KissMeData/137950/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	202300	140226405	5030	5030	5030	5030	1618
3	20241002	202200	140226405	5030	5030	5030	5030	0
4	20241002	202100	140226405	5030	5030	5030	5030	0
5	20241002	202000	140226405	5030	5030	5030	5030	0
6	20241002	201900	140226405	5030	5030	5030	5030	0
7	20241002	201800	140226405	5030	5030	5030	5030	0
8	20241002	201700	140226405	5030	5030	5030	5030	0
9	20241002	201600	140226405	5030	5030	5030	5030	0
10	20241002	201500	140226405	5030	5030	5030	5030	0
11	20241002	201400	140226405	5030	5030	5030	5030	0
12	20241002	201300	140226405	5030	5030	5030	5030	0
13	20241002	201200	140226405	5030	5030	5030	5030	0
14	20241002	201100	140226405	5030	5030	5030	5030	0
15	20241002	201000	140226405	5030	5030	5030	5030	0
16	20241002	200900	140226405	5030	5030	5030	5030	0
17	20241002	200800	140226405	5030	5030	5030	5030	0
18	20241002	200700	140226405	5030	5030	5030	5030	0
19	20241002	200600	140226405	5030	5030	5030	5030	0
20	20241002	200500	140226405	5030	5030	5030	5030	0
21	20241002	200400	140226405	5030	5030	5030	5030	0
22	20241002	200300	140226405	5030	5030	5030	5030	0
23	20241002	200200	140226405	5030	5030	5030	5030	0
24	20241002	200100	140226405	5030	5030	5030	5030	0
25	20241002	200000	140226405	5030	5030	5030	5030	0
26	20241002	195900	140226405	5030	5030	5030	5030	0
27	20241002	195800	140226405	5030	5030	5030	5030	0
28	20241002	195700	140226405	5030	5030	5030	5030	0
29	20241002	195600	140226405	5030	5030	5030	5030	0
30	20241002	195500	140226405	5030	5030	5030	5030	0
31	20241002	195400	140226405	5030	5030	5030	5030	0
32	20241002	195300	140226405	5030	5030	5030	5030	1618
33	20241002	195200	140226405	5030	5030	5030	5030	0
34	20241002	195100	140226405	5030	5030	5030	5030	0
35	20241002	195000	140226405	5030	5030	5030	5030	0
36	20241002	194900	140226405	5030	5030	5030	5030	0
37	20241002	194800	140226405	5030	5030	5030	5030	0
38	20241002	194700	140226405	5030	5030	5030	5030	0
39	20241002	194600	140226405	5030	5030	5030	5030	0
40	20241002	194500	140226405	5030	5030	5030	5030	0
41	20241002	194400	140226405	5030	5030	5030	5030	0
42	20241002	194300	140226405	5030	5030	5030	5030	0
43	20241002	194200	140226405	5030	5030	5030	5030	0
44	20241002	194100	140226405	5030	5030	5030	5030	0
45	20241002	194000	140226405	5030	5030	5030	5030	0
46	20241002	193900	140226405	5030	5030	5030	5030	0
47	20241002	193800	140226405	5030	5030	5030	5030	0
48	20241002	193700	140226405	5030	5030	5030	5030	0
49	20241002	193600	140226405	5030	5030	5030	5030	0
50	20241002	193500	140226405	5030	5030	5030	5030	0
51	20241002	193400	140226405	5030	5030	5030	5030	0
52	20241002	193300	140226405	5030	5030	5030	5030	0
53	20241002	193200	140226405	5030	5030	5030	5030	0
54	20241002	193100	140226405	5030	5030	5030	5030	0
55	20241002	193000	140226405	5030	5030	5030	5030	0
56	20241002	192900	140226405	5030	5030	5030	5030	0
57	20241002	192800	140226405	5030	5030	5030	5030	0
58	20241002	192700	140226405	5030	5030	5030	5030	0
59	20241002	192600	140226405	5030	5030	5030	5030	0
60	20241002	192500	140226405	5030	5030	5030	5030	0
61	20241002	192400	140226405	5030	5030	5030	5030	0
62	20241002	192300	140226405	5030	5030	5030	5030	1618
63	20241002	192200	140226405	5030	5030	5030	5030	0
64	20241002	192100	140226405	5030	5030	5030	5030	0
65	20241002	192000	140226405	5030	5030	5030	5030	0
66	20241002	191900	140226405	5030	5030	5030	5030	0
67	20241002	191800	140226405	5030	5030	5030	5030	0
68	20241002	191700	140226405	5030	5030	5030	5030	0
69	20241002	191600	140226405	5030	5030	5030	5030	0
70	20241002	191500	140226405	5030	5030	5030	5030	0
71	20241002	191400	140226405	5030	5030	5030	5030	0
72	20241002	191300	140226405	5030	5030	5030	5030	0
73	20241002	191200	140226405	5030	5030	5030	5030	0
74	20241002	191100	140226405	5030	5030	5030	5030	0
75	20241002	191000	140226405	5030	5030	5030	5030	0
76	20241002	190900	140226405	5030	5030	5030	5030	0
77	20241002	190800	140226405	5030	5030	5030	5030	0
78	20241002	190700	140226405	5030	5030	5030	5030	0
79	20241002	190600	140226405	5030	5030	5030	5030	0
80	20241002	190500	140226405	5030	5030	5030	5030	0
81	20241002	190400	140226405	5030	5030	5030	5030	0
82	20241002	190300	140226405	5030	5030	5030	5030	0
83	20241002	190200	140226405	5030	5030	5030	5030	0
84	20241002	190100	140226405	5030	5030	5030	5030	0
85	20241002	190000	140226405	5030	5030	5030	5030	0
86	20241002	185900	140226405	5030	5030	5030	5030	0
87	20241002	185800	140226405	5030	5030	5030	5030	0
88	20241002	185700	140226405	5030	5030	5030	5030	0
89	20241002	185600	140226405	5030	5030	5030	5030	0
90	20241002	185500	140226405	5030	5030	5030	5030	0
91	20241002	185400	140226405	5030	5030	5030	5030	0
92	20241002	185300	140226405	5030	5030	5030	5030	1618
93	20241002	185200	140226405	5030	5030	5030	5030	0
94	20241002	185100	140226405	5030	5030	5030	5030	0
95	20241002	185000	140226405	5030	5030	5030	5030	0
96	20241002	184900	140226405	5030	5030	5030	5030	0
97	20241002	184800	140226405	5030	5030	5030	5030	0
98	20241002	184700	140226405	5030	5030	5030	5030	0
99	20241002	184600	140226405	5030	5030	5030	5030	0
100	20241002	184500	140226405	5030	5030	5030	5030	0
101	20241002	184400	140226405	5030	5030	5030	5030	0
102	20241002	184300	140226405	5030	5030	5030	5030	0
103	20241002	184200	140226405	5030	5030	5030	5030	0
104	20241002	184100	140226405	5030	5030	5030	5030	0
105	20241002	184000	140226405	5030	5030	5030	5030	0
106	20241002	183900	140226405	5030	5030	5030	5030	0
107	20241002	183800	140226405	5030	5030	5030	5030	0
108	20241002	183700	140226405	5030	5030	5030	5030	0
109	20241002	183600	140226405	5030	5030	5030	5030	0
110	20241002	183500	140226405	5030	5030	5030	5030	0
111	20241002	183400	140226405	5030	5030	5030	5030	0
112	20241002	183300	140226405	5030	5030	5030	5030	0
113	20241002	183200	140226405	5030	5030	5030	5030	0
114	20241002	183100	140226405	5030	5030	5030	5030	0
115	20241002	183000	140226405	5030	5030	5030	5030	0
116	20241002	182900	140226405	5030	5030	5030	5030	0
117	20241002	182800	140226405	5030	5030	5030	5030	0
118	20241002	182700	140226405	5030	5030	5030	5030	0
119	20241002	182600	140226405	5030	5030	5030	5030	0
120	20241002	182500	140226405	5030	5030	5030	5030	0
121	20241002	182400	140226405	5030	5030	5030	5030	0
122	20241002	182300	140226405	5030	5030	5030	5030	1618
123	20241002	182200	140226405	5030	5030	5030	5030	0
124	20241002	182100	140226405	5030	5030	5030	5030	0
125	20241002	182000	140226405	5030	5030	5030	5030	0
126	20241002	181900	140226405	5030	5030	5030	5030	0
127	20241002	181800	140226405	5030	5030	5030	5030	0
128	20241002	181700	140226405	5030	5030	5030	5030	0
129	20241002	181600	140226405	5030	5030	5030	5030	0
130	20241002	181500	140226405	5030	5030	5030	5030	0
131	20241002	181400	140226405	5030	5030	5030	5030	0
132	20241002	181300	140226405	5030	5030	5030	5030	0
133	20241002	181200	140226405	5030	5030	5030	5030	0
134	20241002	181100	140226405	5030	5030	5030	5030	0
135	20241002	181000	140226405	5030	5030	5030	5030	0
136	20241002	180900	140226405	5030	5030	5030	5030	0
137	20241002	180800	140226405	5030	5030	5030	5030	0
138	20241002	180700	140226405	5030	5030	5030	5030	0
139	20241002	180600	140226405	5030	5030	5030	5030	0
140	20241002	180500	140226405	5030	5030	5030	5030	0
141	20241002	180400	140226405	5030	5030	5030	5030	0
142	20241002	180300	140226405	5030	5030	5030	5030	0
143	20241002	180200	140226405	5030	5030	5030	5030	0
144	20241002	180100	140226405	5030	5030	5030	5030	0
145	20241002	180000	140226405	5030	5030	5030	5030	0
146	20241002	175900	140226405	5030	5030	5030	5030	0
147	20241002	175800	140226405	5030	5030	5030	5030	0
148	20241002	175700	140226405	5030	5030	5030	5030	0
149	20241002	175600	140226405	5030	5030	5030	5030	0
150	20241002	175500	140226405	5030	5030	5030	5030	0
151	20241002	175400	140226405	5030	5030	5030	5030	0
152	20241002	175300	140226405	5030	5030	5030	5030	1618
153	20241002	175200	140226405	5030	5030	5030	5030	0
154	20241002	175100	140226405	5030	5030	5030	5030	0
155	20241002	175000	140226405	5030	5030	5030	5030	0
156	20241002	174900	140226405	5030	5030	5030	5030	0
157	20241002	174800	140226405	5030	5030	5030	5030	0
158	20241002	174700	140226405	5030	5030	5030	5030	0
159	20241002	174600	140226405	5030	5030	5030	5030	0
160	20241002	174500	140226405	5030	5030	5030	5030	0
161	20241002	174400	140226405	5030	5030	5030	5030	0
162	20241002	174300	140226405	5030	5030	5030	5030	0
163	20241002	174200	140226405	5030	5030	5030	5030	0
164	20241002	174100	140226405	5030	5030	5030	5030	0
165	20241002	174000	140226405	5030	5030	5030	5030	0
166	20241002	173900	140226405	5030	5030	5030	5030	0
167	20241002	173800	140226405	5030	5030	5030	5030	0
168	20241002	173700	140226405	5030	5030	5030	5030	0
169	20241002	173600	140226405	5030	5030	5030	5030	0
170	20241002	173500	140226405	5030	5030	5030	5030	0
171	20241002	173400	140226405	5030	5030	5030	5030	0
172	20241002	173300	140226405	5030	5030	5030	5030	0
173	20241002	173200	140226405	5030	5030	5030	5030	0
174	20241002	173100	140226405	5030	5030	5030	5030	0
175	20241002	173000	140226405	5030	5030	5030	5030	0
176	20241002	172900	140226405	5030	5030	5030	5030	0
177	20241002	172800	140226405	5030	5030	5030	5030	0
178	20241002	172700	140226405	5030	5030	5030	5030	0
179	20241002	172600	140226405	5030	5030	5030	5030	0
180	20241002	172500	140226405	5030	5030	5030	5030	0
181	20241002	172400	140226405	5030	5030	5030	5030	0
182	20241002	172300	140226405	5030	5030	5030	5030	1618
183	20241002	172200	140226405	5030	5030	5030	5030	0
184	20241002	172100	140226405	5030	5030	5030	5030	0
185	20241002	172000	140226405	5030	5030	5030	5030	0
186	20241002	171900	140226405	5030	5030	5030	5030	0
187	20241002	171800	140226405	5030	5030	5030	5030	0
188	20241002	171700	140226405	5030	5030	5030	5030	0
189	20241002	171600	140226405	5030	5030	5030	5030	0
190	20241002	171500	140226405	5030	5030	5030	5030	0
191	20241002	171400	140226405	5030	5030	5030	5030	0
192	20241002	171300	140226405	5030	5030	5030	5030	0
193	20241002	171200	140226405	5030	5030	5030	5030	0
194	20241002	171100	140226405	5030	5030	5030	5030	0
195	20241002	171000	140226405	5030	5030	5030	5030	0
196	20241002	170900	140226405	5030	5030	5030	5030	0
197	20241002	170800	140226405	5030	5030	5030	5030	0
198	20241002	170700	140226405	5030	5030	5030	5030	0
199	20241002	170600	140226405	5030	5030	5030	5030	0
200	20241002	170500	140226405	5030	5030	5030	5030	0
201	20241002	170400	140226405	5030	5030	5030	5030	0
202	20241002	170300	140226405	5030	5030	5030	5030	0
203	20241002	170200	140226405	5030	5030	5030	5030	0
204	20241002	170100	140226405	5030	5030	5030	5030	0
205	20241002	170000	140226405	5030	5030	5030	5030	0
206	20241002	165900	140226405	5030	5030	5030	5030	0
207	20241002	165800	140226405	5030	5030	5030	5030	0
208	20241002	165700	140226405	5030	5030	5030	5030	0
209	20241002	165600	140226405	5030	5030	5030	5030	0
210	20241002	165500	140226405	5030	5030	5030	5030	0
211	20241002	165400	140226405	5030	5030	5030	5030	0
212	20241002	165300	140226405	5030	5030	5030	5030	1618
213	20241002	165200	140226405	5030	5030	5030	5030	0
214	20241002	165100	140226405	5030	5030	5030	5030	0
215	20241002	165000	140226405	5030	5030	5030	5030	0
216	20241002	164900	140226405	5030	5030	5030	5030	0
217	20241002	164800	140226405	5030	5030	5030	5030	0
218	20241002	164700	140226405	5030	5030	5030	5030	0
219	20241002	164600	140226405	5030	5030	5030	5030	0
220	20241002	164500	140226405	5030	5030	5030	5030	0
221	20241002	164400	140226405	5030	5030	5030	5030	0
222	20241002	164300	140226405	5030	5030	5030	5030	0
223	20241002	164200	140226405	5030	5030	5030	5030	0
224	20241002	164100	140226405	5030	5030	5030	5030	0
225	20241002	164000	140226405	5030	5030	5030	5030	0
226	20241002	163900	140226405	5030	5030	5030	5030	0
227	20241002	163800	140226405	5030	5030	5030	5030	0
228	20241002	163700	140226405	5030	5030	5030	5030	0
229	20241002	163600	140226405	5030	5030	5030	5030	0
230	20241002	163500	140226405	5030	5030	5030	5030	0
231	20241002	163400	140226405	5030	5030	5030	5030	0
232	20241002	163300	140226405	5030	5030	5030	5030	0
233	20241002	163200	140226405	5030	5030	5030	5030	0
234	20241002	163100	140226405	5030	5030	5030	5030	0
235	20241002	163000	140226405	5030	5030	5030	5030	0
236	20241002	162900	140226405	5030	5030	5030	5030	0
237	20241002	162800	140226405	5030	5030	5030	5030	0
238	20241002	162700	140226405	5030	5030	5030	5030	0
239	20241002	162600	140226405	5030	5030	5030	5030	0
240	20241002	162500	140226405	5030	5030	5030	5030	0
241	20241002	162400	140226405	5030	5030	5030	5030	0
242	20241002	162300	140226405	5030	5030	5030	5030	1618
243	20241002	162200	140226405	5030	5030	5030	5030	0
244	20241002	162100	140226405	5030	5030	5030	5030	0
245	20241002	162000	140226405	5030	5030	5030	5030	0
246	20241002	161900	140226405	5030	5030	5030	5030	0
247	20241002	161800	140226405	5030	5030	5030	5030	0
248	20241002	161700	140226405	5030	5030	5030	5030	0
249	20241002	161600	140226405	5030	5030	5030	5030	0
250	20241002	161500	140226405	5030	5030	5030	5030	0
251	20241002	161400	140226405	5030	5030	5030	5030	0
252	20241002	161300	140226405	5030	5030	5030	5030	0
253	20241002	161200	140226405	5030	5030	5030	5030	0
254	20241002	161100	140226405	5030	5030	5030	5030	0
255	20241002	161000	140226405	5030	5030	5030	5030	0
256	20241002	160900	140226405	5030	5030	5030	5030	0
257	20241002	160800	140226405	5030	5030	5030	5030	0
258	20241002	160700	140226405	5030	5030	5030	5030	0
259	20241002	160600	140226405	5030	5030	5030	5030	0
260	20241002	160500	140226405	5030	5030	5030	5030	0
261	20241002	160400	140226405	5030	5030	5030	5030	0
262	20241002	160300	140226405	5030	5030	5030	5030	0
263	20241002	160200	140226405	5030	5030	5030	5030	0
264	20241002	160100	140226405	5030	5030	5030	5030	0
265	20241002	160000	140226405	5030	5030	5030	5030	0
266	20241002	155900	140226405	5030	5030	5030	5030	0
267	20241002	155800	140226405	5030	5030	5030	5030	0
268	20241002	155700	140226405	5030	5030	5030	5030	0
269	20241002	155600	140226405	5030	5030	5030	5030	0
270	20241002	155500	140226405	5030	5030	5030	5030	0
271	20241002	155400	140226405	5030	5030	5030	5030	0
272	20241002	155300	140226405	5030	5030	5030	5030	1618
273	20241002	155200	140226405	5030	5030	5030	5030	0
274	20241002	155100	140226405	5030	5030	5030	5030	0
275	20241002	155000	140226405	5030	5030	5030	5030	0
276	20241002	154900	140226405	5030	5030	5030	5030	0
277	20241002	154800	140226405	5030	5030	5030	5030	0
278	20241002	154700	140226405	5030	5030	5030	5030	0
279	20241002	154600	140226405	5030	5030	5030	5030	0
280	20241002	154500	140226405	5030	5030	5030	5030	0
281	20241002	154400	140226405	5030	5030	5030	5030	0
282	20241002	154300	140226405	5030	5030	5030	5030	0
283	20241002	154200	140226405	5030	5030	5030	5030	0
284	20241002	154100	140226405	5030	5030	5030	5030	0
285	20241002	154000	140226405	5030	5030	5030	5030	0
286	20241002	153900	140226405	5030	5030	5030	5030	0
287	20241002	153800	140226405	5030	5030	5030	5030	0
288	20241002	153700	140226405	5030	5030	5030	5030	0
289	20241002	153600	140226405	5030	5030	5030	5030	0
290	20241002	153500	140226405	5030	5030	5030	5030	0
291	20241002	153400	140226405	5030	5030	5030	5030	0
292	20241002	153300	140226405	5030	5030	5030	5030	0
293	20241002	153200	140226405	5030	5030	5030	5030	0
294	20241002	153100	140226405	5030	5030	5030	5030	0
295	20241002	153000	140226405	5030	5030	5030	5030	1618
296	20241002	152900	132087865	5010	5010	5010	5010	0
297	20241002	152800	132087865	5010	5010	5010	5010	0
298	20241002	152700	132087865	5010	5010	5010	5010	0
299	20241002	152600	132087865	5010	5010	5010	5010	0
300	20241002	152500	132087865	5010	5010	5010	5010	0
301	20241002	152400	132087865	5010	5010	5010	5010	0
302	20241002	152300	132087865	5010	5010	5010	5010	0
303	20241002	152200	132087865	5010	5010	5010	5010	0
304	20241002	152100	132087865	5010	5010	5010	5010	0
305	20241002	152000	132087865	5010	5010	5010	5010	0
306	20241002	151900	132087865	5010	5010	5010	5010	0
307	20241002	151800	132087865	5010	5010	5010	5010	0
308	20241002	151700	132087865	5010	5010	5010	5010	0
309	20241002	151600	132087865	5010	5010	5010	5010	0
310	20241002	151500	132087865	5010	5010	5010	5010	0
311	20241002	151400	132087865	5010	5010	5010	5010	1
312	20241002	151300	132082855	4995	4995	4995	4995	0
313	20241002	151200	132082855	4995	4995	5010	4995	41
314	20241002	151100	131878045	5010	5010	5010	5010	701
315	20241002	151000	128366035	4995	4995	4995	4995	0
316	20241002	150900	128366035	4995	4995	4995	4995	37
317	20241002	150800	128181220	5010	5010	5010	4995	266
318	20241002	150700	126852520	5030	5030	5030	5030	0
319	20241002	150600	126852520	5030	5030	5030	5030	0
320	20241002	150500	126852520	5030	5030	5030	5030	0
321	20241002	150400	126852520	5030	5010	5030	5010	100
322	20241002	150300	126351460	5010	5010	5010	5010	0
323	20241002	150200	126351460	5010	5010	5010	5010	0
324	20241002	150100	126351460	5010	5010	5010	5010	0
325	20241002	150000	126351460	5010	4995	5010	4995	101
326	20241002	145900	125846200	4995	4995	5010	4995	646
327	20241002	145800	122619415	5030	5030	5030	5030	0
328	20241002	145700	122619415	5030	5030	5030	5030	0
329	20241002	145600	122619415	5030	5030	5030	5030	0
330	20241002	145500	122619415	5030	4995	5030	4995	330
331	20241002	145400	120971030	5030	5030	5030	5030	0
332	20241002	145300	120971030	5030	5030	5030	5030	0
333	20241002	145200	120971030	5030	5030	5030	5030	1
334	20241002	145100	120966000	5000	5000	5000	5000	0
335	20241002	145000	120966000	5000	5000	5000	5000	0
336	20241002	144900	120966000	5000	5000	5000	5000	115
337	20241002	144800	120391000	5000	5000	5000	5000	220
338	20241002	144700	119291000	5030	5030	5030	5030	0
339	20241002	144600	119291000	5030	5030	5030	5030	0
340	20241002	144500	119291000	5030	5030	5030	5030	0
341	20241002	144400	119291000	5030	5030	5030	5030	0
342	20241002	144300	119291000	5030	5020	5030	5020	204
343	20241002	144200	118266880	5020	5020	5020	5020	0
344	20241002	144100	118266880	5020	5020	5020	5020	0
345	20241002	144000	118266880	5020	5020	5020	5020	0
346	20241002	143900	118266880	5020	5020	5020	5020	0
347	20241002	143800	118266880	5020	5020	5020	5020	0
348	20241002	143700	118266880	5020	5020	5020	5020	0
349	20241002	143600	118266880	5020	5020	5020	5020	1
350	20241002	143500	118261860	5020	5020	5020	5020	300
351	20241002	143400	116755860	5020	5020	5020	5020	0
352	20241002	143300	116755860	5020	5020	5020	5020	62
353	20241002	143200	116444620	5020	5020	5020	5020	0
354	20241002	143100	116444620	5020	5020	5020	5020	0
355	20241002	143000	116444620	5020	5020	5020	5020	0
356	20241002	142900	116444620	5020	5020	5020	5020	0
357	20241002	142800	116444620	5020	5020	5020	5020	0
358	20241002	142700	116444620	5020	5020	5020	5020	0
359	20241002	142600	116444620	5020	5020	5020	5020	0
360	20241002	142500	116444620	5020	5020	5020	5020	0
361	20241002	142400	116444620	5020	5020	5020	5020	0
362	20241002	142300	116444620	5020	5020	5020	5020	0
363	20241002	142200	116444620	5020	4995	5020	4995	90
364	20241002	142100	115995000	5020	5020	5020	5020	1
365	20241002	142000	115989980	4980	4980	4980	4980	0
366	20241002	141900	115989980	4980	4995	4995	4980	1700
367	20241002	141800	107516425	5030	5030	5030	5030	0
368	20241002	141700	107516425	5030	5030	5030	5030	0
369	20241002	141600	107516425	5030	5030	5030	5030	0
370	20241002	141500	107516425	5030	5000	5030	4995	1059
371	20241002	141400	102226645	5000	5000	5000	5000	1
372	20241002	141300	102221645	5040	5040	5040	5040	0
373	20241002	141200	102221645	5040	5040	5040	5040	0
374	20241002	141100	102221645	5040	5040	5040	5040	159
375	20241002	141000	101420285	4995	5000	5000	4995	50
376	20241002	140900	101170310	5050	5050	5050	5050	0
377	20241002	140800	101170310	5050	5050	5050	5050	0
378	20241002	140700	101170310	5050	5040	5050	5040	210
379	20241002	140600	100110870	5040	5030	5040	5030	693
380	20241002	140500	96625070	5030	5000	5030	4995	1309
381	20241002	140400	90050410	5010	5010	5010	5010	0
382	20241002	140300	90050410	5010	5010	5010	5010	1
383	20241002	140200	90045400	5020	5020	5020	5020	0
384	20241002	140100	90045400	5020	5020	5020	5020	1
385	20241002	140000	90040380	5000	5020	5020	5000	1001
386	20241002	135900	85035360	5010	5010	5010	5010	380
387	20241002	135800	83131560	5030	5030	5030	5030	0
388	20241002	135700	83131560	5030	5030	5030	5030	0
389	20241002	135600	83131560	5030	5030	5030	5030	0
390	20241002	135500	83131560	5030	5030	5030	5030	0
391	20241002	135400	83131560	5030	5030	5030	5030	0
392	20241002	135300	83131560	5030	5030	5030	5030	0
393	20241002	135200	83131560	5030	5030	5030	5030	1
394	20241002	135100	83126530	5030	5030	5030	5030	0
395	20241002	135000	83126530	5030	5030	5030	5030	0
396	20241002	134900	83126530	5030	5030	5030	5030	0
397	20241002	134800	83126530	5030	5030	5030	5030	0
398	20241002	134700	83126530	5030	5030	5030	5030	0
399	20241002	134600	83126530	5030	5030	5030	5030	0
400	20241002	134500	83126530	5030	5030	5030	5030	0
401	20241002	134400	83126530	5030	5030	5030	5030	0
402	20241002	134300	83126530	5030	5030	5030	5030	0
403	20241002	134200	83126530	5030	5030	5030	5030	0
404	20241002	134100	83126530	5030	5030	5030	5030	0
405	20241002	134000	83126530	5030	5030	5030	5030	0
406	20241002	133900	83126530	5030	5030	5030	5030	0
407	20241002	133800	83126530	5030	5030	5030	5030	0
408	20241002	133700	83126530	5030	5030	5030	5030	0
409	20241002	133600	83126530	5030	5030	5030	5030	0
410	20241002	133500	83126530	5030	5030	5030	5030	0
411	20241002	133400	83126530	5030	5010	5030	5010	350
412	20241002	133300	81373010	5030	5030	5030	5030	0
413	20241002	133200	81373010	5030	5030	5030	5030	0
414	20241002	133100	81373010	5030	5030	5030	5030	0
415	20241002	133000	81373010	5030	5030	5030	5030	0
416	20241002	132900	81373010	5030	5030	5030	5030	0
417	20241002	132800	81373010	5030	5030	5030	5030	0
418	20241002	132700	81373010	5030	5030	5030	5030	0
419	20241002	132600	81373010	5030	5030	5030	5030	0
420	20241002	132500	81373010	5030	5030	5030	5030	0
421	20241002	132400	81373010	5030	5030	5030	5030	0
422	20241002	132300	81373010	5030	5030	5030	5030	0
423	20241002	132200	81373010	5030	5030	5030	5030	0
424	20241002	132100	81373010	5030	5030	5030	5030	0
425	20241002	132000	81373010	5030	5030	5030	5030	0
426	20241002	131900	81373010	5030	5030	5030	5030	0
427	20241002	131800	81373010	5030	5030	5030	5030	0
428	20241002	131700	81373010	5030	5030	5030	5030	0
429	20241002	131600	81373010	5030	5030	5030	5030	0
430	20241002	131500	81373010	5030	5030	5030	5030	0
431	20241002	131400	81373010	5030	5030	5030	5030	0
432	20241002	131300	81373010	5030	5030	5030	5030	0
433	20241002	131200	81373010	5030	5030	5030	5030	0
434	20241002	131100	81373010	5030	5030	5030	5030	0
435	20241002	131000	81373010	5030	5030	5030	5030	0
436	20241002	130900	81373010	5030	5030	5030	5030	0
437	20241002	130800	81373010	5030	5030	5030	5030	0
438	20241002	130700	81373010	5030	5030	5030	5030	0
439	20241002	130600	81373010	5030	5030	5030	5030	0
440	20241002	130500	81373010	5030	5030	5030	5030	0
441	20241002	130400	81373010	5030	5030	5030	5030	0
442	20241002	130300	81373010	5030	5030	5030	5030	0
443	20241002	130200	81373010	5030	5030	5030	5030	3
444	20241002	130100	81357920	5030	5030	5030	5030	0
445	20241002	130000	81357920	5030	5030	5030	5030	0
446	20241002	125900	81357920	5030	5030	5030	5030	0
447	20241002	125800	81357920	5030	5030	5030	5030	0
448	20241002	125700	81357920	5030	5030	5030	5030	3
449	20241002	125600	81342830	5030	5030	5030	5030	0
450	20241002	125500	81342830	5030	5030	5030	5030	0
451	20241002	125400	81342830	5030	5030	5030	5030	0
452	20241002	125300	81342830	5030	5030	5030	5030	0
453	20241002	125200	81342830	5030	5030	5030	5030	0
454	20241002	125100	81342830	5030	5030	5030	5030	0
455	20241002	125000	81342830	5030	5030	5030	5030	0
456	20241002	124900	81342830	5030	5030	5030	5030	0
457	20241002	124800	81342830	5030	5030	5030	5030	0
458	20241002	124700	81342830	5030	5030	5030	5030	0
459	20241002	124600	81342830	5030	5030	5030	5030	0
460	20241002	124500	81342830	5030	5030	5030	5030	0
461	20241002	124400	81342830	5030	5030	5030	5030	0
462	20241002	124300	81342830	5030	5020	5030	5020	60
463	20241002	124200	81041620	5020	5020	5020	5020	0
464	20241002	124100	81041620	5020	5020	5020	5020	0
465	20241002	124000	81041620	5020	5010	5020	5010	2
466	20241002	123900	81031590	5020	5020	5020	5020	0
467	20241002	123800	81031590	5020	5020	5020	5020	20
468	20241002	123700	80931190	5020	5020	5020	5020	0
469	20241002	123600	80931190	5020	5020	5020	5020	300
470	20241002	123500	79425190	5010	5010	5010	5010	0
471	20241002	123400	79425190	5010	5010	5010	5010	0
472	20241002	123300	79425190	5010	5010	5010	5010	20
473	20241002	123200	79324990	5030	5030	5030	5030	0
474	20241002	123100	79324990	5030	5030	5030	5030	0
475	20241002	123000	79324990	5030	5030	5030	5030	0
476	20241002	122900	79324990	5030	5030	5030	5030	0
477	20241002	122800	79324990	5030	5030	5030	5030	0
478	20241002	122700	79324990	5030	5030	5030	5030	0
479	20241002	122600	79324990	5030	5030	5030	5030	0
480	20241002	122500	79324990	5030	5030	5030	5030	1
481	20241002	122400	79319960	5030	5030	5030	5030	50
482	20241002	122300	79068460	5030	5030	5030	5030	1
483	20241002	122200	79063430	5030	5030	5030	5030	0
484	20241002	122100	79063430	5030	5030	5030	5030	0
485	20241002	122000	79063430	5030	5030	5030	5030	0
486	20241002	121900	79063430	5030	5030	5030	5030	0
487	20241002	121800	79063430	5030	5030	5030	5030	0
488	20241002	121700	79063430	5030	5030	5030	5030	0
489	20241002	121600	79063430	5030	5030	5030	5030	0
490	20241002	121500	79063430	5030	5030	5030	5030	0
491	20241002	121400	79063430	5030	5030	5030	5030	0
492	20241002	121300	79063430	5030	5030	5030	5030	0
493	20241002	121200	79063430	5030	5030	5030	5030	0
494	20241002	121100	79063430	5030	5030	5030	5030	0
495	20241002	121000	79063430	5030	5030	5030	5030	0
496	20241002	120900	79063430	5030	5030	5030	5030	0
497	20241002	120800	79063430	5030	5030	5030	5030	0
498	20241002	120700	79063430	5030	5030	5030	5030	0
499	20241002	120600	79063430	5030	5030	5030	5030	0
500	20241002	120500	79063430	5030	5020	5030	5020	214
501	20241002	120400	77989140	5030	5030	5030	5030	0
502	20241002	120300	77989140	5030	5030	5030	5030	0
503	20241002	120200	77989140	5030	5030	5030	5030	0
504	20241002	120100	77989140	5030	5030	5030	5030	0
505	20241002	120000	77989140	5030	5030	5030	5030	0
506	20241002	115900	77989140	5030	5030	5030	5030	0
507	20241002	115800	77989140	5030	5030	5030	5030	0
508	20241002	115700	77989140	5030	5030	5030	5030	1
509	20241002	115600	77984110	5010	5010	5010	5010	0
510	20241002	115500	77984110	5010	5010	5010	5010	1
511	20241002	115400	77979100	5030	5030	5030	5030	0
512	20241002	115300	77979100	5030	5030	5030	5030	0
513	20241002	115200	77979100	5030	5030	5030	5030	4
514	20241002	115100	77958980	5030	5030	5030	5030	0
515	20241002	115000	77958980	5030	5030	5030	5030	0
516	20241002	114900	77958980	5030	5030	5030	5030	0
517	20241002	114800	77958980	5030	5030	5030	5030	0
518	20241002	114700	77958980	5030	5030	5030	5030	0
519	20241002	114600	77958980	5030	5030	5030	5030	0
520	20241002	114500	77958980	5030	5030	5030	5030	1
521	20241002	114400	77953950	5000	5000	5000	5000	200
522	20241002	114300	76953950	5030	5030	5030	5030	0
523	20241002	114200	76953950	5030	5030	5030	5030	0
524	20241002	114100	76953950	5030	5030	5030	5030	0
525	20241002	114000	76953950	5030	5030	5030	5030	0
526	20241002	113900	76953950	5030	5030	5030	5030	0
527	20241002	113800	76953950	5030	5030	5030	5030	0
528	20241002	113700	76953950	5030	5030	5030	5030	0
529	20241002	113600	76953950	5030	5030	5030	5030	0
530	20241002	113500	76953950	5030	5030	5030	5030	0
531	20241002	113400	76953950	5030	5030	5030	5030	1
532	20241002	113300	76948920	5000	5010	5010	5000	148
533	20241002	113200	76208910	5030	4995	5030	4995	6
534	20241002	113100	76178905	5030	5030	5030	5030	0
535	20241002	113000	76178905	5030	5030	5030	5030	0
536	20241002	112900	76178905	5030	5030	5030	5030	0
537	20241002	112800	76178905	5030	5030	5030	5030	0
538	20241002	112700	76178905	5030	5030	5030	5030	0
539	20241002	112600	76178905	5030	5030	5030	5030	1
540	20241002	112500	76173875	5000	5030	5030	5000	53
541	20241002	112400	75908845	5000	5000	5000	5000	0
542	20241002	112300	75908845	5000	5010	5010	5000	300
543	20241002	112200	74408025	5030	5030	5030	5030	0
544	20241002	112100	74408025	5030	5030	5030	5030	0
545	20241002	112000	74408025	5030	5030	5030	5030	0
546	20241002	111900	74408025	5030	5010	5030	5010	25
547	20241002	111800	74282755	5020	5020	5020	5020	22
548	20241002	111700	74172315	5030	5030	5030	5030	0
549	20241002	111600	74172315	5030	5030	5030	5030	1
550	20241002	111500	74167285	5030	5030	5030	5030	0
551	20241002	111400	74167285	5030	5030	5030	5030	0
552	20241002	111300	74167285	5030	5040	5040	5010	17
553	20241002	111200	74082045	5040	5040	5040	5040	0
554	20241002	111100	74082045	5040	5040	5040	5040	0
555	20241002	111000	74082045	5040	5040	5040	5040	0
556	20241002	110900	74082045	5040	5040	5040	5040	0
557	20241002	110800	74082045	5040	5040	5040	5040	0
558	20241002	110700	74082045	5040	5040	5040	5040	0
559	20241002	110600	74082045	5040	5040	5040	5040	0
560	20241002	110500	74082045	5040	5040	5040	5040	0
561	20241002	110400	74082045	5040	5040	5040	5040	0
562	20241002	110300	74082045	5040	5040	5040	5040	0
563	20241002	110200	74082045	5040	5040	5040	5040	0
564	20241002	110100	74082045	5040	5040	5040	5040	0
565	20241002	110000	74082045	5040	5030	5040	5030	31
566	20241002	105900	73926105	5030	5030	5030	5030	0
567	20241002	105800	73926105	5030	5030	5030	5030	0
568	20241002	105700	73926105	5030	5030	5030	5030	0
569	20241002	105600	73926105	5030	5030	5030	5030	9
570	20241002	105500	73880835	5030	5030	5030	5030	0
571	20241002	105400	73880835	5030	5030	5030	5030	0
572	20241002	105300	73880835	5030	5030	5030	5030	0
573	20241002	105200	73880835	5030	5030	5030	5030	0
574	20241002	105100	73880835	5030	5030	5030	5030	100
575	20241002	105000	73377835	5030	5030	5030	5030	0
576	20241002	104900	73377835	5030	5030	5030	5030	66
577	20241002	104800	73045855	5030	5030	5030	5030	0
578	20241002	104700	73045855	5030	5000	5030	5000	101
579	20241002	104600	72540825	5030	5020	5030	5020	51
580	20241002	104500	72284795	5010	5010	5010	5010	0
581	20241002	104400	72284795	5010	5010	5010	5010	0
582	20241002	104300	72284795	5010	5010	5010	5010	0
583	20241002	104200	72284795	5010	5010	5010	5010	0
584	20241002	104100	72284795	5010	5010	5010	5010	0
585	20241002	104000	72284795	5010	5010	5010	5010	0
586	20241002	103900	72284795	5010	5010	5010	5010	881
587	20241002	103800	67870985	5010	5010	5010	5010	0
588	20241002	103700	67870985	5010	5010	5010	5010	0
589	20241002	103600	67870985	5010	5010	5010	5010	0
590	20241002	103500	67870985	5010	5010	5010	5010	0
591	20241002	103400	67870985	5010	5010	5010	5010	0
592	20241002	103300	67870985	5010	5010	5010	5010	0
593	20241002	103200	67870985	5010	5010	5010	5010	1
594	20241002	103100	67865975	4995	4995	4995	4995	2
595	20241002	103000	67855985	5010	5000	5010	5000	200
596	20241002	102900	66855955	5000	5000	5000	5000	0
597	20241002	102800	66855955	5000	5000	5000	5000	3
598	20241002	102700	66840955	5000	5000	5000	5000	0
599	20241002	102600	66840955	5000	5000	5000	5000	0
600	20241002	102500	66840955	5000	5000	5000	5000	0
601	20241002	102400	66840955	5000	5000	5000	5000	0
602	20241002	102300	66840955	5000	5000	5000	5000	200
603	20241002	102200	65840955	5000	5000	5000	5000	0
604	20241002	102100	65840955	5000	4995	5000	4995	2
605	20241002	102000	65830960	5000	5000	5000	5000	0
606	20241002	101900	65830960	5000	5000	5000	5000	0
607	20241002	101800	65830960	5000	5000	5000	5000	0
608	20241002	101700	65830960	5000	4990	5000	4990	51
609	20241002	101600	65576460	5000	5000	5000	5000	0
610	20241002	101500	65576460	5000	4985	5000	4985	501
611	20241002	101400	63078960	5010	4990	5010	4990	12
612	20241002	101300	63019040	5010	5010	5010	5010	0
613	20241002	101200	63019040	5010	5010	5010	5010	0
614	20241002	101100	63019040	5010	5010	5010	5010	100
615	20241002	101000	62518040	5010	5010	5010	5010	0
616	20241002	100900	62518040	5010	5010	5010	5010	0
617	20241002	100800	62518040	5010	5010	5010	5010	0
618	20241002	100700	62518040	5010	5010	5010	5010	2
619	20241002	100600	62508020	4985	4985	4985	4985	0
620	20241002	100500	62508020	4985	4985	4985	4985	500
621	20241002	100400	60015520	5010	5010	5010	5010	0
622	20241002	100300	60015520	5010	5010	5010	5010	0
623	20241002	100200	60015520	5010	5010	5010	5010	0
624	20241002	100100	60015520	5010	5010	5010	5010	0
625	20241002	100000	60015520	5010	5010	5010	5010	0
626	20241002	095900	60015520	5010	5010	5010	5010	0
627	20241002	095800	60015520	5010	5010	5010	5010	2
628	20241002	095700	60005500	4995	4995	4995	4995	500
629	20241002	095600	57508000	5010	5010	5010	5010	0
630	20241002	095500	57508000	5010	5010	5010	5010	0
631	20241002	095400	57508000	5010	5010	5010	5010	200
632	20241002	095300	56506000	5010	5010	5010	5010	0
633	20241002	095200	56506000	5010	5010	5010	5010	71
634	20241002	095100	56150290	4990	4990	4990	4990	2
635	20241002	095000	56140310	5010	5010	5010	5010	0
636	20241002	094900	56140310	5010	5010	5010	5010	0
637	20241002	094800	56140310	5010	5010	5010	5010	1
638	20241002	094700	56135300	5010	5010	5010	5010	3
639	20241002	094600	56120270	5010	5010	5010	5010	3
640	20241002	094500	56105240	5010	5010	5010	5010	19
641	20241002	094400	56010050	5010	5010	5010	5010	0
642	20241002	094300	56010050	5010	5010	5010	5010	0
643	20241002	094200	56010050	5010	5010	5010	5010	0
644	20241002	094100	56010050	5010	5010	5010	5010	0
645	20241002	094000	56010050	5010	5010	5010	5010	0
646	20241002	093900	56010050	5010	4990	5010	4990	4
647	20241002	093800	55990070	5010	5010	5010	5010	0
648	20241002	093700	55990070	5010	5010	5010	5010	0
649	20241002	093600	55990070	5010	5010	5010	5010	1
650	20241002	093500	55985060	4980	5000	5000	4980	4005
651	20241002	093400	36025635	5020	5020	5020	5020	0
652	20241002	093300	36025635	5020	5020	5020	5020	1
653	20241002	093200	36020615	4985	4985	4985	4985	204
654	20241002	093100	35003675	5020	5020	5020	5020	1
655	20241002	093000	34998655	5020	5020	5020	5020	0
656	20241002	092900	34998655	5020	5000	5020	4990	143
657	20241002	092800	34284955	5020	5020	5020	5020	0
658	20241002	092700	34284955	5020	5020	5020	5020	1
659	20241002	092600	34279935	5020	5000	5020	5000	26
660	20241002	092500	34149725	5020	5020	5020	5020	0
661	20241002	092400	34149725	5020	5020	5020	5020	0
662	20241002	092300	34149725	5020	5020	5020	5020	0
663	20241002	092200	34149725	5020	5020	5020	5020	0
664	20241002	092100	34149725	5020	5020	5020	5010	11
665	20241002	092000	34094555	5020	4995	5020	4990	1591
666	20241002	091900	26155310	5050	5050	5050	5050	0
667	20241002	091800	26155310	5050	5050	5050	5050	0
668	20241002	091700	26155310	5050	5050	5050	5050	0
669	20241002	091600	26155310	5050	5030	5050	5030	250
670	20241002	091500	24897300	5030	5000	5030	5000	105
671	20241002	091400	24372150	5000	5000	5000	4990	589
672	20241002	091300	21431880	5000	5000	5000	5000	10
673	20241002	091200	21381880	5030	5030	5030	5030	0
674	20241002	091100	21381880	5030	5030	5030	5030	13
675	20241002	091000	21316490	5040	5040	5040	5040	0
676	20241002	090900	21316490	5040	5040	5040	5040	1
677	20241002	090800	21311450	5060	5060	5060	5060	0
678	20241002	090700	21311450	5060	5060	5060	5060	0
679	20241002	090600	21311450	5060	5060	5060	5060	0
680	20241002	090500	21311450	5060	5060	5060	5060	1
681	20241002	090400	21306390	5060	5060	5060	5060	200
682	20241002	090300	20294390	5080	5080	5080	5080	0
683	20241002	090200	20294390	5080	5080	5080	5080	103
684	20241002	090100	19771150	5080	5040	5080	5040	9
685	20241002	090000	19725470	4990	4990	4990	4990	3953