	3935	3935	3935	3935	0
351	20241002	132900	74064895	3935	3935	3935	3935	33
352	20241002	132800	73935040	3955	3955	3955	3955	0
353	20241002	132700	73935040	3955	3950	3955	3950	2
354	20241002	132600	73927135	3935	3935	3935	3935	500
355	20241002	132500	71959635	3935	3940	3940	3935	33
356	20241002	132400	71829635	3955	3955	3955	3955	0
357	20241002	132300	71829635	3955	3955	3955	3955	0
358	20241002	132200	71829635	3955	3955	3955	3955	0
359	20241002	132100	71829635	3955	3955	3955	3955	0
360	20241002	132000	71829635	3955	3955	3955	3955	0
361	20241002	131900	71829635	3955	3955	3955	3955	0
362	20241002	131800	71829635	3955	3955	3955	3955	0
363	20241002	131700	71829635	3955	3950	3955	3950	3
364	20241002	131600	71817775	3955	3955	3955	3955	0
365	20241002	131500	71817775	3955	3950	3955	3950	3
366	20241002	131400	71805920	3940	3940	3940	3940	0
367	20241002	131300	71805920	3940	3940	3940	3940	21
368	20241002	131200	71723180	3950	3950	3950	3950	0
369	20241002	131100	71723180	3950	3950	3950	3950	1
370	20241002	131000	71719230	3945	3945	3945	3945	155
371	20241002	130900	71107755	3945	3935	3945	3935	95
372	20241002	130800	70733580	3935	3945	3945	3935	120
373	20241002	130700	70260830	3945	3945	3945	3945	0
374	20241002	130600	70260830	3945	3945	3945	3945	0
375	20241002	130500	70260830	3945	3945	3945	3945	0
376	20241002	130400	70260830	3945	3945	3945	3945	0
377	20241002	130300	70260830	3945	3945	3945	3945	1
378	20241002	130200	70256885	3955	3955	3955	3955	0
379	20241002	130100	70256885	3955	3955	3955	3955	0
380	20241002	130000	70256885	3955	3955	3955	3955	0
381	20241002	125900	70256885	3955	3955	3955	3955	0
382	20241002	125800	70256885	3955	3955	3955	3955	0
383	20241002	125700	70256885	3955	3955	3955	3955	0
384	20241002	125600	70256885	3955	3955	3955	3955	0
385	20241002	125500	70256885	3955	3955	3955	3955	0
386	20241002	125400	70256885	3955	3955	3955	3955	0
387	20241002	125300	70256885	3955	3955	3955	3955	0
388	20241002	125200	70256885	3955	3955	3955	3955	0
389	20241002	125100	70256885	3955	3955	3955	3955	0
390	20241002	125000	70256885	3955	3945	3955	3940	20
391	20241002	124900	70178030	3955	3955	3955	3955	0
392	20241002	124800	70178030	3955	3955	3955	3955	0
393	20241002	124700	70178030	3955	3955	3955	3955	0
394	20241002	124600	70178030	3955	3955	3955	3955	0
395	20241002	124500	70178030	3955	3955	3955	3955	50
396	20241002	124400	69980280	3955	3955	3955	3955	100
397	20241002	124300	69584780	3955	3955	3955	3955	0
398	20241002	124200	69584780	3955	3955	3955	3955	0
399	20241002	124100	69584780	3955	3955	3955	3955	1
400	20241002	124000	69580825	3940	3940	3940	3940	0
401	20241002	123900	69580825	3940	3940	3940	3940	16
402	20241002	123800	69517785	3955	3955	3955	3955	0
403	20241002	123700	69517785	3955	3950	3955	3920	4041
404	20241002	123600	53642670	3950	3950	3950	3950	0
405	20241002	123500	53642670	3950	3950	3950	3950	0
406	20241002	123400	53642670	3950	3950	3950	3950	0
407	20241002	123300	53642670	3950	3955	3955	3950	77
408	20241002	123200	53338170	3955	3955	3955	3955	0
409	20241002	123100	53338170	3955	3955	3955	3955	0
410	20241002	123000	53338170	3955	3955	3955	3955	0
411	20241002	122900	53338170	3955	3955	3955	3955	0
412	20241002	122800	53338170	3955	3955	3955	3955	0
413	20241002	122700	53338170	3955	3955	3955	3955	0
414	20241002	122600	53338170	3955	3955	3955	3955	0
415	20241002	122500	53338170	3955	3955	3955	3955	0
416	20241002	122400	53338170	3955	3955	3955	3955	0
417	20241002	122300	53338170	3955	3955	3955	3955	0
418	20241002	122200	53338170	3955	3955	3955	3955	0
419	20241002	122100	53338170	3955	3955	3955	3955	0
420	20241002	122000	53338170	3955	3955	3955	3955	0
421	20241002	121900	53338170	3955	3955	3955	3955	0
422	20241002	121800	53338170	3955	3955	3955	3955	20
423	20241002	121700	53259070	3955	3945	3955	3945	92
424	20241002	121600	52896110	3945	3945	3945	3945	0
425	20241002	121500	52896110	3945	3945	3945	3945	0
426	20241002	121400	52896110	3945	3945	3945	3945	0
427	20241002	121300	52896110	3945	3945	3945	3945	0
428	20241002	121200	52896110	3945	3945	3945	3945	0
429	20241002	121100	52896110	3945	3945	3945	3945	0
430	20241002	121000	52896110	3945	3945	3945	3945	0
431	20241002	120900	52896110	3945	3945	3945	3945	0
432	20241002	120800	52896110	3945	3945	3945	3945	0
433	20241002	120700	52896110	3945	3945	3945	3945	0
434	20241002	120600	52896110	3945	3945	3945	3945	0
435	20241002	120500	52896110	3945	3945	3945	3945	1
436	20241002	120400	52892165	3940	3945	3945	3940	389
437	20241002	120300	51357970	3945	3945	3945	3945	0
438	20241002	120200	51357970	3945	3945	3945	3945	0
439	20241002	120100	51357970	3945	3945	3945	3945	0
440	20241002	120000	51357970	3945	3945	3945	3945	0
441	20241002	115900	51357970	3945	3945	3945	3945	0
442	20241002	115800	51357970	3945	3945	3945	3945	1
443	20241002	115700	51354025	3935	3935	3935	3935	0
444	20241002	115600	51354025	3935	3935	3935	3935	0
445	20241002	115500	51354025	3935	3935	3935	3935	1
446	20241002	115400	51350090	3940	3940	3940	3940	0
447	20241002	115300	51350090	3940	3940	3940	3940	0
448	20241002	115200	51350090	3940	3940	3940	3940	8
449	20241002	115100	51318570	3940	3940	3940	3940	191
450	20241002	115000	50566030	3940	3940	3940	3940	0
451	20241002	114900	50566030	3940	3940	3940	3940	0
452	20241002	114800	50566030	3940	3940	3940	3940	0
453	20241002	114700	50566030	3940	3940	3940	3940	0
454	20241002	114600	50566030	3940	3940	3940	3940	0
455	20241002	114500	50566030	3940	3940	3940	3940	0
456	20241002	114400	50566030	3940	3940	3940	3940	0
457	20241002	114300	50566030	3940	3940	3940	3940	0
458	20241002	114200	50566030	3940	3940	3940	3940	0
459	20241002	114100	50566030	3940	3940	3940	3940	0
460	20241002	114000	50566030	3940	3940	3940	3940	0
461	20241002	113900	50566030	3940	3940	3940	3940	0
462	20241002	113800	50566030	3940	3940	3940	3940	301
463	20241002	113700	49380090	3935	3935	3935	3935	1
464	20241002	113600	49376155	3935	3935	3935	3935	0
465	20241002	113500	49376155	3935	3935	3935	3935	0
466	20241002	113400	49376155	3935	3940	3940	3935	533
467	20241002	113300	47276300	3935	3935	3935	3935	1
468	20241002	113200	47272365	3940	3940	3940	3940	0
469	20241002	113100	47272365	3940	3940	3940	3940	0
470	20241002	113000	47272365	3940	3940	3940	3940	0
471	20241002	112900	47272365	3940	3940	3940	3940	0
472	20241002	112800	47272365	3940	3940	3940	3940	0
473	20241002	112700	47272365	3940	3940	3940	3940	0
474	20241002	112600	47272365	3940	3940	3940	3940	0
475	20241002	112500	47272365	3940	3940	3940	3940	0
476	20241002	112400	47272365	3940	3940	3940	3940	0
477	20241002	112300	47272365	3940	3940	3940	3940	0
478	20241002	112200	47272365	3940	3940	3940	3940	0
479	20241002	112100	47272365	3940	3940	3940	3940	0
480	20241002	112000	47272365	3940	3940	3940	3940	0
481	20241002	111900	47272365	3940	3940	3940	3940	0
482	20241002	111800	47272365	3940	3940	3940	3940	0
483	20241002	111700	47272365	3940	3940	3940	3940	0
484	20241002	111600	47272365	3940	3940	3940	3940	0
485	20241002	111500	47272365	3940	3940	3940	3940	0
486	20241002	111400	47272365	3940	3940	3940	3940	0
487	20241002	111300	47272365	3940	3940	3940	3940	0
488	20241002	111200	47272365	3940	3940	3940	3940	0
489	20241002	111100	47272365	3940	3940	3940	3940	1
490	20241002	111000	47268425	3935	3935	3935	3935	0
491	20241002	110900	47268425	3935	3935	3935	3935	0
492	20241002	110800	47268425	3935	3935	3935	3935	0
493	20241002	110700	47268425	3935	3935	3935	3935	0
494	20241002	110600	47268425	3935	3935	3935	3935	1
495	20241002	110500	47264490	3940	3940	3940	3940	0
496	20241002	110400	47264490	3940	3940	3940	3940	0
497	20241002	110300	47264490	3940	3940	3940	3940	1
498	20241002	110200	47260550	3940	3940	3940	3940	0
499	20241002	110100	47260550	3940	3940	3940	3940	0
500	20241002	110000	47260550	3940	3940	3940	3940	0
501	20241002	105900	47260550	3940	3940	3940	3940	10
502	20241002	105800	47221150	3940	3940	3940	3940	0
503	20241002	105700	47221150	3940	3940	3940	3940	0
504	20241002	105600	47221150	3940	3940	3940	3940	0
505	20241002	105500	47221150	3940	3940	3940	3940	0
506	20241002	105400	47221150	3940	3940	3940	3940	0
507	20241002	105300	47221150	3940	3940	3940	3940	300
508	20241002	105200	46039150	3940	3940	3940	3940	1
509	20241002	105100	46035210	3940	3940	3940	3940	0
510	20241002	105000	46035210	3940	3940	3940	3940	5
511	20241002	104900	46015510	3940	3940	3940	3940	0
512	20241002	104800	46015510	3940	3940	3940	3940	12
513	20241002	104700	45968230	3940	3940	3940	3940	75
514	20241002	104600	45672730	3940	3940	3940	3940	0
515	20241002	104500	45672730	3940	3940	3940	3940	0
516	20241002	104400	45672730	3940	3940	3940	3940	0
517	20241002	104300	45672730	3940	3940	3940	3940	0
518	20241002	104200	45672730	3940	3940	3940	3940	0
519	20241002	104100	45672730	3940	3940	3940	3940	0
520	20241002	104000	45672730	3940	3940	3940	3940	51
521	20241002	103900	45471790	3940	3940	3940	3940	0
522	20241002	103800	45471790	3940	3940	3940	3940	0
523	20241002	103700	45471790	3940	3940	3940	3940	0
524	20241002	103600	45471790	3940	3940	3940	3940	0
525	20241002	103500	45471790	3940	3940	3940	3940	50
526	20241002	103400	45274790	3935	3935	3935	3935	0
527	20241002	103300	45274790	3935	3935	3935	3935	0
528	20241002	103200	45274790	3935	3935	3935	3935	300
529	20241002	103100	44094290	3945	3945	3945	3945	0
530	20241002	103000	44094290	3945	3945	3945	3945	0
531	20241002	102900	44094290	3945	3945	3945	3945	0
532	20241002	102800	44094290	3945	3945	3945	3945	0
533	20241002	102700	44094290	3945	3945	3945	3945	0
534	20241002	102600	44094290	3945	3940	3945	3940	18
535	20241002	102500	44023350	3940	3940	3940	3940	10
536	20241002	102400	43983950	3940	3940	3940	3940	0
537	20241002	102300	43983950	3940	3940	3940	3940	1
538	20241002	102200	43980010	3935	3935	3935	3935	333
539	20241002	102100	42669655	3940	3935	3940	3935	17
540	20241002	102000	42602755	3935	3935	3935	3935	0
541	20241002	101900	42602755	3935	3935	3935	3935	2
542	20241002	101800	42594885	3935	3940	3940	3935	29
543	20241002	101700	42480755	3935	3935	3935	3935	0
544	20241002	101600	42480755	3935	3935	3935	3935	4
545	20241002	101500	42465015	3935	3935	3935	3935	0
546	20241002	101400	42465015	3935	3935	3935	3935	300
547	20241002	101300	41284515	3930	3930	3930	3930	281
548	20241002	101200	40180185	3930	3930	3930	3930	19
549	20241002	101100	40105515	3930	3930	3930	3930	0
550	20241002	101000	40105515	3930	3930	3930	3930	0
551	20241002	100900	40105515	3930	3930	3930	3930	0
552	20241002	100800	40105515	3930	3930	3930	3930	2
553	20241002	100700	40097655	3940	3940	3940	3940	0
554	20241002	100600	40097655	3940	3940	3940	3940	0
555	20241002	100500	40097655	3940	3940	3940	3940	575
556	20241002	100400	37832155	3925	3925	3925	3925	500
557	20241002	100300	35869655	3935	3935	3935	3935	1
558	20241002	100200	35865720	3925	3925	3925	3925	700
559	20241002	100100	33118220	3925	3925	3925	3925	0
560	20241002	100000	33118220	3925	3925	3925	3925	1
561	20241002	095900	33114295	3925	3925	3925	3925	0
562	20241002	095800	33114295	3925	3925	3925	3925	30
563	20241002	095700	32996545	3925	3925	3925	3925	0
564	20241002	095600	32996545	3925	3925	3925	3925	29
565	20241002	095500	32882720	3930	3930	3930	3930	0
566	20241002	095400	32882720	3930	3930	3930	3930	21
567	20241002	095300	32800190	3930	3935	3935	3930	168
568	20241002	095200	32139945	3940	3940	3940	3940	0
569	20241002	095100	32139945	3940	3940	3940	3940	0
570	20241002	095000	32139945	3940	3940	3940	3940	0
571	20241002	094900	32139945	3940	3940	3940	3940	10
572	20241002	094800	32100545	3940	3940	3940	3940	0
573	20241002	094700	32100545	3940	3940	3940	3940	0
574	20241002	094600	32100545	3940	3935	3940	3935	34
575	20241002	094500	31966750	3925	3925	3925	3925	0
576	20241002	094400	31966750	3925	3925	3925	3925	1
577	20241002	094300	31962825	3925	3925	3925	3925	99
578	20241002	094200	31574250	3935	3930	3935	3930	1122
579	20241002	094100	27162790	3930	3930	3930	3930	0
580	20241002	094000	27162790	3930	3930	3930	3930	0
581	20241002	093900	27162790	3930	3930	3930	3930	0
582	20241002	093800	27162790	3930	3930	3930	3930	0
583	20241002	093700	27162790	3930	3930	3930	3930	1
584	20241002	093600	27158860	3920	3920	3920	3920	0
585	20241002	093500	27158860	3920	3920	3920	3920	0
586	20241002	093400	27158860	3920	3920	3920	3920	0
587	20241002	093300	27158860	3920	3935	3935	3920	501
588	20241002	093200	25194925	3920	3925	3925	3920	47
589	20241002	093100	25010455	3915	3915	3915	3915	400
590	20241002	093000	23444455	3920	3935	3935	3920	781
591	20241002	092900	20379965	3935	3935	3935	3935	0
592	20241002	092800	20379965	3935	3930	3935	3925	123
593	20241002	092700	19896625	3930	3940	3940	3930	7
594	20241002	092600	19869080	3940	3940	3940	3940	3
595	20241002	092500	19857260	3940	3940	3940	3940	2
596	20241002	092400	19849380	3930	3930	3930	3930	0
597	20241002	092300	19849380	3930	3930	3930	3930	0
598	20241002	092200	19849380	3930	3930	3930	3930	1
599	20241002	092100	19845450	3945	3945	3945	3945	0
600	20241002	092000	19845450	3945	3945	3945	3945	0
601	20241002	091900	19845450	3945	3945	3945	3945	0
602	20241002	091800	19845450	3945	3945	3945	3945	0
603	20241002	091700	19845450	3945	3945	3945	3945	0
604	20241002	091600	19845450	3945	3945	3945	3945	2
605	20241002	091500	19837560	3945	3945	3945	3945	0
606	20241002	091400	19837560	3945	3945	3945	3945	0
607	20241002	091300	19837560	3945	3945	3945	3945	0
608	20241002	091200	19837560	3945	3945	3945	3945	0
609	20241002	091100	19837560	3945	3945	3945	3945	0
610	20241002	091000	19837560	3945	3940	3945	3940	1066
611	20241002	090900	15637190	3915	3935	3935	3910	1689
612	20241002	090800	9015080	3935	3935	3935	3935	2
613	20241002	090700	9007210	3935	3940	3940	3935	2
614	20241002	090600	8999335	3970	3970	3970	3970	0
615	20241002	090500	8999335	3970	3940	3970	3905	1076
616	20241002	090400	4785810	3960	3960	3960	3960	1
617	20241002	090300	4781850	3945	3945	3945	3945	2
618	20241002	090200	4773960	3950	3955	3970	3945	1083
619	20241002	090100	495605	3960	3960	3960	3960	62
620	20241002	090000	250085	3965	3970	3970	3965	63