KissMeData/056080/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193800	330862270	5920	5920	5920	5920	1077
3	20241002	193700	330862270	5920	5920	5920	5920	0
4	20241002	193600	330862270	5920	5920	5920	5920	0
5	20241002	193500	330862270	5920	5920	5920	5920	0
6	20241002	193400	330862270	5920	5920	5920	5920	0
7	20241002	193300	330862270	5920	5920	5920	5920	0
8	20241002	193200	330862270	5920	5920	5920	5920	0
9	20241002	193100	330862270	5920	5920	5920	5920	0
10	20241002	193000	330862270	5920	5920	5920	5920	0
11	20241002	192900	330862270	5920	5920	5920	5920	0
12	20241002	192800	330862270	5920	5920	5920	5920	0
13	20241002	192700	330862270	5920	5920	5920	5920	0
14	20241002	192600	330862270	5920	5920	5920	5920	0
15	20241002	192500	330862270	5920	5920	5920	5920	0
16	20241002	192400	330862270	5920	5920	5920	5920	0
17	20241002	192300	330862270	5920	5920	5920	5920	0
18	20241002	192200	330862270	5920	5920	5920	5920	0
19	20241002	192100	330862270	5920	5920	5920	5920	0
20	20241002	192000	330862270	5920	5920	5920	5920	0
21	20241002	191900	330862270	5920	5920	5920	5920	0
22	20241002	191800	330862270	5920	5920	5920	5920	0
23	20241002	191700	330862270	5920	5920	5920	5920	0
24	20241002	191600	330862270	5920	5920	5920	5920	0
25	20241002	191500	330862270	5920	5920	5920	5920	0
26	20241002	191400	330862270	5920	5920	5920	5920	0
27	20241002	191300	330862270	5920	5920	5920	5920	0
28	20241002	191200	330862270	5920	5920	5920	5920	0
29	20241002	191100	330862270	5920	5920	5920	5920	0
30	20241002	191000	330862270	5920	5920	5920	5920	0
31	20241002	190900	330862270	5920	5920	5920	5920	0
32	20241002	190800	330862270	5920	5920	5920	5920	1077
33	20241002	190700	330862270	5920	5920	5920	5920	0
34	20241002	190600	330862270	5920	5920	5920	5920	0
35	20241002	190500	330862270	5920	5920	5920	5920	0
36	20241002	190400	330862270	5920	5920	5920	5920	0
37	20241002	190300	330862270	5920	5920	5920	5920	0
38	20241002	190200	330862270	5920	5920	5920	5920	0
39	20241002	190100	330862270	5920	5920	5920	5920	0
40	20241002	190000	330862270	5920	5920	5920	5920	0
41	20241002	185900	330862270	5920	5920	5920	5920	0
42	20241002	185800	330862270	5920	5920	5920	5920	0
43	20241002	185700	330862270	5920	5920	5920	5920	0
44	20241002	185600	330862270	5920	5920	5920	5920	0
45	20241002	185500	330862270	5920	5920	5920	5920	0
46	20241002	185400	330862270	5920	5920	5920	5920	0
47	20241002	185300	330862270	5920	5920	5920	5920	0
48	20241002	185200	330862270	5920	5920	5920	5920	0
49	20241002	185100	330862270	5920	5920	5920	5920	0
50	20241002	185000	330862270	5920	5920	5920	5920	0
51	20241002	184900	330862270	5920	5920	5920	5920	0
52	20241002	184800	330862270	5920	5920	5920	5920	0
53	20241002	184700	330862270	5920	5920	5920	5920	0
54	20241002	184600	330862270	5920	5920	5920	5920	0
55	20241002	184500	330862270	5920	5920	5920	5920	0
56	20241002	184400	330862270	5920	5920	5920	5920	0
57	20241002	184300	330862270	5920	5920	5920	5920	0
58	20241002	184200	330862270	5920	5920	5920	5920	0
59	20241002	184100	330862270	5920	5920	5920	5920	0
60	20241002	184000	330862270	5920	5920	5920	5920	0
61	20241002	183900	330862270	5920	5920	5920	5920	0
62	20241002	183800	330862270	5920	5920	5920	5920	1077
63	20241002	183700	330862270	5920	5920	5920	5920	0
64	20241002	183600	330862270	5920	5920	5920	5920	0
65	20241002	183500	330862270	5920	5920	5920	5920	0
66	20241002	183400	330862270	5920	5920	5920	5920	0
67	20241002	183300	330862270	5920	5920	5920	5920	0
68	20241002	183200	330862270	5920	5920	5920	5920	0
69	20241002	183100	330862270	5920	5920	5920	5920	0
70	20241002	183000	330862270	5920	5920	5920	5920	0
71	20241002	182900	330862270	5920	5920	5920	5920	0
72	20241002	182800	330862270	5920	5920	5920	5920	0
73	20241002	182700	330862270	5920	5920	5920	5920	0
74	20241002	182600	330862270	5920	5920	5920	5920	0
75	20241002	182500	330862270	5920	5920	5920	5920	0
76	20241002	182400	330862270	5920	5920	5920	5920	0
77	20241002	182300	330862270	5920	5920	5920	5920	0
78	20241002	182200	330862270	5920	5920	5920	5920	0
79	20241002	182100	330862270	5920	5920	5920	5920	0
80	20241002	182000	330862270	5920	5920	5920	5920	0
81	20241002	181900	330862270	5920	5920	5920	5920	0
82	20241002	181800	330862270	5920	5920	5920	5920	0
83	20241002	181700	330862270	5920	5920	5920	5920	0
84	20241002	181600	330862270	5920	5920	5920	5920	0
85	20241002	181500	330862270	5920	5920	5920	5920	0
86	20241002	181400	330862270	5920	5920	5920	5920	0
87	20241002	181300	330862270	5920	5920	5920	5920	0
88	20241002	181200	330862270	5920	5920	5920	5920	0
89	20241002	181100	330862270	5920	5920	5920	5920	0
90	20241002	181000	330862270	5920	5920	5920	5920	0
91	20241002	180900	330862270	5920	5920	5920	5920	0
92	20241002	180800	330862270	5920	5920	5920	5920	1077
93	20241002	180700	330862270	5920	5920	5920	5920	0
94	20241002	180600	330862270	5920	5920	5920	5920	0
95	20241002	180500	330862270	5920	5920	5920	5920	0
96	20241002	180400	330862270	5920	5920	5920	5920	0
97	20241002	180300	330862270	5920	5920	5920	5920	0
98	20241002	180200	330862270	5920	5920	5920	5920	0
99	20241002	180100	330862270	5920	5920	5920	5920	0
100	20241002	180000	330862270	5920	5920	5920	5920	0
101	20241002	175900	330862270	5920	5920	5920	5920	0
102	20241002	175800	330862270	5920	5920	5920	5920	0
103	20241002	175700	330862270	5920	5920	5920	5920	0
104	20241002	175600	330862270	5920	5920	5920	5920	0
105	20241002	175500	330862270	5920	5920	5920	5920	0
106	20241002	175400	330862270	5920	5920	5920	5920	0
107	20241002	175300	330862270	5920	5920	5920	5920	0
108	20241002	175200	330862270	5920	5920	5920	5920	0
109	20241002	175100	330862270	5920	5920	5920	5920	0
110	20241002	175000	330862270	5920	5920	5920	5920	0
111	20241002	174900	330862270	5920	5920	5920	5920	0
112	20241002	174800	330862270	5920	5920	5920	5920	0
113	20241002	174700	330862270	5920	5920	5920	5920	0
114	20241002	174600	330862270	5920	5920	5920	5920	0
115	20241002	174500	330862270	5920	5920	5920	5920	0
116	20241002	174400	330862270	5920	5920	5920	5920	0
117	20241002	174300	330862270	5920	5920	5920	5920	0
118	20241002	174200	330862270	5920	5920	5920	5920	0
119	20241002	174100	330862270	5920	5920	5920	5920	0
120	20241002	174000	330862270	5920	5920	5920	5920	0
121	20241002	173900	330862270	5920	5920	5920	5920	0
122	20241002	173800	330862270	5920	5920	5920	5920	1077
123	20241002	173700	330862270	5920	5920	5920	5920	0
124	20241002	173600	330862270	5920	5920	5920	5920	0
125	20241002	173500	330862270	5920	5920	5920	5920	0
126	20241002	173400	330862270	5920	5920	5920	5920	0
127	20241002	173300	330862270	5920	5920	5920	5920	0
128	20241002	173200	330862270	5920	5920	5920	5920	0
129	20241002	173100	330862270	5920	5920	5920	5920	0
130	20241002	173000	330862270	5920	5920	5920	5920	0
131	20241002	172900	330862270	5920	5920	5920	5920	0
132	20241002	172800	330862270	5920	5920	5920	5920	0
133	20241002	172700	330862270	5920	5920	5920	5920	0
134	20241002	172600	330862270	5920	5920	5920	5920	0
135	20241002	172500	330862270	5920	5920	5920	5920	0
136	20241002	172400	330862270	5920	5920	5920	5920	0
137	20241002	172300	330862270	5920	5920	5920	5920	0
138	20241002	172200	330862270	5920	5920	5920	5920	0
139	20241002	172100	330862270	5920	5920	5920	5920	0
140	20241002	172000	330862270	5920	5920	5920	5920	0
141	20241002	171900	330862270	5920	5920	5920	5920	0
142	20241002	171800	330862270	5920	5920	5920	5920	0
143	20241002	171700	330862270	5920	5920	5920	5920	0
144	20241002	171600	330862270	5920	5920	5920	5920	0
145	20241002	171500	330862270	5920	5920	5920	5920	0
146	20241002	171400	330862270	5920	5920	5920	5920	0
147	20241002	171300	330862270	5920	5920	5920	5920	0
148	20241002	171200	330862270	5920	5920	5920	5920	0
149	20241002	171100	330862270	5920	5920	5920	5920	0
150	20241002	171000	330862270	5920	5920	5920	5920	0
151	20241002	170900	330862270	5920	5920	5920	5920	0
152	20241002	170800	330862270	5920	5920	5920	5920	1077
153	20241002	170700	330862270	5920	5920	5920	5920	0
154	20241002	170600	330862270	5920	5920	5920	5920	0
155	20241002	170500	330862270	5920	5920	5920	5920	0
156	20241002	170400	330862270	5920	5920	5920	5920	0
157	20241002	170300	330862270	5920	5920	5920	5920	0
158	20241002	170200	330862270	5920	5920	5920	5920	0
159	20241002	170100	330862270	5920	5920	5920	5920	0
160	20241002	170000	330862270	5920	5920	5920	5920	0
161	20241002	165900	330862270	5920	5920	5920	5920	0
162	20241002	165800	330862270	5920	5920	5920	5920	0
163	20241002	165700	330862270	5920	5920	5920	5920	0
164	20241002	165600	330862270	5920	5920	5920	5920	0
165	20241002	165500	330862270	5920	5920	5920	5920	0
166	20241002	165400	330862270	5920	5920	5920	5920	0
167	20241002	165300	330862270	5920	5920	5920	5920	0
168	20241002	165200	330862270	5920	5920	5920	5920	0
169	20241002	165100	330862270	5920	5920	5920	5920	0
170	20241002	165000	330862270	5920	5920	5920	5920	0
171	20241002	164900	330862270	5920	5920	5920	5920	0
172	20241002	164800	330862270	5920	5920	5920	5920	0
173	20241002	164700	330862270	5920	5920	5920	5920	0
174	20241002	164600	330862270	5920	5920	5920	5920	0
175	20241002	164500	330862270	5920	5920	5920	5920	0
176	20241002	164400	330862270	5920	5920	5920	5920	0
177	20241002	164300	330862270	5920	5920	5920	5920	0
178	20241002	164200	330862270	5920	5920	5920	5920	0
179	20241002	164100	330862270	5920	5920	5920	5920	0
180	20241002	164000	330862270	5920	5920	5920	5920	0
181	20241002	163900	330862270	5920	5920	5920	5920	0
182	20241002	163800	330862270	5920	5920	5920	5920	1077
183	20241002	163700	330862270	5920	5920	5920	5920	0
184	20241002	163600	330862270	5920	5920	5920	5920	0
185	20241002	163500	330862270	5920	5920	5920	5920	0
186	20241002	163400	330862270	5920	5920	5920	5920	0
187	20241002	163300	330862270	5920	5920	5920	5920	0
188	20241002	163200	330862270	5920	5920	5920	5920	0
189	20241002	163100	330862270	5920	5920	5920	5920	0
190	20241002	163000	330862270	5920	5920	5920	5920	0
191	20241002	162900	330862270	5920	5920	5920	5920	0
192	20241002	162800	330862270	5920	5920	5920	5920	0
193	20241002	162700	330862270	5920	5920	5920	5920	0
194	20241002	162600	330862270	5920	5920	5920	5920	0
195	20241002	162500	330862270	5920	5920	5920	5920	0
196	20241002	162400	330862270	5920	5920	5920	5920	0
197	20241002	162300	330862270	5920	5920	5920	5920	0
198	20241002	162200	330862270	5920	5920	5920	5920	0
199	20241002	162100	330862270	5920	5920	5920	5920	0
200	20241002	162000	330862270	5920	5920	5920	5920	0
201	20241002	161900	330862270	5920	5920	5920	5920	0
202	20241002	161800	330862270	5920	5920	5920	5920	0
203	20241002	161700	330862270	5920	5920	5920	5920	0
204	20241002	161600	330862270	5920	5920	5920	5920	0
205	20241002	161500	330862270	5920	5920	5920	5920	0
206	20241002	161400	330862270	5920	5920	5920	5920	0
207	20241002	161300	330862270	5920	5920	5920	5920	0
208	20241002	161200	330862270	5920	5920	5920	5920	0
209	20241002	161100	330862270	5920	5920	5920	5920	0
210	20241002	161000	330862270	5920	5920	5920	5920	0
211	20241002	160900	330862270	5920	5920	5920	5920	0
212	20241002	160800	330862270	5920	5920	5920	5920	1077
213	20241002	160700	330862270	5920	5920	5920	5920	0
214	20241002	160600	330862270	5920	5920	5920	5920	0
215	20241002	160500	330862270	5920	5920	5920	5920	0
216	20241002	160400	330862270	5920	5920	5920	5920	0
217	20241002	160300	330862270	5920	5920	5920	5920	0
218	20241002	160200	330862270	5920	5920	5920	5920	0
219	20241002	160100	330862270	5920	5920	5920	5920	0
220	20241002	160000	330862270	5920	5920	5920	5920	0
221	20241002	155900	330862270	5920	5920	5920	5920	0
222	20241002	155800	330862270	5920	5920	5920	5920	0
223	20241002	155700	330862270	5920	5920	5920	5920	0
224	20241002	155600	330862270	5920	5920	5920	5920	0
225	20241002	155500	330862270	5920	5920	5920	5920	0
226	20241002	155400	330862270	5920	5920	5920	5920	0
227	20241002	155300	330862270	5920	5920	5920	5920	0
228	20241002	155200	330862270	5920	5920	5920	5920	0
229	20241002	155100	330862270	5920	5920	5920	5920	0
230	20241002	155000	330862270	5920	5920	5920	5920	0
231	20241002	154900	330862270	5920	5920	5920	5920	0
232	20241002	154800	330862270	5920	5920	5920	5920	0
233	20241002	154700	330862270	5920	5920	5920	5920	0
234	20241002	154600	330862270	5920	5920	5920	5920	0
235	20241002	154500	330862270	5920	5920	5920	5920	0
236	20241002	154400	330862270	5920	5920	5920	5920	0
237	20241002	154300	330862270	5920	5920	5920	5920	0
238	20241002	154200	330862270	5920	5920	5920	5920	0
239	20241002	154100	330862270	5920	5920	5920	5920	0
240	20241002	154000	330862270	5920	5920	5920	5920	0
241	20241002	153900	330862270	5920	5920	5920	5920	0
242	20241002	153800	330862270	5920	5920	5920	5920	1077
243	20241002	153700	330862270	5920	5920	5920	5920	0
244	20241002	153600	330862270	5920	5920	5920	5920	0
245	20241002	153500	330862270	5920	5920	5920	5920	0
246	20241002	153400	330862270	5920	5920	5920	5920	0
247	20241002	153300	330862270	5920	5920	5920	5920	0
248	20241002	153200	330862270	5920	5920	5920	5920	0
249	20241002	153100	330862270	5920	5920	5920	5920	0
250	20241002	153000	330862270	5920	5920	5920	5920	1077
251	20241002	152900	324486430	5940	5940	5940	5940	0
252	20241002	152800	324486430	5940	5940	5940	5940	0
253	20241002	152700	324486430	5940	5940	5940	5940	0
254	20241002	152600	324486430	5940	5940	5940	5940	0
255	20241002	152500	324486430	5940	5940	5940	5940	0
256	20241002	152400	324486430	5940	5940	5940	5940	0
257	20241002	152300	324486430	5940	5940	5940	5940	0
258	20241002	152200	324486430	5940	5940	5940	5940	0
259	20241002	152100	324486430	5940	5940	5940	5940	0
260	20241002	152000	324486430	5940	5940	5940	5940	0
261	20241002	151900	324486430	5940	5940	5940	5940	60
262	20241002	151800	324130030	5930	5930	5930	5930	500
263	20241002	151700	321165030	5940	5940	5940	5940	2
264	20241002	151600	321153150	5950	5950	5950	5950	0
265	20241002	151500	321153150	5950	5940	5950	5930	1467
266	20241002	151400	312442270	5950	5950	5950	5950	80
267	20241002	151300	311966270	5950	5950	5980	5940	1230
268	20241002	151200	304653920	5950	5950	5950	5950	0
269	20241002	151100	304653920	5950	5960	5960	5950	1508
270	20241002	151000	295676120	5980	5980	5980	5980	0
271	20241002	150900	295676120	5980	5980	5980	5980	0
272	20241002	150800	295676120	5980	5980	5980	5980	0
273	20241002	150700	295676120	5980	5980	5980	5980	1
274	20241002	150600	295670140	5990	5970	5990	5950	501
275	20241002	150500	292683810	5980	5980	5980	5980	9
276	20241002	150400	292629990	5970	5970	5970	5970	300
277	20241002	150300	290838990	5990	5990	5990	5990	0
278	20241002	150200	290838990	5990	5990	5990	5990	0
279	20241002	150100	290838990	5990	5990	5990	5990	0
280	20241002	150000	290838990	5990	5990	5990	5990	0
281	20241002	145900	290838990	5990	5980	5990	5980	385
282	20241002	145800	288536590	5980	5980	5980	5980	0
283	20241002	145700	288536590	5980	5980	5980	5980	500
284	20241002	145600	285546590	5990	5990	5990	5990	19
285	20241002	145500	285432780	5990	5990	5990	5990	1
286	20241002	145400	285426790	5990	5990	5990	5990	159
287	20241002	145300	284474380	6000	6000	6000	6000	0
288	20241002	145200	284474380	6000	6000	6000	6000	1
289	20241002	145100	284468380	6000	6000	6000	6000	3
290	20241002	145000	284450380	6000	6000	6000	6000	2
291	20241002	144900	284438380	6000	6000	6000	6000	0
292	20241002	144800	284438380	6000	6000	6000	6000	23
293	20241002	144700	284300380	6000	6000	6000	6000	24
294	20241002	144600	284156380	5990	5990	5990	5990	0
295	20241002	144500	284156380	5990	6000	6000	5990	73
296	20241002	144400	283718880	5990	5990	5990	5990	215
297	20241002	144300	282431030	5990	5990	5990	5990	23
298	20241002	144200	282293260	5990	5990	5990	5990	0
299	20241002	144100	282293260	5990	5990	5990	5990	179
300	20241002	144000	281221050	5990	5990	5990	5990	0
301	20241002	143900	281221050	5990	6000	6000	5990	524
302	20241002	143800	278082050	5990	5990	5990	5990	220
303	20241002	143700	276764250	5990	5990	5990	5990	0
304	20241002	143600	276764250	5990	5990	5990	5990	0
305	20241002	143500	276764250	5990	5990	5990	5990	0
306	20241002	143400	276764250	5990	5990	5990	5990	0
307	20241002	143300	276764250	5990	5990	5990	5990	1
308	20241002	143200	276758260	6030	6030	6030	6030	0
309	20241002	143100	276758260	6030	6030	6030	6030	10
310	20241002	143000	276697960	5990	5990	5990	5990	0
311	20241002	142900	276697960	5990	5990	5990	5990	0
312	20241002	142800	276697960	5990	5990	5990	5990	16
313	20241002	142700	276602120	5990	6000	6000	5990	120
314	20241002	142600	275882180	6000	6000	6000	6000	0
315	20241002	142500	275882180	6000	6000	6000	6000	0
316	20241002	142400	275882180	6000	6000	6000	6000	0
317	20241002	142300	275882180	6000	6000	6000	6000	150
318	20241002	142200	274982180	6000	6000	6000	6000	0
319	20241002	142100	274982180	6000	6000	6000	6000	0
320	20241002	142000	274982180	6000	6000	6000	6000	0
321	20241002	141900	274982180	6000	6000	6000	6000	0
322	20241002	141800	274982180	6000	6000	6000	6000	26
323	20241002	141700	274826180	5990	5990	5990	5990	0
324	20241002	141600	274826180	5990	5990	5990	5990	0
325	20241002	141500	274826180	5990	5990	5990	5990	8
326	20241002	141400	274778260	5990	5990	5990	5990	0
327	20241002	141300	274778260	5990	5990	5990	5990	21
328	20241002	141200	274652470	5990	5990	5990	5990	4
329	20241002	141100	274628510	6000	6000	6000	6000	0
330	20241002	141000	274628510	6000	6000	6000	6000	0
331	20241002	140900	274628510	6000	6000	6000	6000	0
332	20241002	140800	274628510	6000	6000	6000	6000	883
333	20241002	140700	269330510	6000	6000	6000	6000	0
334	20241002	140600	269330510	6000	6000	6000	6000	0
335	20241002	140500	269330510	6000	6000	6000	6000	0
336	20241002	140400	269330510	6000	6000	6000	6000	0
337	20241002	140300	269330510	6000	6000	6000	6000	0
338	20241002	140200	269330510	6000	6000	6000	6000	0
339	20241002	140100	269330510	6000	6000	6000	6000	0
340	20241002	140000	269330510	6000	6000	6000	6000	0
341	20241002	135900	269330510	6000	6000	6000	6000	0
342	20241002	135800	269330510	6000	6020	6020	6000	190
343	20241002	135700	268190020	6030	6030	6030	6030	1
344	20241002	135600	268183990	6030	6030	6030	6020	267
345	20241002	135500	266575020	6030	6030	6030	6030	311
346	20241002	135400	264699690	6030	6030	6030	6030	1000
347	20241002	135300	258669690	6020	6020	6020	6020	0
348	20241002	135200	258669690	6020	6020	6020	6020	0
349	20241002	135100	258669690	6020	6020	6020	6020	0
350	20241002	135000	258669690	6020	6020	6020	6020	0
351	20241002	134900	258669690	6020	6020	6020	6020	0
352	20241002	134800	258669690	6020	6020	6020	6020	2
353	20241002	134700	258657650	6020	6020	6020	6020	0
354	20241002	134600	258657650	6020	6020	6020	6020	2
355	20241002	134500	258645610	6020	6020	6020	6020	0
356	20241002	134400	258645610	6020	6020	6020	6020	0
357	20241002	134300	258645610	6020	6020	6020	6020	19
358	20241002	134200	258531230	6020	6020	6020	6020	2
359	20241002	134100	258519190	6010	6010	6010	6010	0
360	20241002	134000	258519190	6010	6010	6010	6010	70
361	20241002	133900	258098490	6010	6010	6010	6010	0
362	20241002	133800	258098490	6010	6010	6010	6010	400
363	20241002	133700	255694490	6010	6010	6010	6010	0
364	20241002	133600	255694490	6010	6010	6010	6010	0
365	20241002	133500	255694490	6010	6010	6010	6010	0
366	20241002	133400	255694490	6010	6010	6010	6010	106
367	20241002	133300	255057430	6020	6020	6020	6020	284
368	20241002	133200	253347750	6020	6020	6020	6020	2
369	20241002	133100	253335710	6020	6020	6020	6020	0
370	20241002	133000	253335710	6020	6020	6020	6020	2
371	20241002	132900	253323670	6020	6020	6020	6020	0
372	20241002	132800	253323670	6020	6020	6020	6020	231
373	20241002	132700	251933050	6020	6020	6020	6020	0
374	20241002	132600	251933050	6020	6020	6020	6020	0
375	20241002	132500	251933050	6020	6020	6020	6020	0
376	20241002	132400	251933050	6020	6020	6020	6020	0
377	20241002	132300	251933050	6020	6020	6020	6020	27
378	20241002	132200	251770510	6020	6020	6020	6020	403
379	20241002	132100	249344450	6020	6020	6020	6020	2
380	20241002	132000	249332410	6020	6020	6020	6020	0
381	20241002	131900	249332410	6020	6020	6020	6020	0
382	20241002	131800	249332410	6020	6020	6020	6020	270
383	20241002	131700	247707010	6040	6040	6040	6040	0
384	20241002	131600	247707010	6040	6040	6040	6040	30
385	20241002	131500	247525810	6040	6040	6040	6040	0
386	20241002	131400	247525810	6040	6040	6040	6040	0
387	20241002	131300	247525810	6040	6040	6040	6040	0
388	20241002	131200	247525810	6040	6040	6040	6040	1
389	20241002	131100	247519770	6040	6040	6040	6040	0
390	20241002	131000	247519770	6040	6030	6040	6030	1001
391	20241002	130900	241478880	6030	6030	6030	6030	135
392	20241002	130800	240664830	6030	6030	6030	6030	481
393	20241002	130700	237764400	6030	6030	6030	6030	0
394	20241002	130600	237764400	6030	6040	6040	6030	110
395	20241002	130500	237100310	6040	6040	6040	6040	50
396	20241002	130400	236798310	6040	6040	6040	6040	10
397	20241002	130300	236737910	6040	6040	6040	6040	0
398	20241002	130200	236737910	6040	6040	6040	6040	2
399	20241002	130100	236725830	6040	6040	6040	6040	42
400	20241002	130000	236472150	6050	6050	6050	6050	0
401	20241002	125900	236472150	6050	6050	6050	6050	19
402	20241002	125800	236357200	6060	6060	6060	6060	0
403	20241002	125700	236357200	6060	6060	6060	6060	0
404	20241002	125600	236357200	6060	6060	6060	6060	0
405	20241002	125500	236357200	6060	6060	6060	6060	13
406	20241002	125400	236278420	6060	6060	6060	6060	0
407	20241002	125300	236278420	6060	6060	6060	6060	100
408	20241002	125200	235672420	6060	6060	6060	6060	0
409	20241002	125100	235672420	6060	6060	6060	6060	1
410	20241002	125000	235666360	6060	6060	6060	6060	1
411	20241002	124900	235660300	6050	6050	6050	6050	10
412	20241002	124800	235599800	6060	6060	6060	6060	10
413	20241002	124700	235539200	6050	6050	6050	6050	2
414	20241002	124600	235527100	6050	6050	6050	6050	80
415	20241002	124500	235043100	6060	6050	6060	6050	142
416	20241002	124400	234183520	6050	6040	6050	6040	40
417	20241002	124300	233941530	6040	6040	6040	6040	0
418	20241002	124200	233941530	6040	6030	6040	6030	5191
419	20241002	124100	202638450	6020	6020	6020	6020	0
420	20241002	124000	202638450	6020	6020	6020	6020	0
421	20241002	123900	202638450	6020	6020	6020	6020	0
422	20241002	123800	202638450	6020	6020	6020	6020	0
423	20241002	123700	202638450	6020	6020	6020	6020	0
424	20241002	123600	202638450	6020	6010	6020	6010	294
425	20241002	123500	200869290	6000	6000	6000	6000	5
426	20241002	123400	200839290	6000	6000	6000	6000	0
427	20241002	123300	200839290	6000	6000	6000	6000	0
428	20241002	123200	200839290	6000	6000	6000	6000	0
429	20241002	123100	200839290	6000	6000	6000	6000	340
430	20241002	123000	198799290	6000	6000	6000	6000	101
431	20241002	122900	198193290	6000	6000	6000	6000	34
432	20241002	122800	197989290	6000	6000	6000	6000	15
433	20241002	122700	197899290	6000	6000	6000	6000	0
434	20241002	122600	197899290	6000	6000	6000	6000	41
435	20241002	122500	197653290	6010	6010	6010	6010	2
436	20241002	122400	197641270	6010	6010	6010	6010	98
437	20241002	122300	197052290	5990	5990	5990	5990	0
438	20241002	122200	197052290	5990	5990	5990	5990	0
439	20241002	122100	197052290	5990	5990	5990	5990	0
440	20241002	122000	197052290	5990	5990	5990	5990	0
441	20241002	121900	197052290	5990	5990	5990	5990	251
442	20241002	121800	195548800	5970	5970	5970	5970	0
443	20241002	121700	195548800	5970	5970	5970	5970	1
444	20241002	121600	195542830	5980	5980	5980	5980	0
445	20241002	121500	195542830	5980	5980	5980	5980	37
446	20241002	121400	195321570	5980	5980	5980	5980	0
447	20241002	121300	195321570	5980	5980	5980	5980	0
448	20241002	121200	195321570	5980	5980	5980	5980	0
449	20241002	121100	195321570	5980	5980	5980	5980	300
450	20241002	121000	193527570	5980	5980	5980	5980	3
451	20241002	120900	193509630	5990	5990	5990	5990	0
452	20241002	120800	193509630	5990	5990	5990	5990	0
453	20241002	120700	193509630	5990	5990	5990	5990	0
454	20241002	120600	193509630	5990	5990	5990	5990	0
455	20241002	120500	193509630	5990	5990	5990	5990	0
456	20241002	120400	193509630	5990	5990	5990	5990	0
457	20241002	120300	193509630	5990	5990	5990	5990	66
458	20241002	120200	193114290	5990	5990	5990	5990	5
459	20241002	120100	193084340	5990	5990	5990	5990	0
460	20241002	120000	193084340	5990	5990	5990	5990	0
461	20241002	115900	193084340	5990	5990	5990	5990	1
462	20241002	115800	193078350	5990	5990	5990	5990	5
463	20241002	115700	193048400	5990	5990	5990	5990	1
464	20241002	115600	193042410	5990	5990	5990	5990	0
465	20241002	115500	193042410	5990	5990	5990	5990	0
466	20241002	115400	193042410	5990	5990	5990	5990	1
467	20241002	115300	193036420	5990	5990	5990	5990	100
468	20241002	115200	192437420	5990	5990	5990	5990	5
469	20241002	115100	192407470	5990	5990	5990	5990	18
470	20241002	115000	192299650	5990	5990	5990	5990	5
471	20241002	114900	192269700	5990	5990	5990	5990	0
472	20241002	114800	192269700	5990	5990	5990	5990	0
473	20241002	114700	192269700	5990	5990	5990	5990	3
474	20241002	114600	192251730	5990	5990	5990	5990	21
475	20241002	114500	192125940	5980	5980	5980	5980	0
476	20241002	114400	192125940	5980	5980	5980	5980	0
477	20241002	114300	192125940	5980	5980	5980	5980	9
478	20241002	114200	192072120	5990	5990	5990	5990	5
479	20241002	114100	192042170	5990	5990	5990	5990	0
480	20241002	114000	192042170	5990	5990	5990	5990	0
481	20241002	113900	192042170	5990	5990	5990	5990	134
482	20241002	113800	191239510	6000	6000	6000	6000	7
483	20241002	113700	191197510	6010	6010	6010	6010	5
484	20241002	113600	191167460	5990	5990	5990	5990	65
485	20241002	113500	190778110	6000	6000	6000	6000	0
486	20241002	113400	190778110	6000	6000	6000	6000	12
487	20241002	113300	190706110	6010	6010	6010	6010	4
488	20241002	113200	190682070	6000	6000	6000	6000	0
489	20241002	113100	190682070	6000	6000	6000	6000	0
490	20241002	113000	190682070	6000	6000	6000	6000	0
491	20241002	112900	190682070	6000	6000	6000	6000	0
492	20241002	112800	190682070	6000	6000	6000	6000	6
493	20241002	112700	190646070	6010	6010	6010	6010	0
494	20241002	112600	190646070	6010	6010	6010	6010	0
495	20241002	112500	190646070	6010	6010	6010	6010	0
496	20241002	112400	190646070	6010	6010	6010	6010	0
497	20241002	112300	190646070	6010	6020	6020	6010	37
498	20241002	112200	190423340	6010	6010	6010	6010	0
499	20241002	112100	190423340	6010	6010	6010	6010	250
500	20241002	112000	188920840	6010	6010	6010	6010	4
501	20241002	111900	188896800	6010	6010	6010	6010	2
502	20241002	111800	188884780	6010	6010	6010	6010	0
503	20241002	111700	188884780	6010	6010	6010	6010	133
504	20241002	111600	188085450	6010	6010	6010	6010	1
505	20241002	111500	188079440	6000	6000	6000	6000	72
506	20241002	111400	187647440	6000	6000	6010	6000	4364
507	20241002	111300	161440960	5990	5980	5990	5980	2036
508	20241002	111200	149248860	5980	5980	5980	5980	101
509	20241002	111100	148644880	5960	5960	5960	5960	0
510	20241002	111000	148644880	5960	5960	5960	5960	7
511	20241002	110900	148603160	5950	5950	5950	5950	0
512	20241002	110800	148603160	5950	5960	5960	5950	12
513	20241002	110700	148531740	5940	5940	5940	5940	0
514	20241002	110600	148531740	5940	5940	5940	5940	0
515	20241002	110500	148531740	5940	5970	5970	5940	1098
516	20241002	110400	141997910	5980	5980	5980	5980	334
517	20241002	110300	140000590	5980	5980	5980	5980	1
518	20241002	110200	139994610	5980	5970	5980	5970	60
519	20241002	110100	139635910	5970	5970	5970	5970	168
520	20241002	110000	138632950	5970	5970	5970	5970	70
521	20241002	105900	138215050	5970	5970	5970	5970	6
522	20241002	105800	138179230	5970	5970	5970	5970	20
523	20241002	105700	138059830	5960	5960	5960	5960	110
524	20241002	105600	137404230	5960	5960	5960	5960	0
525	20241002	105500	137404230	5960	5960	5960	5960	20
526	20241002	105400	137285030	5970	5970	5970	5970	0
527	20241002	105300	137285030	5970	5970	5970	5970	1
528	20241002	105200	137279060	5970	5970	5970	5970	0
529	20241002	105100	137279060	5970	5970	5970	5970	1
530	20241002	105000	137273090	5970	5970	5970	5970	0
531	20241002	104900	137273090	5970	5970	5970	5970	0
532	20241002	104800	137273090	5970	5960	5970	5960	238
533	20241002	104700	135854040	5960	5960	5960	5960	9
534	20241002	104600	135800400	5960	5960	5960	5960	0
535	20241002	104500	135800400	5960	5960	5960	5960	0
536	20241002	104400	135800400	5960	5960	5960	5960	134
537	20241002	104300	135001760	5960	5960	5960	5960	10
538	20241002	104200	134942160	5960	5970	5970	5960	141
539	20241002	104100	134101440	5970	5970	5970	5970	10
540	20241002	104000	134041740	5970	5970	5970	5970	30
541	20241002	103900	133862640	5970	5960	5970	5960	293
542	20241002	103800	132114530	5960	5960	5960	5960	370
543	20241002	103700	129909330	5960	5960	5960	5960	0
544	20241002	103600	129909330	5960	5960	5960	5960	0
545	20241002	103500	129909330	5960	5970	5970	5960	579
546	20241002	103400	126452710	5970	5970	5970	5970	0
547	20241002	103300	126452710	5970	5970	5970	5970	20
548	20241002	103200	126333310	5970	5970	5970	5970	0
549	20241002	103100	126333310	5970	5970	5970	5970	0
550	20241002	103000	126333310	5970	5970	5970	5970	740
551	20241002	102900	121915510	5960	5960	5960	5960	0
552	20241002	102800	121915510	5960	5960	5960	5960	397
553	20241002	102700	119549390	5960	5930	5960	5930	1888
554	20241002	102600	108323520	5930	5930	5930	5930	0
555	20241002	102500	108323520	5930	5930	5930	5930	0
556	20241002	102400	108323520	5930	5930	5930	5930	0
557	20241002	102300	108323520	5930	5930	5930	5930	5
558	20241002	102200	108293870	5930	5940	5940	5930	30
559	20241002	102100	108115870	5930	5930	5930	5930	0
560	20241002	102000	108115870	5930	5930	5930	5930	51
561	20241002	101900	107813440	5930	5930	5930	5930	58
562	20241002	101800	107469500	5930	5940	5950	5930	680
563	20241002	101700	103430850	5940	5930	5940	5930	95
564	20241002	101600	102867380	5930	5930	5930	5930	63
565	20241002	101500	102493790	5930	5930	5930	5930	73
566	20241002	101400	102060900	5930	5930	5930	5930	0
567	20241002	101300	102060900	5930	5930	5930	5930	134
568	20241002	101200	101266280	5940	5940	5940	5940	5
569	20241002	101100	101236580	5940	5910	5940	5910	5
570	20241002	101000	101207000	5940	5940	5940	5940	0
571	20241002	100900	101207000	5940	5920	5940	5920	48
572	20241002	100800	100922780	5920	5920	5920	5920	65
573	20241002	100700	100537980	5940	5940	5940	5940	0
574	20241002	100600	100537980	5940	5940	5940	5940	0
575	20241002	100500	100537980	5940	5930	5940	5930	407
576	20241002	100400	98123400	5920	5920	5920	5920	0
577	20241002	100300	98123400	5920	5920	5920	5920	42
578	20241002	100200	97874760	5920	5920	5920	5920	4
579	20241002	100100	97851080	5920	5920	5920	5920	95
580	20241002	100000	97288680	5920	5920	5920	5920	10
581	20241002	095900	97229480	5910	5910	5910	5910	99
582	20241002	095800	96644390	5910	5910	5910	5910	0
583	20241002	095700	96644390	5910	5910	5910	5910	12
584	20241002	095600	96573470	5910	5910	5910	5910	178
585	20241002	095500	95521490	5910	5910	5910	5910	52
586	20241002	095400	95214170	5900	5900	5900	5900	38
587	20241002	095300	94989970	5900	5910	5910	5900	996
588	20241002	095200	89113100	5910	5940	5940	5910	101
589	20241002	095100	88514280	5940	5940	5940	5940	0
590	20241002	095000	88514280	5940	5940	5940	5940	6
591	20241002	094900	88478640	5940	5940	5940	5940	0
592	20241002	094800	88478640	5940	5930	5940	5930	107
593	20241002	094700	87843850	5930	5930	5930	5930	1
594	20241002	094600	87837920	5930	5930	5930	5920	27
595	20241002	094500	87677910	5930	5910	5930	5910	148
596	20241002	094400	86801070	5920	5920	5920	5920	452
597	20241002	094300	84125230	5920	5920	5920	5920	572
598	20241002	094200	80738990	5920	5920	5920	5920	200
599	20241002	094100	79554990	5900	5900	5900	5900	605
600	20241002	094000	75985490	5890	5890	5890	5890	93
601	20241002	093900	75437720	5880	5880	5880	5880	0
602	20241002	093800	75437720	5880	5870	5880	5870	771
603	20241002	093700	70904440	5870	5870	5870	5870	5
604	20241002	093600	70875090	5880	5880	5880	5880	31
605	20241002	093500	70692810	5880	5880	5880	5870	35
606	20241002	093400	70487160	5880	5880	5880	5880	114
607	20241002	093300	69816840	5870	5870	5870	5870	0
608	20241002	093200	69816840	5870	5870	5870	5870	0
609	20241002	093100	69816840	5870	5870	5870	5870	1
610	20241002	093000	69810970	5870	5890	5890	5870	301
611	20241002	092900	68043670	5880	5880	5880	5880	12
612	20241002	092800	67973110	5880	5890	5890	5880	150
613	20241002	092700	67091010	5890	5890	5890	5890	4
614	20241002	092600	67067450	5880	5880	5880	5880	46
615	20241002	092500	66796970	5870	5870	5870	5870	1
616	20241002	092400	66791100	5880	5880	5880	5880	10
617	20241002	092300	66732300	5870	5870	5870	5870	830
618	20241002	092200	61860200	5880	5900	5900	5880	328
619	20241002	092100	59931520	5900	5900	5900	5880	790
620	20241002	092000	55278650	5900	5910	5910	5900	1240
621	20241002	091900	47960170	5910	5910	5910	5910	136
622	20241002	091800	47156410	5920	5920	5920	5920	50
623	20241002	091700	46860410	5910	5920	5920	5910	224
624	20241002	091600	45536440	5920	5930	5930	5920	303
625	20241002	091500	43739660	5940	5940	5940	5940	2
626	20241002	091400	43727780	5940	5930	5940	5910	816
627	20241002	091300	38897230	5930	5930	5930	5910	486
628	20241002	091200	36019990	5940	5940	5940	5930	7
629	20241002	091100	35978420	5940	5940	5980	5910	1078
630	20241002	091000	29581490	5930	5930	5940	5930	745
631	20241002	090900	25163590	5940	5960	5960	5940	1589
632	20241002	090800	15716990	5950	5970	5970	5950	219
633	20241002	090700	14410440	5990	5990	5990	5990	1
634	20241002	090600	14404450	5990	6000	6010	5950	454
635	20241002	090500	11698420	6000	6010	6010	6000	67
636	20241002	090400	11295790	6010	5980	6010	5960	448
637	20241002	090300	8618530	5980	6020	6020	5980	32
638	20241002	090200	8427090	5980	5980	5980	5980	535
639	20241002	090100	5227790	6030	6000	6030	5980	273
640	20241002	090000	3587340	6000	6030	6030	6000	596