KissMeData/091590/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200200	52756575	4175	4175	4175	4175	941
3	20241002	200100	52756575	4175	4175	4175	4175	0
4	20241002	200000	52756575	4175	4175	4175	4175	0
5	20241002	195900	52756575	4175	4175	4175	4175	0
6	20241002	195800	52756575	4175	4175	4175	4175	0
7	20241002	195700	52756575	4175	4175	4175	4175	0
8	20241002	195600	52756575	4175	4175	4175	4175	0
9	20241002	195500	52756575	4175	4175	4175	4175	0
10	20241002	195400	52756575	4175	4175	4175	4175	0
11	20241002	195300	52756575	4175	4175	4175	4175	0
12	20241002	195200	52756575	4175	4175	4175	4175	0
13	20241002	195100	52756575	4175	4175	4175	4175	0
14	20241002	195000	52756575	4175	4175	4175	4175	0
15	20241002	194900	52756575	4175	4175	4175	4175	0
16	20241002	194800	52756575	4175	4175	4175	4175	0
17	20241002	194700	52756575	4175	4175	4175	4175	0
18	20241002	194600	52756575	4175	4175	4175	4175	0
19	20241002	194500	52756575	4175	4175	4175	4175	0
20	20241002	194400	52756575	4175	4175	4175	4175	0
21	20241002	194300	52756575	4175	4175	4175	4175	0
22	20241002	194200	52756575	4175	4175	4175	4175	0
23	20241002	194100	52756575	4175	4175	4175	4175	0
24	20241002	194000	52756575	4175	4175	4175	4175	0
25	20241002	193900	52756575	4175	4175	4175	4175	0
26	20241002	193800	52756575	4175	4175	4175	4175	0
27	20241002	193700	52756575	4175	4175	4175	4175	0
28	20241002	193600	52756575	4175	4175	4175	4175	0
29	20241002	193500	52756575	4175	4175	4175	4175	0
30	20241002	193400	52756575	4175	4175	4175	4175	0
31	20241002	193300	52756575	4175	4175	4175	4175	0
32	20241002	193200	52756575	4175	4175	4175	4175	941
33	20241002	193100	52756575	4175	4175	4175	4175	0
34	20241002	193000	52756575	4175	4175	4175	4175	0
35	20241002	192900	52756575	4175	4175	4175	4175	0
36	20241002	192800	52756575	4175	4175	4175	4175	0
37	20241002	192700	52756575	4175	4175	4175	4175	0
38	20241002	192600	52756575	4175	4175	4175	4175	0
39	20241002	192500	52756575	4175	4175	4175	4175	0
40	20241002	192400	52756575	4175	4175	4175	4175	0
41	20241002	192300	52756575	4175	4175	4175	4175	0
42	20241002	192200	52756575	4175	4175	4175	4175	0
43	20241002	192100	52756575	4175	4175	4175	4175	0
44	20241002	192000	52756575	4175	4175	4175	4175	0
45	20241002	191900	52756575	4175	4175	4175	4175	0
46	20241002	191800	52756575	4175	4175	4175	4175	0
47	20241002	191700	52756575	4175	4175	4175	4175	0
48	20241002	191600	52756575	4175	4175	4175	4175	0
49	20241002	191500	52756575	4175	4175	4175	4175	0
50	20241002	191400	52756575	4175	4175	4175	4175	0
51	20241002	191300	52756575	4175	4175	4175	4175	0
52	20241002	191200	52756575	4175	4175	4175	4175	0
53	20241002	191100	52756575	4175	4175	4175	4175	0
54	20241002	191000	52756575	4175	4175	4175	4175	0
55	20241002	190900	52756575	4175	4175	4175	4175	0
56	20241002	190800	52756575	4175	4175	4175	4175	0
57	20241002	190700	52756575	4175	4175	4175	4175	0
58	20241002	190600	52756575	4175	4175	4175	4175	0
59	20241002	190500	52756575	4175	4175	4175	4175	0
60	20241002	190400	52756575	4175	4175	4175	4175	0
61	20241002	190300	52756575	4175	4175	4175	4175	0
62	20241002	190200	52756575	4175	4175	4175	4175	941
63	20241002	190100	52756575	4175	4175	4175	4175	0
64	20241002	190000	52756575	4175	4175	4175	4175	0
65	20241002	185900	52756575	4175	4175	4175	4175	0
66	20241002	185800	52756575	4175	4175	4175	4175	0
67	20241002	185700	52756575	4175	4175	4175	4175	0
68	20241002	185600	52756575	4175	4175	4175	4175	0
69	20241002	185500	52756575	4175	4175	4175	4175	0
70	20241002	185400	52756575	4175	4175	4175	4175	0
71	20241002	185300	52756575	4175	4175	4175	4175	0
72	20241002	185200	52756575	4175	4175	4175	4175	0
73	20241002	185100	52756575	4175	4175	4175	4175	0
74	20241002	185000	52756575	4175	4175	4175	4175	0
75	20241002	184900	52756575	4175	4175	4175	4175	0
76	20241002	184800	52756575	4175	4175	4175	4175	0
77	20241002	184700	52756575	4175	4175	4175	4175	0
78	20241002	184600	52756575	4175	4175	4175	4175	0
79	20241002	184500	52756575	4175	4175	4175	4175	0
80	20241002	184400	52756575	4175	4175	4175	4175	0
81	20241002	184300	52756575	4175	4175	4175	4175	0
82	20241002	184200	52756575	4175	4175	4175	4175	0
83	20241002	184100	52756575	4175	4175	4175	4175	0
84	20241002	184000	52756575	4175	4175	4175	4175	0
85	20241002	183900	52756575	4175	4175	4175	4175	0
86	20241002	183800	52756575	4175	4175	4175	4175	0
87	20241002	183700	52756575	4175	4175	4175	4175	0
88	20241002	183600	52756575	4175	4175	4175	4175	0
89	20241002	183500	52756575	4175	4175	4175	4175	0
90	20241002	183400	52756575	4175	4175	4175	4175	0
91	20241002	183300	52756575	4175	4175	4175	4175	0
92	20241002	183200	52756575	4175	4175	4175	4175	941
93	20241002	183100	52756575	4175	4175	4175	4175	0
94	20241002	183000	52756575	4175	4175	4175	4175	0
95	20241002	182900	52756575	4175	4175	4175	4175	0
96	20241002	182800	52756575	4175	4175	4175	4175	0
97	20241002	182700	52756575	4175	4175	4175	4175	0
98	20241002	182600	52756575	4175	4175	4175	4175	0
99	20241002	182500	52756575	4175	4175	4175	4175	0
100	20241002	182400	52756575	4175	4175	4175	4175	0
101	20241002	182300	52756575	4175	4175	4175	4175	0
102	20241002	182200	52756575	4175	4175	4175	4175	0
103	20241002	182100	52756575	4175	4175	4175	4175	0
104	20241002	182000	52756575	4175	4175	4175	4175	0
105	20241002	181900	52756575	4175	4175	4175	4175	0
106	20241002	181800	52756575	4175	4175	4175	4175	0
107	20241002	181700	52756575	4175	4175	4175	4175	0
108	20241002	181600	52756575	4175	4175	4175	4175	0
109	20241002	181500	52756575	4175	4175	4175	4175	0
110	20241002	181400	52756575	4175	4175	4175	4175	0
111	20241002	181300	52756575	4175	4175	4175	4175	0
112	20241002	181200	52756575	4175	4175	4175	4175	0
113	20241002	181100	52756575	4175	4175	4175	4175	0
114	20241002	181000	52756575	4175	4175	4175	4175	0
115	20241002	180900	52756575	4175	4175	4175	4175	0
116	20241002	180800	52756575	4175	4175	4175	4175	0
117	20241002	180700	52756575	4175	4175	4175	4175	0
118	20241002	180600	52756575	4175	4175	4175	4175	0
119	20241002	180500	52756575	4175	4175	4175	4175	0
120	20241002	180400	52756575	4175	4175	4175	4175	0
121	20241002	180300	52756575	4175	4175	4175	4175	0
122	20241002	180200	52756575	4175	4175	4175	4175	941
123	20241002	180100	52756575	4175	4175	4175	4175	0
124	20241002	180000	52756575	4175	4175	4175	4175	0
125	20241002	175900	52756575	4175	4175	4175	4175	0
126	20241002	175800	52756575	4175	4175	4175	4175	0
127	20241002	175700	52756575	4175	4175	4175	4175	0
128	20241002	175600	52756575	4175	4175	4175	4175	0
129	20241002	175500	52756575	4175	4175	4175	4175	0
130	20241002	175400	52756575	4175	4175	4175	4175	0
131	20241002	175300	52756575	4175	4175	4175	4175	0
132	20241002	175200	52756575	4175	4175	4175	4175	0
133	20241002	175100	52756575	4175	4175	4175	4175	0
134	20241002	175000	52756575	4175	4175	4175	4175	0
135	20241002	174900	52756575	4175	4175	4175	4175	0
136	20241002	174800	52756575	4175	4175	4175	4175	0
137	20241002	174700	52756575	4175	4175	4175	4175	0
138	20241002	174600	52756575	4175	4175	4175	4175	0
139	20241002	174500	52756575	4175	4175	4175	4175	0
140	20241002	174400	52756575	4175	4175	4175	4175	0
141	20241002	174300	52756575	4175	4175	4175	4175	0
142	20241002	174200	52756575	4175	4175	4175	4175	0
143	20241002	174100	52756575	4175	4175	4175	4175	0
144	20241002	174000	52756575	4175	4175	4175	4175	0
145	20241002	173900	52756575	4175	4175	4175	4175	0
146	20241002	173800	52756575	4175	4175	4175	4175	0
147	20241002	173700	52756575	4175	4175	4175	4175	0
148	20241002	173600	52756575	4175	4175	4175	4175	0
149	20241002	173500	52756575	4175	4175	4175	4175	0
150	20241002	173400	52756575	4175	4175	4175	4175	0
151	20241002	173300	52756575	4175	4175	4175	4175	0
152	20241002	173200	52756575	4175	4175	4175	4175	941
153	20241002	173100	52756575	4175	4175	4175	4175	0
154	20241002	173000	52756575	4175	4175	4175	4175	0
155	20241002	172900	52756575	4175	4175	4175	4175	0
156	20241002	172800	52756575	4175	4175	4175	4175	0
157	20241002	172700	52756575	4175	4175	4175	4175	0
158	20241002	172600	52756575	4175	4175	4175	4175	0
159	20241002	172500	52756575	4175	4175	4175	4175	0
160	20241002	172400	52756575	4175	4175	4175	4175	0
161	20241002	172300	52756575	4175	4175	4175	4175	0
162	20241002	172200	52756575	4175	4175	4175	4175	0
163	20241002	172100	52756575	4175	4175	4175	4175	0
164	20241002	172000	52756575	4175	4175	4175	4175	0
165	20241002	171900	52756575	4175	4175	4175	4175	0
166	20241002	171800	52756575	4175	4175	4175	4175	0
167	20241002	171700	52756575	4175	4175	4175	4175	0
168	20241002	171600	52756575	4175	4175	4175	4175	0
169	20241002	171500	52756575	4175	4175	4175	4175	0
170	20241002	171400	52756575	4175	4175	4175	4175	0
171	20241002	171300	52756575	4175	4175	4175	4175	0
172	20241002	171200	52756575	4175	4175	4175	4175	0
173	20241002	171100	52756575	4175	4175	4175	4175	0
174	20241002	171000	52756575	4175	4175	4175	4175	0
175	20241002	170900	52756575	4175	4175	4175	4175	0
176	20241002	170800	52756575	4175	4175	4175	4175	0
177	20241002	170700	52756575	4175	4175	4175	4175	0
178	20241002	170600	52756575	4175	4175	4175	4175	0
179	20241002	170500	52756575	4175	4175	4175	4175	0
180	20241002	170400	52756575	4175	4175	4175	4175	0
181	20241002	170300	52756575	4175	4175	4175	4175	0
182	20241002	170200	52756575	4175	4175	4175	4175	941
183	20241002	170100	52756575	4175	4175	4175	4175	0
184	20241002	170000	52756575	4175	4175	4175	4175	0
185	20241002	165900	52756575	4175	4175	4175	4175	0
186	20241002	165800	52756575	4175	4175	4175	4175	0
187	20241002	165700	52756575	4175	4175	4175	4175	0
188	20241002	165600	52756575	4175	4175	4175	4175	0
189	20241002	165500	52756575	4175	4175	4175	4175	0
190	20241002	165400	52756575	4175	4175	4175	4175	0
191	20241002	165300	52756575	4175	4175	4175	4175	0
192	20241002	165200	52756575	4175	4175	4175	4175	0
193	20241002	165100	52756575	4175	4175	4175	4175	0
194	20241002	165000	52756575	4175	4175	4175	4175	0
195	20241002	164900	52756575	4175	4175	4175	4175	0
196	20241002	164800	52756575	4175	4175	4175	4175	0
197	20241002	164700	52756575	4175	4175	4175	4175	0
198	20241002	164600	52756575	4175	4175	4175	4175	0
199	20241002	164500	52756575	4175	4175	4175	4175	0
200	20241002	164400	52756575	4175	4175	4175	4175	0
201	20241002	164300	52756575	4175	4175	4175	4175	0
202	20241002	164200	52756575	4175	4175	4175	4175	0
203	20241002	164100	52756575	4175	4175	4175	4175	0
204	20241002	164000	52756575	4175	4175	4175	4175	0
205	20241002	163900	52756575	4175	4175	4175	4175	0
206	20241002	163800	52756575	4175	4175	4175	4175	0
207	20241002	163700	52756575	4175	4175	4175	4175	0
208	20241002	163600	52756575	4175	4175	4175	4175	0
209	20241002	163500	52756575	4175	4175	4175	4175	0
210	20241002	163400	52756575	4175	4175	4175	4175	0
211	20241002	163300	52756575	4175	4175	4175	4175	0
212	20241002	163200	52756575	4175	4175	4175	4175	941
213	20241002	163100	52756575	4175	4175	4175	4175	0
214	20241002	163000	52756575	4175	4175	4175	4175	0
215	20241002	162900	52756575	4175	4175	4175	4175	0
216	20241002	162800	52756575	4175	4175	4175	4175	0
217	20241002	162700	52756575	4175	4175	4175	4175	0
218	20241002	162600	52756575	4175	4175	4175	4175	0
219	20241002	162500	52756575	4175	4175	4175	4175	0
220	20241002	162400	52756575	4175	4175	4175	4175	0
221	20241002	162300	52756575	4175	4175	4175	4175	0
222	20241002	162200	52756575	4175	4175	4175	4175	0
223	20241002	162100	52756575	4175	4175	4175	4175	0
224	20241002	162000	52756575	4175	4175	4175	4175	0
225	20241002	161900	52756575	4175	4175	4175	4175	0
226	20241002	161800	52756575	4175	4175	4175	4175	0
227	20241002	161700	52756575	4175	4175	4175	4175	0
228	20241002	161600	52756575	4175	4175	4175	4175	0
229	20241002	161500	52756575	4175	4175	4175	4175	0
230	20241002	161400	52756575	4175	4175	4175	4175	0
231	20241002	161300	52756575	4175	4175	4175	4175	0
232	20241002	161200	52756575	4175	4175	4175	4175	0
233	20241002	161100	52756575	4175	4175	4175	4175	0
234	20241002	161000	52756575	4175	4175	4175	4175	0
235	20241002	160900	52756575	4175	4175	4175	4175	0
236	20241002	160800	52756575	4175	4175	4175	4175	0
237	20241002	160700	52756575	4175	4175	4175	4175	0
238	20241002	160600	52756575	4175	4175	4175	4175	0
239	20241002	160500	52756575	4175	4175	4175	4175	0
240	20241002	160400	52756575	4175	4175	4175	4175	0
241	20241002	160300	52756575	4175	4175	4175	4175	0
242	20241002	160200	52756575	4175	4175	4175	4175	941
243	20241002	160100	52756575	4175	4175	4175	4175	0
244	20241002	160000	52756575	4175	4175	4175	4175	0
245	20241002	155900	52756575	4175	4175	4175	4175	0
246	20241002	155800	52756575	4175	4175	4175	4175	0
247	20241002	155700	52756575	4175	4175	4175	4175	0
248	20241002	155600	52756575	4175	4175	4175	4175	0
249	20241002	155500	52756575	4175	4175	4175	4175	0
250	20241002	155400	52756575	4175	4175	4175	4175	0
251	20241002	155300	52756575	4175	4175	4175	4175	0
252	20241002	155200	52756575	4175	4175	4175	4175	0
253	20241002	155100	52756575	4175	4175	4175	4175	0
254	20241002	155000	52756575	4175	4175	4175	4175	0
255	20241002	154900	52756575	4175	4175	4175	4175	0
256	20241002	154800	52756575	4175	4175	4175	4175	0
257	20241002	154700	52756575	4175	4175	4175	4175	0
258	20241002	154600	52756575	4175	4175	4175	4175	0
259	20241002	154500	52756575	4175	4175	4175	4175	0
260	20241002	154400	52756575	4175	4175	4175	4175	0
261	20241002	154300	52756575	4175	4175	4175	4175	0
262	20241002	154200	52756575	4175	4175	4175	4175	0
263	20241002	154100	52756575	4175	4175	4175	4175	0
264	20241002	154000	52756575	4175	4175	4175	4175	0
265	20241002	153900	52756575	4175	4175	4175	4175	0
266	20241002	153800	52756575	4175	4175	4175	4175	0
267	20241002	153700	52756575	4175	4175	4175	4175	0
268	20241002	153600	52756575	4175	4175	4175	4175	0
269	20241002	153500	52756575	4175	4175	4175	4175	0
270	20241002	153400	52756575	4175	4175	4175	4175	0
271	20241002	153300	52756575	4175	4175	4175	4175	0
272	20241002	153200	52756575	4175	4175	4175	4175	941
273	20241002	153100	52756575	4175	4175	4175	4175	0
274	20241002	153000	52756575	4175	4175	4175	4175	941
275	20241002	152900	48827900	4140	4140	4140	4140	0
276	20241002	152800	48827900	4140	4140	4140	4140	0
277	20241002	152700	48827900	4140	4140	4140	4140	0
278	20241002	152600	48827900	4140	4140	4140	4140	0
279	20241002	152500	48827900	4140	4140	4140	4140	0
280	20241002	152400	48827900	4140	4140	4140	4140	0
281	20241002	152300	48827900	4140	4140	4140	4140	0
282	20241002	152200	48827900	4140	4140	4140	4140	0
283	20241002	152100	48827900	4140	4140	4140	4140	0
284	20241002	152000	48827900	4140	4140	4140	4140	0
285	20241002	151900	48827900	4140	4140	4140	4140	0
286	20241002	151800	48827900	4140	4140	4140	4140	0
287	20241002	151700	48827900	4140	4140	4140	4140	0
288	20241002	151600	48827900	4140	4140	4140	4140	0
289	20241002	151500	48827900	4140	4140	4140	4140	0
290	20241002	151400	48827900	4140	4140	4140	4140	0
291	20241002	151300	48827900	4140	4140	4140	4140	0
292	20241002	151200	48827900	4140	4140	4140	4140	0
293	20241002	151100	48827900	4140	4135	4140	4135	109
294	20241002	151000	48377165	4140	4140	4140	4140	0
295	20241002	150900	48377165	4140	4140	4140	4140	0
296	20241002	150800	48377165	4140	4140	4140	4140	0
297	20241002	150700	48377165	4140	4140	4140	4140	0
298	20241002	150600	48377165	4140	4140	4140	4140	0
299	20241002	150500	48377165	4140	4140	4140	4140	0
300	20241002	150400	48377165	4140	4130	4140	4130	80
301	20241002	150300	48046570	4135	4135	4135	4135	3
302	20241002	150200	48034165	4135	4135	4135	4135	1
303	20241002	150100	48030030	4100	4100	4100	4100	200
304	20241002	150000	47210030	4140	4100	4140	4100	96
305	20241002	145900	46816390	4140	4140	4140	4140	0
306	20241002	145800	46816390	4140	4140	4140	4140	0
307	20241002	145700	46816390	4140	4140	4140	4140	0
308	20241002	145600	46816390	4140	4140	4140	4140	0
309	20241002	145500	46816390	4140	4140	4140	4140	0
310	20241002	145400	46816390	4140	4140	4140	4140	0
311	20241002	145300	46816390	4140	4140	4140	4140	0
312	20241002	145200	46816390	4140	4140	4140	4140	0
313	20241002	145100	46816390	4140	4140	4140	4140	20
314	20241002	145000	46733590	4140	4140	4140	4140	8
315	20241002	144900	46700470	4140	4115	4140	4050	690
316	20241002	144800	43888655	4145	4145	4145	4145	1
317	20241002	144700	43884510	4150	4150	4150	4150	0
318	20241002	144600	43884510	4150	4150	4150	4150	0
319	20241002	144500	43884510	4150	4150	4150	4150	0
320	20241002	144400	43884510	4150	4150	4150	4150	0
321	20241002	144300	43884510	4150	4150	4150	4150	0
322	20241002	144200	43884510	4150	4150	4150	4150	0
323	20241002	144100	43884510	4150	4150	4150	4150	0
324	20241002	144000	43884510	4150	4150	4150	4150	0
325	20241002	143900	43884510	4150	4150	4150	4150	0
326	20241002	143800	43884510	4150	4145	4150	4145	297
327	20241002	143700	42653435	4150	4150	4150	4150	0
328	20241002	143600	42653435	4150	4150	4150	4150	0
329	20241002	143500	42653435	4150	4150	4150	4150	26
330	20241002	143400	42545535	4150	4150	4150	4150	0
331	20241002	143300	42545535	4150	4150	4150	4150	173
332	20241002	143200	41827585	4150	4150	4150	4150	6
333	20241002	143100	41802685	4155	4155	4155	4155	0
334	20241002	143000	41802685	4155	4150	4155	4150	100
335	20241002	142900	41387680	4150	4150	4150	4150	0
336	20241002	142800	41387680	4150	4150	4150	4150	0
337	20241002	142700	41387680	4150	4150	4150	4150	0
338	20241002	142600	41387680	4150	4150	4150	4150	0
339	20241002	142500	41387680	4150	4150	4150	4150	0
340	20241002	142400	41387680	4150	4150	4150	4150	0
341	20241002	142300	41387680	4150	4150	4150	4150	0
342	20241002	142200	41387680	4150	4150	4150	4150	40
343	20241002	142100	41221680	4150	4150	4150	4150	0
344	20241002	142000	41221680	4150	4150	4150	4150	0
345	20241002	141900	41221680	4150	4150	4150	4150	5
346	20241002	141800	41200930	4150	4140	4150	4140	180
347	20241002	141700	40455295	4140	4140	4140	4140	90
348	20241002	141600	40082695	4140	4125	4145	4125	392
349	20241002	141500	38461905	4125	4125	4125	4125	100
350	20241002	141400	38049405	4125	4125	4125	4125	0
351	20241002	141300	38049405	4125	4125	4125	4125	0
352	20241002	141200	38049405	4125	4125	4125	4125	0
353	20241002	141100	38049405	4125	4125	4125	4125	0
354	20241002	141000	38049405	4125	4125	4125	4125	0
355	20241002	140900	38049405	4125	4125	4125	4125	0
356	20241002	140800	38049405	4125	4125	4125	4125	0
357	20241002	140700	38049405	4125	4125	4125	4125	0
358	20241002	140600	38049405	4125	4125	4125	4125	0
359	20241002	140500	38049405	4125	4125	4125	4125	0
360	20241002	140400	38049405	4125	4125	4125	4125	0
361	20241002	140300	38049405	4125	4125	4125	4125	0
362	20241002	140200	38049405	4125	4125	4125	4125	0
363	20241002	140100	38049405	4125	4125	4125	4125	0
364	20241002	140000	38049405	4125	4120	4125	4120	203
365	20241002	135900	37212790	4120	4120	4120	4120	0
366	20241002	135800	37212790	4120	4100	4120	4100	432
367	20241002	135700	35441570	4120	4100	4120	4100	501
368	20241002	135600	33387450	4120	4120	4120	4120	0
369	20241002	135500	33387450	4120	4120	4120	4120	0
370	20241002	135400	33387450	4120	4120	4120	4120	0
371	20241002	135300	33387450	4120	4120	4120	4120	0
372	20241002	135200	33387450	4120	4120	4120	4120	0
373	20241002	135100	33387450	4120	4120	4120	4120	0
374	20241002	135000	33387450	4120	4120	4120	4120	0
375	20241002	134900	33387450	4120	4120	4120	4120	1
376	20241002	134800	33383330	4125	4125	4125	4125	0
377	20241002	134700	33383330	4125	4125	4125	4125	0
378	20241002	134600	33383330	4125	4125	4125	4125	0
379	20241002	134500	33383330	4125	4125	4125	4125	0
380	20241002	134400	33383330	4125	4125	4125	4125	0
381	20241002	134300	33383330	4125	4125	4125	4125	0
382	20241002	134200	33383330	4125	4125	4125	4125	0
383	20241002	134100	33383330	4125	4125	4125	4125	0
384	20241002	134000	33383330	4125	4125	4125	4125	0
385	20241002	133900	33383330	4125	4125	4125	4125	0
386	20241002	133800	33383330	4125	4125	4125	4125	0
387	20241002	133700	33383330	4125	4125	4125	4125	0
388	20241002	133600	33383330	4125	4125	4125	4125	0
389	20241002	133500	33383330	4125	4125	4125	4125	0
390	20241002	133400	33383330	4125	4125	4125	4125	0
391	20241002	133300	33383330	4125	4125	4125	4125	0
392	20241002	133200	33383330	4125	4125	4125	4125	0
393	20241002	133100	33383330	4125	4125	4125	4125	0
394	20241002	133000	33383330	4125	4125	4125	4125	0
395	20241002	132900	33383330	4125	4125	4125	4125	0
396	20241002	132800	33383330	4125	4125	4125	4125	0
397	20241002	132700	33383330	4125	4125	4125	4125	0
398	20241002	132600	33383330	4125	4125	4125	4125	0
399	20241002	132500	33383330	4125	4120	4125	4120	74
400	20241002	132400	33078330	4125	4125	4125	4125	0
401	20241002	132300	33078330	4125	4125	4125	4125	0
402	20241002	132200	33078330	4125	4125	4125	4125	0
403	20241002	132100	33078330	4125	4125	4125	4125	0
404	20241002	132000	33078330	4125	4125	4125	4125	0
405	20241002	131900	33078330	4125	4125	4125	4125	0
406	20241002	131800	33078330	4125	4125	4125	4125	0
407	20241002	131700	33078330	4125	4125	4125	4125	0
408	20241002	131600	33078330	4125	4125	4125	4125	0
409	20241002	131500	33078330	4125	4125	4125	4125	0
410	20241002	131400	33078330	4125	4125	4125	4125	0
411	20241002	131300	33078330	4125	4125	4125	4125	6
412	20241002	131200	33053580	4125	4125	4125	4125	0
413	20241002	131100	33053580	4125	4125	4125	4125	0
414	20241002	131000	33053580	4125	4125	4125	4125	0
415	20241002	130900	33053580	4125	4125	4125	4125	0
416	20241002	130800	33053580	4125	4125	4125	4125	0
417	20241002	130700	33053580	4125	4125	4125	4125	0
418	20241002	130600	33053580	4125	4125	4125	4125	0
419	20241002	130500	33053580	4125	4125	4125	4125	10
420	20241002	130400	33012330	4125	4125	4125	4125	0
421	20241002	130300	33012330	4125	4125	4125	4125	0
422	20241002	130200	33012330	4125	4125	4125	4125	0
423	20241002	130100	33012330	4125	4125	4125	4125	0
424	20241002	130000	33012330	4125	4125	4125	4125	0
425	20241002	125900	33012330	4125	4125	4125	4125	0
426	20241002	125800	33012330	4125	4125	4125	4125	0
427	20241002	125700	33012330	4125	4125	4125	4125	0
428	20241002	125600	33012330	4125	4125	4125	4125	0
429	20241002	125500	33012330	4125	4125	4125	4125	40
430	20241002	125400	32847330	4125	4125	4125	4125	5
431	20241002	125300	32826705	4120	4120	4120	4120	0
432	20241002	125200	32826705	4120	4120	4120	4120	0
433	20241002	125100	32826705	4120	4120	4120	4120	10
434	20241002	125000	32785505	4120	4120	4120	4120	0
435	20241002	124900	32785505	4120	4120	4120	4120	177
436	20241002	124800	32056265	4120	4120	4120	4120	0
437	20241002	124700	32056265	4120	4120	4120	4120	0
438	20241002	124600	32056265	4120	4120	4120	4120	0
439	20241002	124500	32056265	4120	4120	4120	4120	0
440	20241002	124400	32056265	4120	4120	4120	4120	0
441	20241002	124300	32056265	4120	4120	4120	4120	0
442	20241002	124200	32056265	4120	4120	4120	4120	0
443	20241002	124100	32056265	4120	4120	4120	4120	0
444	20241002	124000	32056265	4120	4120	4120	4120	0
445	20241002	123900	32056265	4120	4120	4120	4120	0
446	20241002	123800	32056265	4120	4120	4120	4120	0
447	20241002	123700	32056265	4120	4120	4120	4120	0
448	20241002	123600	32056265	4120	4120	4120	4120	0
449	20241002	123500	32056265	4120	4120	4120	4120	0
450	20241002	123400	32056265	4120	4120	4120	4120	0
451	20241002	123300	32056265	4120	4120	4120	4120	0
452	20241002	123200	32056265	4120	4120	4120	4120	0
453	20241002	123100	32056265	4120	4120	4120	4120	0
454	20241002	123000	32056265	4120	4120	4120	4120	0
455	20241002	122900	32056265	4120	4120	4120	4120	0
456	20241002	122800	32056265	4120	4120	4120	4120	0
457	20241002	122700	32056265	4120	4120	4120	4120	0
458	20241002	122600	32056265	4120	4120	4120	4120	1
459	20241002	122500	32052145	4100	4100	4100	4100	168
460	20241002	122400	31363345	4125	4125	4125	4125	5
461	20241002	122300	31342720	4125	4125	4125	4125	0
462	20241002	122200	31342720	4125	4125	4125	4125	0
463	20241002	122100	31342720	4125	4125	4125	4125	40
464	20241002	122000	31177720	4125	4125	4125	4125	10
465	20241002	121900	31136470	4125	4125	4125	4125	0
466	20241002	121800	31136470	4125	4125	4125	4125	0
467	20241002	121700	31136470	4125	4125	4125	4125	0
468	20241002	121600	31136470	4125	4125	4125	4125	0
469	20241002	121500	31136470	4125	4125	4125	4125	0
470	20241002	121400	31136470	4125	4125	4125	4125	0
471	20241002	121300	31136470	4125	4125	4125	4125	0
472	20241002	121200	31136470	4125	4125	4125	4125	0
473	20241002	121100	31136470	4125	4125	4125	4125	0
474	20241002	121000	31136470	4125	4125	4125	4125	0
475	20241002	120900	31136470	4125	4125	4125	4125	0
476	20241002	120800	31136470	4125	4125	4125	4125	0
477	20241002	120700	31136470	4125	4125	4125	4125	0
478	20241002	120600	31136470	4125	4125	4125	4125	0
479	20241002	120500	31136470	4125	4125	4125	4125	0
480	20241002	120400	31136470	4125	4125	4125	4125	0
481	20241002	120300	31136470	4125	4125	4125	4125	0
482	20241002	120200	31136470	4125	4125	4125	4125	0
483	20241002	120100	31136470	4125	4125	4125	4125	0
484	20241002	120000	31136470	4125	4125	4125	4125	0
485	20241002	115900	31136470	4125	4125	4125	4125	0
486	20241002	115800	31136470	4125	4125	4125	4125	0
487	20241002	115700	31136470	4125	4125	4125	4125	150
488	20241002	115600	30517720	4125	4125	4125	4125	0
489	20241002	115500	30517720	4125	4125	4125	4125	0
490	20241002	115400	30517720	4125	4125	4125	4125	0
491	20241002	115300	30517720	4125	4125	4125	4125	0
492	20241002	115200	30517720	4125	4125	4125	4125	0
493	20241002	115100	30517720	4125	4125	4125	4125	0
494	20241002	115000	30517720	4125	4125	4125	4125	0
495	20241002	114900	30517720	4125	4125	4125	4125	0
496	20241002	114800	30517720	4125	4125	4125	4125	40
497	20241002	114700	30352720	4125	4125	4125	4125	5
498	20241002	114600	30332095	4125	4125	4125	4125	5
499	20241002	114500	30311470	4125	4125	4125	4125	0
500	20241002	114400	30311470	4125	4125	4125	4125	0
501	20241002	114300	30311470	4125	4125	4125	4125	0
502	20241002	114200	30311470	4125	4125	4125	4125	0
503	20241002	114100	30311470	4125	4125	4125	4125	0
504	20241002	114000	30311470	4125	4125	4125	4125	0
505	20241002	113900	30311470	4125	4125	4125	4125	0
506	20241002	113800	30311470	4125	4125	4125	4125	0
507	20241002	113700	30311470	4125	4125	4125	4125	0
508	20241002	113600	30311470	4125	4125	4125	4125	100
509	20241002	113500	29898970	4125	4125	4125	4125	0
510	20241002	113400	29898970	4125	4125	4125	4125	0
511	20241002	113300	29898970	4125	4125	4125	4125	0
512	20241002	113200	29898970	4125	4125	4125	4125	0
513	20241002	113100	29898970	4125	4125	4125	4125	0
514	20241002	113000	29898970	4125	4125	4125	4125	0
515	20241002	112900	29898970	4125	4125	4125	4125	0
516	20241002	112800	29898970	4125	4125	4125	4125	0
517	20241002	112700	29898970	4125	4125	4125	4125	0
518	20241002	112600	29898970	4125	4125	4125	4125	0
519	20241002	112500	29898970	4125	4125	4125	4125	0
520	20241002	112400	29898970	4125	4125	4125	4125	0
521	20241002	112300	29898970	4125	4125	4125	4125	0
522	20241002	112200	29898970	4125	4125	4125	4125	2
523	20241002	112100	29890720	4125	4095	4125	4095	105
524	20241002	112000	29458240	4120	4120	4120	4120	38
525	20241002	111900	29301680	4120	4120	4120	4120	0
526	20241002	111800	29301680	4120	4120	4120	4120	0
527	20241002	111700	29301680	4120	4120	4120	4120	0
528	20241002	111600	29301680	4120	4120	4120	4120	0
529	20241002	111500	29301680	4120	4120	4120	4120	0
530	20241002	111400	29301680	4120	4120	4120	4120	0
531	20241002	111300	29301680	4120	4120	4120	4120	0
532	20241002	111200	29301680	4120	4120	4120	4120	19
533	20241002	111100	29223400	4120	4120	4120	4120	1
534	20241002	111000	29219280	4115	4115	4115	4115	100
535	20241002	110900	28807780	4115	4115	4115	4115	0
536	20241002	110800	28807780	4115	4115	4115	4115	0
537	20241002	110700	28807780	4115	4115	4115	4115	0
538	20241002	110600	28807780	4115	4115	4115	4115	0
539	20241002	110500	28807780	4115	4115	4115	4115	6
540	20241002	110400	28783090	4115	4110	4115	4110	17
541	20241002	110300	28713215	4110	4110	4110	4110	183
542	20241002	110200	27961085	4110	4110	4110	4110	20
543	20241002	110100	27878885	4110	4110	4110	4110	0
544	20241002	110000	27878885	4110	4110	4110	4110	0
545	20241002	105900	27878885	4110	4110	4110	4110	0
546	20241002	105800	27878885	4110	4110	4110	4110	0
547	20241002	105700	27878885	4110	4110	4110	4110	0
548	20241002	105600	27878885	4110	4110	4110	4110	0
549	20241002	105500	27878885	4110	4110	4110	4110	0
550	20241002	105400	27878885	4110	4110	4110	4110	10
551	20241002	105300	27837785	4110	4110	4110	4110	0
552	20241002	105200	27837785	4110	4110	4110	4110	20
553	20241002	105100	27755585	4110	4100	4110	4100	60
554	20241002	105000	27509475	4100	4100	4100	4100	100
555	20241002	104900	27099475	4100	4100	4100	4100	0
556	20241002	104800	27099475	4100	4100	4100	4100	0
557	20241002	104700	27099475	4100	4100	4100	4100	10
558	20241002	104600	27058475	4100	4100	4100	4100	10
559	20241002	104500	27017475	4100	4100	4100	4100	18
560	20241002	104400	26943675	4100	4100	4100	4100	12
561	20241002	104300	26894475	4100	4095	4100	4095	3
562	20241002	104200	26882185	4095	4095	4095	4095	45
563	20241002	104100	26697910	4110	4110	4110	4110	0
564	20241002	104000	26697910	4110	4110	4110	4110	0
565	20241002	103900	26697910	4110	4110	4110	4110	0
566	20241002	103800	26697910	4110	4110	4110	4110	0
567	20241002	103700	26697910	4110	4110	4110	4110	0
568	20241002	103600	26697910	4110	4110	4110	4110	0
569	20241002	103500	26697910	4110	4110	4110	4110	0
570	20241002	103400	26697910	4110	4110	4110	4110	0
571	20241002	103300	26697910	4110	4110	4110	4110	0
572	20241002	103200	26697910	4110	4110	4110	4110	10
573	20241002	103100	26656810	4120	4120	4120	4120	0
574	20241002	103000	26656810	4120	4120	4120	4120	0
575	20241002	102900	26656810	4120	4120	4120	4120	0
576	20241002	102800	26656810	4120	4120	4120	4120	0
577	20241002	102700	26656810	4120	4120	4120	4120	0
578	20241002	102600	26656810	4120	4120	4120	4120	0
579	20241002	102500	26656810	4120	4120	4120	4120	0
580	20241002	102400	26656810	4120	4120	4120	4120	0
581	20241002	102300	26656810	4120	4120	4120	4120	0
582	20241002	102200	26656810	4120	4120	4120	4120	0
583	20241002	102100	26656810	4120	4120	4120	4120	0
584	20241002	102000	26656810	4120	4120	4120	4120	0
585	20241002	101900	26656810	4120	4120	4120	4120	0
586	20241002	101800	26656810	4120	4120	4120	4120	0
587	20241002	101700	26656810	4120	4120	4120	4120	0
588	20241002	101600	26656810	4120	4120	4120	4120	0
589	20241002	101500	26656810	4120	4120	4120	4120	0
590	20241002	101400	26656810	4120	4120	4120	4120	0
591	20241002	101300	26656810	4120	4120	4120	4120	1
592	20241002	101200	26652690	4115	4095	4115	4095	62
593	20241002	101100	26398420	4115	4115	4115	4115	0
594	20241002	101000	26398420	4115	4115	4115	4115	0
595	20241002	100900	26398420	4115	4115	4115	4115	0
596	20241002	100800	26398420	4115	4115	4115	4115	0
597	20241002	100700	26398420	4115	4095	4115	4095	2
598	20241002	100600	26390210	4135	4135	4135	4135	0
599	20241002	100500	26390210	4135	4135	4135	4135	0
600	20241002	100400	26390210	4135	4110	4135	4110	111
601	20241002	100300	25932675	4095	4095	4095	4095	0
602	20241002	100200	25932675	4095	4095	4095	4095	0
603	20241002	100100	25932675	4095	4095	4095	4095	0
604	20241002	100000	25932675	4095	4095	4095	4095	0
605	20241002	095900	25932675	4095	4095	4095	4095	200
606	20241002	095800	25113675	4110	4090	4120	4090	2623
607	20241002	095700	14379155	3990	3990	3990	3990	0
608	20241002	095600	14379155	3990	4175	4175	3990	1438
609	20241002	095500	8479225	4215	4215	4215	4215	0
610	20241002	095400	8479225	4215	4215	4215	4215	0
611	20241002	095300	8479225	4215	4215	4215	4215	0
612	20241002	095200	8479225	4215	4215	4215	4215	0
613	20241002	095100	8479225	4215	4215	4215	4215	0
614	20241002	095000	8479225	4215	4215	4215	4215	0
615	20241002	094900	8479225	4215	4215	4215	4215	0
616	20241002	094800	8479225	4215	4150	4215	4150	2
617	20241002	094700	8470860	4220	4215	4220	4215	31
618	20241002	094600	8340190	4215	4215	4215	4215	1
619	20241002	094500	8335975	4215	4215	4215	4215	1
620	20241002	094400	8331760	4130	4130	4130	4130	0
621	20241002	094300	8331760	4130	4130	4130	4130	0
622	20241002	094200	8331760	4130	4130	4130	4130	0
623	20241002	094100	8331760	4130	4130	4130	4130	0
624	20241002	094000	8331760	4130	4130	4130	4130	0
625	20241002	093900	8331760	4130	4130	4130	4130	0
626	20241002	093800	8331760	4130	4130	4130	4130	0
627	20241002	093700	8331760	4130	4130	4130	4130	0
628	20241002	093600	8331760	4130	4185	4185	4130	342
629	20241002	093500	6910720	4235	4235	4235	4235	0
630	20241002	093400	6910720	4235	4235	4235	4235	0
631	20241002	093300	6910720	4235	4235	4235	4235	0
632	20241002	093200	6910720	4235	4235	4235	4235	0
633	20241002	093100	6910720	4235	4235	4235	4235	0
634	20241002	093000	6910720	4235	4235	4235	4235	0
635	20241002	092900	6910720	4235	4235	4235	4235	0
636	20241002	092800	6910720	4235	4235	4235	4235	0
637	20241002	092700	6910720	4235	4235	4235	4235	0
638	20241002	092600	6910720	4235	4235	4235	4235	1
639	20241002	092500	6906485	4190	4190	4190	4190	27
640	20241002	092400	6793355	4190	4190	4190	4190	0
641	20241002	092300	6793355	4190	4190	4190	4190	0
642	20241002	092200	6793355	4190	4190	4250	4190	4
643	20241002	092100	6776535	4190	4190	4190	4190	6
644	20241002	092000	6751395	4200	4200	4260	4200	21
645	20241002	091900	6663135	4250	4250	4250	4250	100
646	20241002	091800	6238135	4250	4195	4250	4190	501
647	20241002	091700	4138820	4265	4265	4265	4265	0
648	20241002	091600	4138820	4265	4200	4265	4200	167
649	20241002	091500	3426905	4265	4250	4265	4250	40
650	20241002	091400	3256720	4260	4260	4260	4260	0
651	20241002	091300	3256720	4260	4260	4260	4260	23
652	20241002	091200	3158740	4260	4260	4260	4260	0
653	20241002	091100	3158740	4260	4260	4260	4260	0
654	20241002	091000	3158740	4260	4260	4260	4260	140
655	20241002	090900	2562340	4290	4290	4290	4290	0
656	20241002	090800	2562340	4290	4220	4295	4200	255
657	20241002	090700	1479250	4220	4200	4220	4200	34
658	20241002	090600	1336385	4190	4190	4190	4190	82
659	20241002	090500	992805	4190	4190	4190	4190	120
660	20241002	090400	490005	4190	4190	4190	4190	0
661	20241002	090300	490005	4190	4190	4190	4190	0
662	20241002	090200	490005	4190	4190	4190	4190	0
663	20241002	090100	490005	4190	4190	4190	4190	0
664	20241002	090000	490005	4190	4190	4190	4190	102