KissMeData/054540/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193700	147458865	4150	4150	4150	4150	1319
3	20241002	193600	147458865	4150	4150	4150	4150	0
4	20241002	193500	147458865	4150	4150	4150	4150	0
5	20241002	193400	147458865	4150	4150	4150	4150	0
6	20241002	193300	147458865	4150	4150	4150	4150	0
7	20241002	193200	147458865	4150	4150	4150	4150	0
8	20241002	193100	147458865	4150	4150	4150	4150	0
9	20241002	193000	147458865	4150	4150	4150	4150	0
10	20241002	192900	147458865	4150	4150	4150	4150	0
11	20241002	192800	147458865	4150	4150	4150	4150	0
12	20241002	192700	147458865	4150	4150	4150	4150	0
13	20241002	192600	147458865	4150	4150	4150	4150	0
14	20241002	192500	147458865	4150	4150	4150	4150	0
15	20241002	192400	147458865	4150	4150	4150	4150	0
16	20241002	192300	147458865	4150	4150	4150	4150	0
17	20241002	192200	147458865	4150	4150	4150	4150	0
18	20241002	192100	147458865	4150	4150	4150	4150	0
19	20241002	192000	147458865	4150	4150	4150	4150	0
20	20241002	191900	147458865	4150	4150	4150	4150	0
21	20241002	191800	147458865	4150	4150	4150	4150	0
22	20241002	191700	147458865	4150	4150	4150	4150	0
23	20241002	191600	147458865	4150	4150	4150	4150	0
24	20241002	191500	147458865	4150	4150	4150	4150	0
25	20241002	191400	147458865	4150	4150	4150	4150	0
26	20241002	191300	147458865	4150	4150	4150	4150	0
27	20241002	191200	147458865	4150	4150	4150	4150	0
28	20241002	191100	147458865	4150	4150	4150	4150	0
29	20241002	191000	147458865	4150	4150	4150	4150	0
30	20241002	190900	147458865	4150	4150	4150	4150	0
31	20241002	190800	147458865	4150	4150	4150	4150	0
32	20241002	190700	147458865	4150	4150	4150	4150	1319
33	20241002	190600	147458865	4150	4150	4150	4150	0
34	20241002	190500	147458865	4150	4150	4150	4150	0
35	20241002	190400	147458865	4150	4150	4150	4150	0
36	20241002	190300	147458865	4150	4150	4150	4150	0
37	20241002	190200	147458865	4150	4150	4150	4150	0
38	20241002	190100	147458865	4150	4150	4150	4150	0
39	20241002	190000	147458865	4150	4150	4150	4150	0
40	20241002	185900	147458865	4150	4150	4150	4150	0
41	20241002	185800	147458865	4150	4150	4150	4150	0
42	20241002	185700	147458865	4150	4150	4150	4150	0
43	20241002	185600	147458865	4150	4150	4150	4150	0
44	20241002	185500	147458865	4150	4150	4150	4150	0
45	20241002	185400	147458865	4150	4150	4150	4150	0
46	20241002	185300	147458865	4150	4150	4150	4150	0
47	20241002	185200	147458865	4150	4150	4150	4150	0
48	20241002	185100	147458865	4150	4150	4150	4150	0
49	20241002	185000	147458865	4150	4150	4150	4150	0
50	20241002	184900	147458865	4150	4150	4150	4150	0
51	20241002	184800	147458865	4150	4150	4150	4150	0
52	20241002	184700	147458865	4150	4150	4150	4150	0
53	20241002	184600	147458865	4150	4150	4150	4150	0
54	20241002	184500	147458865	4150	4150	4150	4150	0
55	20241002	184400	147458865	4150	4150	4150	4150	0
56	20241002	184300	147458865	4150	4150	4150	4150	0
57	20241002	184200	147458865	4150	4150	4150	4150	0
58	20241002	184100	147458865	4150	4150	4150	4150	0
59	20241002	184000	147458865	4150	4150	4150	4150	0
60	20241002	183900	147458865	4150	4150	4150	4150	0
61	20241002	183800	147458865	4150	4150	4150	4150	0
62	20241002	183700	147458865	4150	4150	4150	4150	1319
63	20241002	183600	147458865	4150	4150	4150	4150	0
64	20241002	183500	147458865	4150	4150	4150	4150	0
65	20241002	183400	147458865	4150	4150	4150	4150	0
66	20241002	183300	147458865	4150	4150	4150	4150	0
67	20241002	183200	147458865	4150	4150	4150	4150	0
68	20241002	183100	147458865	4150	4150	4150	4150	0
69	20241002	183000	147458865	4150	4150	4150	4150	0
70	20241002	182900	147458865	4150	4150	4150	4150	0
71	20241002	182800	147458865	4150	4150	4150	4150	0
72	20241002	182700	147458865	4150	4150	4150	4150	0
73	20241002	182600	147458865	4150	4150	4150	4150	0
74	20241002	182500	147458865	4150	4150	4150	4150	0
75	20241002	182400	147458865	4150	4150	4150	4150	0
76	20241002	182300	147458865	4150	4150	4150	4150	0
77	20241002	182200	147458865	4150	4150	4150	4150	0
78	20241002	182100	147458865	4150	4150	4150	4150	0
79	20241002	182000	147458865	4150	4150	4150	4150	0
80	20241002	181900	147458865	4150	4150	4150	4150	0
81	20241002	181800	147458865	4150	4150	4150	4150	0
82	20241002	181700	147458865	4150	4150	4150	4150	0
83	20241002	181600	147458865	4150	4150	4150	4150	0
84	20241002	181500	147458865	4150	4150	4150	4150	0
85	20241002	181400	147458865	4150	4150	4150	4150	0
86	20241002	181300	147458865	4150	4150	4150	4150	0
87	20241002	181200	147458865	4150	4150	4150	4150	0
88	20241002	181100	147458865	4150	4150	4150	4150	0
89	20241002	181000	147458865	4150	4150	4150	4150	0
90	20241002	180900	147458865	4150	4150	4150	4150	0
91	20241002	180800	147458865	4150	4150	4150	4150	0
92	20241002	180700	147458865	4150	4150	4150	4150	1319
93	20241002	180600	147458865	4150	4150	4150	4150	0
94	20241002	180500	147458865	4150	4150	4150	4150	0
95	20241002	180400	147458865	4150	4150	4150	4150	0
96	20241002	180300	147458865	4150	4150	4150	4150	0
97	20241002	180200	147458865	4150	4150	4150	4150	0
98	20241002	180100	147458865	4150	4150	4150	4150	0
99	20241002	180000	147458865	4150	4150	4150	4150	0
100	20241002	175900	147458865	4150	4150	4150	4150	0
101	20241002	175800	147458865	4150	4150	4150	4150	0
102	20241002	175700	147458865	4150	4150	4150	4150	0
103	20241002	175600	147458865	4150	4150	4150	4150	0
104	20241002	175500	147458865	4150	4150	4150	4150	0
105	20241002	175400	147458865	4150	4150	4150	4150	0
106	20241002	175300	147458865	4150	4150	4150	4150	0
107	20241002	175200	147458865	4150	4150	4150	4150	0
108	20241002	175100	147458865	4150	4150	4150	4150	0
109	20241002	175000	147458865	4150	4150	4150	4150	0
110	20241002	174900	147458865	4150	4150	4150	4150	0
111	20241002	174800	147458865	4150	4150	4150	4150	0
112	20241002	174700	147458865	4150	4150	4150	4150	0
113	20241002	174600	147458865	4150	4150	4150	4150	0
114	20241002	174500	147458865	4150	4150	4150	4150	0
115	20241002	174400	147458865	4150	4150	4150	4150	0
116	20241002	174300	147458865	4150	4150	4150	4150	0
117	20241002	174200	147458865	4150	4150	4150	4150	0
118	20241002	174100	147458865	4150	4150	4150	4150	0
119	20241002	174000	147458865	4150	4150	4150	4150	0
120	20241002	173900	147458865	4150	4150	4150	4150	0
121	20241002	173800	147458865	4150	4150	4150	4150	0
122	20241002	173700	147458865	4150	4150	4150	4150	1319
123	20241002	173600	147458865	4150	4150	4150	4150	0
124	20241002	173500	147458865	4150	4150	4150	4150	0
125	20241002	173400	147458865	4150	4150	4150	4150	0
126	20241002	173300	147458865	4150	4150	4150	4150	0
127	20241002	173200	147458865	4150	4150	4150	4150	0
128	20241002	173100	147458865	4150	4150	4150	4150	0
129	20241002	173000	147458865	4150	4150	4150	4150	0
130	20241002	172900	147458865	4150	4150	4150	4150	0
131	20241002	172800	147458865	4150	4150	4150	4150	0
132	20241002	172700	147458865	4150	4150	4150	4150	0
133	20241002	172600	147458865	4150	4150	4150	4150	0
134	20241002	172500	147458865	4150	4150	4150	4150	0
135	20241002	172400	147458865	4150	4150	4150	4150	0
136	20241002	172300	147458865	4150	4150	4150	4150	0
137	20241002	172200	147458865	4150	4150	4150	4150	0
138	20241002	172100	147458865	4150	4150	4150	4150	0
139	20241002	172000	147458865	4150	4150	4150	4150	0
140	20241002	171900	147458865	4150	4150	4150	4150	0
141	20241002	171800	147458865	4150	4150	4150	4150	0
142	20241002	171700	147458865	4150	4150	4150	4150	0
143	20241002	171600	147458865	4150	4150	4150	4150	0
144	20241002	171500	147458865	4150	4150	4150	4150	0
145	20241002	171400	147458865	4150	4150	4150	4150	0
146	20241002	171300	147458865	4150	4150	4150	4150	0
147	20241002	171200	147458865	4150	4150	4150	4150	0
148	20241002	171100	147458865	4150	4150	4150	4150	0
149	20241002	171000	147458865	4150	4150	4150	4150	0
150	20241002	170900	147458865	4150	4150	4150	4150	0
151	20241002	170800	147458865	4150	4150	4150	4150	0
152	20241002	170700	147458865	4150	4150	4150	4150	1319
153	20241002	170600	147458865	4150	4150	4150	4150	0
154	20241002	170500	147458865	4150	4150	4150	4150	0
155	20241002	170400	147458865	4150	4150	4150	4150	0
156	20241002	170300	147458865	4150	4150	4150	4150	0
157	20241002	170200	147458865	4150	4150	4150	4150	0
158	20241002	170100	147458865	4150	4150	4150	4150	0
159	20241002	170000	147458865	4150	4150	4150	4150	0
160	20241002	165900	147458865	4150	4150	4150	4150	0
161	20241002	165800	147458865	4150	4150	4150	4150	0
162	20241002	165700	147458865	4150	4150	4150	4150	0
163	20241002	165600	147458865	4150	4150	4150	4150	0
164	20241002	165500	147458865	4150	4150	4150	4150	0
165	20241002	165400	147458865	4150	4150	4150	4150	0
166	20241002	165300	147458865	4150	4150	4150	4150	0
167	20241002	165200	147458865	4150	4150	4150	4150	0
168	20241002	165100	147458865	4150	4150	4150	4150	0
169	20241002	165000	147458865	4150	4150	4150	4150	0
170	20241002	164900	147458865	4150	4150	4150	4150	0
171	20241002	164800	147458865	4150	4150	4150	4150	0
172	20241002	164700	147458865	4150	4150	4150	4150	0
173	20241002	164600	147458865	4150	4150	4150	4150	0
174	20241002	164500	147458865	4150	4150	4150	4150	0
175	20241002	164400	147458865	4150	4150	4150	4150	0
176	20241002	164300	147458865	4150	4150	4150	4150	0
177	20241002	164200	147458865	4150	4150	4150	4150	0
178	20241002	164100	147458865	4150	4150	4150	4150	0
179	20241002	164000	147458865	4150	4150	4150	4150	0
180	20241002	163900	147458865	4150	4150	4150	4150	0
181	20241002	163800	147458865	4150	4150	4150	4150	0
182	20241002	163700	147458865	4150	4150	4150	4150	1319
183	20241002	163600	147458865	4150	4150	4150	4150	0
184	20241002	163500	147458865	4150	4150	4150	4150	0
185	20241002	163400	147458865	4150	4150	4150	4150	0
186	20241002	163300	147458865	4150	4150	4150	4150	0
187	20241002	163200	147458865	4150	4150	4150	4150	0
188	20241002	163100	147458865	4150	4150	4150	4150	0
189	20241002	163000	147458865	4150	4150	4150	4150	0
190	20241002	162900	147458865	4150	4150	4150	4150	0
191	20241002	162800	147458865	4150	4150	4150	4150	0
192	20241002	162700	147458865	4150	4150	4150	4150	0
193	20241002	162600	147458865	4150	4150	4150	4150	0
194	20241002	162500	147458865	4150	4150	4150	4150	0
195	20241002	162400	147458865	4150	4150	4150	4150	0
196	20241002	162300	147458865	4150	4150	4150	4150	0
197	20241002	162200	147458865	4150	4150	4150	4150	0
198	20241002	162100	147458865	4150	4150	4150	4150	0
199	20241002	162000	147458865	4150	4150	4150	4150	0
200	20241002	161900	147458865	4150	4150	4150	4150	0
201	20241002	161800	147458865	4150	4150	4150	4150	0
202	20241002	161700	147458865	4150	4150	4150	4150	0
203	20241002	161600	147458865	4150	4150	4150	4150	0
204	20241002	161500	147458865	4150	4150	4150	4150	0
205	20241002	161400	147458865	4150	4150	4150	4150	0
206	20241002	161300	147458865	4150	4150	4150	4150	0
207	20241002	161200	147458865	4150	4150	4150	4150	0
208	20241002	161100	147458865	4150	4150	4150	4150	0
209	20241002	161000	147458865	4150	4150	4150	4150	0
210	20241002	160900	147458865	4150	4150	4150	4150	0
211	20241002	160800	147458865	4150	4150	4150	4150	0
212	20241002	160700	147458865	4150	4150	4150	4150	1319
213	20241002	160600	147458865	4150	4150	4150	4150	0
214	20241002	160500	147458865	4150	4150	4150	4150	0
215	20241002	160400	147458865	4150	4150	4150	4150	0
216	20241002	160300	147458865	4150	4150	4150	4150	0
217	20241002	160200	147458865	4150	4150	4150	4150	0
218	20241002	160100	147458865	4150	4150	4150	4150	0
219	20241002	160000	147458865	4150	4150	4150	4150	0
220	20241002	155900	147458865	4150	4150	4150	4150	0
221	20241002	155800	147458865	4150	4150	4150	4150	0
222	20241002	155700	147458865	4150	4150	4150	4150	0
223	20241002	155600	147458865	4150	4150	4150	4150	0
224	20241002	155500	147458865	4150	4150	4150	4150	0
225	20241002	155400	147458865	4150	4150	4150	4150	0
226	20241002	155300	147458865	4150	4150	4150	4150	0
227	20241002	155200	147458865	4150	4150	4150	4150	0
228	20241002	155100	147458865	4150	4150	4150	4150	0
229	20241002	155000	147458865	4150	4150	4150	4150	0
230	20241002	154900	147458865	4150	4150	4150	4150	0
231	20241002	154800	147458865	4150	4150	4150	4150	0
232	20241002	154700	147458865	4150	4150	4150	4150	0
233	20241002	154600	147458865	4150	4150	4150	4150	0
234	20241002	154500	147458865	4150	4150	4150	4150	0
235	20241002	154400	147458865	4150	4150	4150	4150	0
236	20241002	154300	147458865	4150	4150	4150	4150	0
237	20241002	154200	147458865	4150	4150	4150	4150	0
238	20241002	154100	147458865	4150	4150	4150	4150	0
239	20241002	154000	147458865	4150	4150	4150	4150	0
240	20241002	153900	147458865	4150	4150	4150	4150	0
241	20241002	153800	147458865	4150	4150	4150	4150	0
242	20241002	153700	147458865	4150	4150	4150	4150	1319
243	20241002	153600	147458865	4150	4150	4150	4150	0
244	20241002	153500	147458865	4150	4150	4150	4150	0
245	20241002	153400	147458865	4150	4150	4150	4150	0
246	20241002	153300	147458865	4150	4150	4150	4150	0
247	20241002	153200	147458865	4150	4150	4150	4150	0
248	20241002	153100	147458865	4150	4150	4150	4150	0
249	20241002	153000	147458865	4150	4150	4150	4150	1319
250	20241002	152900	141985015	4145	4145	4145	4145	0
251	20241002	152800	141985015	4145	4145	4145	4145	0
252	20241002	152700	141985015	4145	4145	4145	4145	0
253	20241002	152600	141985015	4145	4145	4145	4145	0
254	20241002	152500	141985015	4145	4145	4145	4145	0
255	20241002	152400	141985015	4145	4145	4145	4145	0
256	20241002	152300	141985015	4145	4145	4145	4145	0
257	20241002	152200	141985015	4145	4145	4145	4145	0
258	20241002	152100	141985015	4145	4145	4145	4145	0
259	20241002	152000	141985015	4145	4145	4145	4145	0
260	20241002	151900	141985015	4145	4130	4145	4120	849
261	20241002	151800	138478205	4115	4110	4115	4110	50
262	20241002	151700	138272605	4130	4120	4130	4115	276
263	20241002	151600	137135850	4115	4105	4130	4105	291
264	20241002	151500	135939415	4130	4105	4130	4105	775
265	20241002	151400	132754060	4105	4100	4105	4100	193
266	20241002	151300	131962615	4100	4100	4100	4100	0
267	20241002	151200	131962615	4100	4100	4100	4100	0
268	20241002	151100	131962615	4100	4100	4100	4100	0
269	20241002	151000	131962615	4100	4100	4100	4100	0
270	20241002	150900	131962615	4100	4095	4100	4090	345
271	20241002	150800	130551025	4100	4100	4100	4100	0
272	20241002	150700	130551025	4100	4100	4100	4100	0
273	20241002	150600	130551025	4100	4100	4100	4100	3
274	20241002	150500	130538725	4080	4080	4080	4080	0
275	20241002	150400	130538725	4080	4080	4080	4080	50
276	20241002	150300	130334725	4080	4080	4080	4080	0
277	20241002	150200	130334725	4080	4080	4080	4080	0
278	20241002	150100	130334725	4080	4080	4080	4080	0
279	20241002	150000	130334725	4080	4080	4080	4080	0
280	20241002	145900	130334725	4080	4080	4080	4080	0
281	20241002	145800	130334725	4080	4080	4080	4080	0
282	20241002	145700	130334725	4080	4090	4090	4080	500
283	20241002	145600	128292475	4100	4100	4100	4100	100
284	20241002	145500	127882475	4080	4080	4080	4080	0
285	20241002	145400	127882475	4080	4090	4090	4080	1210
286	20241002	145300	122939980	4095	4095	4095	4095	0
287	20241002	145200	122939980	4095	4095	4095	4095	0
288	20241002	145100	122939980	4095	4100	4100	4095	896
289	20241002	145000	119270685	4100	4100	4100	4100	28
290	20241002	144900	119155885	4110	4110	4110	4110	0
291	20241002	144800	119155885	4110	4110	4110	4110	0
292	20241002	144700	119155885	4110	4110	4110	4110	0
293	20241002	144600	119155885	4110	4100	4110	4100	1014
294	20241002	144500	114997485	4110	4110	4110	4110	0
295	20241002	144400	114997485	4110	4110	4110	4110	0
296	20241002	144300	114997485	4110	4110	4110	4110	2
297	20241002	144200	114989265	4105	4105	4105	4105	0
298	20241002	144100	114989265	4105	4105	4105	4105	0
299	20241002	144000	114989265	4105	4105	4105	4105	0
300	20241002	143900	114989265	4105	4105	4105	4105	0
301	20241002	143800	114989265	4105	4105	4105	4105	0
302	20241002	143700	114989265	4105	4105	4105	4105	0
303	20241002	143600	114989265	4105	4105	4105	4105	0
304	20241002	143500	114989265	4105	4110	4110	4105	4
305	20241002	143400	114972835	4105	4105	4105	4105	0
306	20241002	143300	114972835	4105	4105	4105	4105	0
307	20241002	143200	114972835	4105	4105	4105	4105	0
308	20241002	143100	114972835	4105	4105	4105	4105	0
309	20241002	143000	114972835	4105	4105	4105	4105	0
310	20241002	142900	114972835	4105	4105	4105	4105	0
311	20241002	142800	114972835	4105	4105	4105	4105	0
312	20241002	142700	114972835	4105	4105	4105	4105	0
313	20241002	142600	114972835	4105	4105	4105	4105	0
314	20241002	142500	114972835	4105	4105	4105	4105	0
315	20241002	142400	114972835	4105	4105	4105	4105	0
316	20241002	142300	114972835	4105	4105	4105	4105	470
317	20241002	142200	113043485	4105	4105	4105	4105	0
318	20241002	142100	113043485	4105	4105	4105	4105	17
319	20241002	142000	112973700	4105	4105	4105	4105	0
320	20241002	141900	112973700	4105	4105	4105	4105	18
321	20241002	141800	112899810	4105	4105	4105	4105	0
322	20241002	141700	112899810	4105	4105	4105	4105	0
323	20241002	141600	112899810	4105	4105	4105	4105	0
324	20241002	141500	112899810	4105	4105	4105	4105	0
325	20241002	141400	112899810	4105	4105	4105	4105	0
326	20241002	141300	112899810	4105	4105	4105	4105	8
327	20241002	141200	112866970	4115	4115	4115	4115	0
328	20241002	141100	112866970	4115	4115	4115	4115	0
329	20241002	141000	112866970	4115	4115	4115	4110	360
330	20241002	140900	111386850	4120	4120	4120	4120	0
331	20241002	140800	111386850	4120	4120	4120	4120	0
332	20241002	140700	111386850	4120	4120	4120	4120	5
333	20241002	140600	111366250	4120	4120	4120	4120	0
334	20241002	140500	111366250	4120	4120	4120	4120	0
335	20241002	140400	111366250	4120	4120	4120	4120	0
336	20241002	140300	111366250	4120	4120	4120	4120	0
337	20241002	140200	111366250	4120	4120	4120	4120	0
338	20241002	140100	111366250	4120	4120	4120	4120	0
339	20241002	140000	111366250	4120	4120	4120	4120	0
340	20241002	135900	111366250	4120	4120	4120	4120	0
341	20241002	135800	111366250	4120	4115	4120	4115	255
342	20241002	135700	110316800	4115	4115	4115	4115	0
343	20241002	135600	110316800	4115	4115	4115	4115	0
344	20241002	135500	110316800	4115	4115	4115	4115	0
345	20241002	135400	110316800	4115	4115	4115	4115	0
346	20241002	135300	110316800	4115	4115	4115	4115	0
347	20241002	135200	110316800	4115	4115	4115	4115	0
348	20241002	135100	110316800	4115	4115	4115	4115	5
349	20241002	135000	110296225	4110	4110	4110	4110	0
350	20241002	134900	110296225	4110	4110	4110	4110	0
351	20241002	134800	110296225	4110	4110	4110	4110	0
352	20241002	134700	110296225	4110	4110	4110	4110	5
353	20241002	134600	110275675	4105	4105	4105	4105	0
354	20241002	134500	110275675	4105	4105	4105	4105	0
355	20241002	134400	110275675	4105	4105	4105	4105	0
356	20241002	134300	110275675	4105	4105	4105	4105	0
357	20241002	134200	110275675	4105	4105	4105	4105	0
358	20241002	134100	110275675	4105	4105	4105	4105	0
359	20241002	134000	110275675	4105	4105	4105	4105	0
360	20241002	133900	110275675	4105	4105	4105	4105	0
361	20241002	133800	110275675	4105	4105	4105	4105	0
362	20241002	133700	110275675	4105	4105	4105	4105	0
363	20241002	133600	110275675	4105	4105	4105	4105	0
364	20241002	133500	110275675	4105	4105	4105	4105	0
365	20241002	133400	110275675	4105	4105	4105	4105	0
366	20241002	133300	110275675	4105	4105	4105	4105	0
367	20241002	133200	110275675	4105	4105	4105	4105	62
368	20241002	133100	110021165	4115	4115	4115	4115	0
369	20241002	133000	110021165	4115	4115	4115	4115	0
370	20241002	132900	110021165	4115	4115	4115	4115	1
371	20241002	132800	110017050	4120	4120	4120	4120	0
372	20241002	132700	110017050	4120	4120	4120	4120	0
373	20241002	132600	110017050	4120	4120	4120	4120	0
374	20241002	132500	110017050	4120	4120	4120	4120	1
375	20241002	132400	110012930	4120	4120	4120	4120	1
376	20241002	132300	110008810	4120	4120	4120	4120	15
377	20241002	132200	109947010	4060	4135	4135	4060	2432
378	20241002	132100	100020530	4140	4140	4140	4140	0
379	20241002	132000	100020530	4140	4140	4140	4140	0
380	20241002	131900	100020530	4140	4140	4140	4140	75
381	20241002	131800	99710030	4150	4150	4150	4150	0
382	20241002	131700	99710030	4150	4150	4150	4150	0
383	20241002	131600	99710030	4150	4150	4150	4150	0
384	20241002	131500	99710030	4150	4150	4150	4150	0
385	20241002	131400	99710030	4150	4150	4150	4150	0
386	20241002	131300	99710030	4150	4150	4150	4150	0
387	20241002	131200	99710030	4150	4150	4150	4150	0
388	20241002	131100	99710030	4150	4150	4150	4150	0
389	20241002	131000	99710030	4150	4150	4150	4150	0
390	20241002	130900	99710030	4150	4150	4150	4150	0
391	20241002	130800	99710030	4150	4150	4150	4150	0
392	20241002	130700	99710030	4150	4150	4150	4150	0
393	20241002	130600	99710030	4150	4150	4150	4150	0
394	20241002	130500	99710030	4150	4150	4150	4150	0
395	20241002	130400	99710030	4150	4150	4150	4150	0
396	20241002	130300	99710030	4150	4150	4150	4150	0
397	20241002	130200	99710030	4150	4150	4150	4150	0
398	20241002	130100	99710030	4150	4150	4150	4150	0
399	20241002	130000	99710030	4150	4150	4150	4150	0
400	20241002	125900	99710030	4150	4145	4150	4145	6
401	20241002	125800	99685155	4135	4135	4135	4135	0
402	20241002	125700	99685155	4135	4135	4135	4135	0
403	20241002	125600	99685155	4135	4135	4135	4135	219
404	20241002	125500	98779590	4140	4140	4140	4140	0
405	20241002	125400	98779590	4140	4140	4140	4140	0
406	20241002	125300	98779590	4140	4140	4140	4140	0
407	20241002	125200	98779590	4140	4140	4140	4140	0
408	20241002	125100	98779590	4140	4140	4140	4140	0
409	20241002	125000	98779590	4140	4140	4140	4140	0
410	20241002	124900	98779590	4140	4140	4140	4140	0
411	20241002	124800	98779590	4140	4140	4140	4140	5
412	20241002	124700	98758890	4140	4140	4140	4140	0
413	20241002	124600	98758890	4140	4140	4140	4140	10
414	20241002	124500	98717490	4135	4135	4135	4135	0
415	20241002	124400	98717490	4135	4135	4135	4135	97
416	20241002	124300	98316395	4150	4150	4150	4150	121
417	20241002	124200	97814245	4150	4150	4150	4150	0
418	20241002	124100	97814245	4150	4150	4150	4150	10
419	20241002	124000	97772745	4155	4135	4155	4135	2362
420	20241002	123900	87974830	4135	4135	4135	4135	0
421	20241002	123800	87974830	4135	4135	4135	4135	0
422	20241002	123700	87974830	4135	4135	4135	4135	390
423	20241002	123600	86362180	4135	4135	4135	4135	6
424	20241002	123500	86337370	4130	4130	4130	4130	0
425	20241002	123400	86337370	4130	4130	4130	4130	0
426	20241002	123300	86337370	4130	4115	4130	4115	1111
427	20241002	123200	81760565	4115	4115	4115	4115	0
428	20241002	123100	81760565	4115	4115	4115	4115	0
429	20241002	123000	81760565	4115	4115	4115	4115	0
430	20241002	122900	81760565	4115	4115	4115	4115	0
431	20241002	122800	81760565	4115	4115	4115	4115	0
432	20241002	122700	81760565	4115	4115	4115	4115	0
433	20241002	122600	81760565	4115	4115	4115	4115	0
434	20241002	122500	81760565	4115	4115	4115	4115	0
435	20241002	122400	81760565	4115	4115	4115	4115	0
436	20241002	122300	81760565	4115	4100	4115	4100	1650
437	20241002	122200	74987815	4100	4100	4100	4100	0
438	20241002	122100	74987815	4100	4100	4100	4100	0
439	20241002	122000	74987815	4100	4100	4100	4100	0
440	20241002	121900	74987815	4100	4100	4100	4100	2
441	20241002	121800	74979615	4100	4100	4100	4100	0
442	20241002	121700	74979615	4100	4100	4100	4100	0
443	20241002	121600	74979615	4100	4100	4100	4100	0
444	20241002	121500	74979615	4100	4100	4100	4100	0
445	20241002	121400	74979615	4100	4105	4120	4100	1680
446	20241002	121300	68080845	4100	4100	4100	4100	0
447	20241002	121200	68080845	4100	4100	4100	4100	0
448	20241002	121100	68080845	4100	4100	4100	4100	0
449	20241002	121000	68080845	4100	4100	4100	4100	0
450	20241002	120900	68080845	4100	4100	4100	4100	0
451	20241002	120800	68080845	4100	4100	4100	4100	0
452	20241002	120700	68080845	4100	4100	4100	4100	0
453	20241002	120600	68080845	4100	4100	4100	4100	0
454	20241002	120500	68080845	4100	4100	4100	4100	0
455	20241002	120400	68080845	4100	4100	4100	4100	0
456	20241002	120300	68080845	4100	4100	4100	4100	0
457	20241002	120200	68080845	4100	4100	4100	4100	0
458	20241002	120100	68080845	4100	4100	4100	4100	0
459	20241002	120000	68080845	4100	4100	4100	4100	0
460	20241002	115900	68080845	4100	4100	4100	4100	1
461	20241002	115800	68076745	4100	4100	4100	4100	0
462	20241002	115700	68076745	4100	4100	4100	4100	0
463	20241002	115600	68076745	4100	4100	4100	4100	0
464	20241002	115500	68076745	4100	4100	4100	4100	1
465	20241002	115400	68072645	4105	4105	4105	4105	0
466	20241002	115300	68072645	4105	4105	4105	4105	0
467	20241002	115200	68072645	4105	4105	4105	4105	1
468	20241002	115100	68068540	4105	4105	4105	4105	0
469	20241002	115000	68068540	4105	4105	4105	4105	0
470	20241002	114900	68068540	4105	4105	4105	4105	0
471	20241002	114800	68068540	4105	4105	4105	4105	0
472	20241002	114700	68068540	4105	4105	4105	4105	0
473	20241002	114600	68068540	4105	4105	4105	4105	0
474	20241002	114500	68068540	4105	4105	4105	4105	0
475	20241002	114400	68068540	4105	4105	4105	4105	0
476	20241002	114300	68068540	4105	4105	4105	4105	0
477	20241002	114200	68068540	4105	4105	4105	4105	0
478	20241002	114100	68068540	4105	4105	4105	4105	444
479	20241002	114000	66245920	4105	4105	4105	4105	0
480	20241002	113900	66245920	4105	4105	4105	4105	2
481	20241002	113800	66237710	4105	4105	4105	4105	0
482	20241002	113700	66237710	4105	4105	4105	4105	1
483	20241002	113600	66233605	4085	4085	4085	4085	0
484	20241002	113500	66233605	4085	4085	4085	4085	0
485	20241002	113400	66233605	4085	4085	4085	4085	0
486	20241002	113300	66233605	4085	4090	4090	4085	211
487	20241002	113200	65371420	4085	4085	4085	4085	0
488	20241002	113100	65371420	4085	4085	4085	4085	0
489	20241002	113000	65371420	4085	4085	4085	4085	0
490	20241002	112900	65371420	4085	4085	4085	4085	0
491	20241002	112800	65371420	4085	4090	4090	4085	80
492	20241002	112700	65044385	4100	4100	4100	4100	0
493	20241002	112600	65044385	4100	4100	4100	4100	0
494	20241002	112500	65044385	4100	4100	4100	4100	10
495	20241002	112400	65003385	4105	4105	4105	4105	0
496	20241002	112300	65003385	4105	4105	4105	4105	1
497	20241002	112200	64999280	4105	4105	4105	4105	0
498	20241002	112100	64999280	4105	4105	4105	4105	0
499	20241002	112000	64999280	4105	4100	4105	4075	941
500	20241002	111900	61148465	4105	4105	4105	4105	0
501	20241002	111800	61148465	4105	4105	4105	4105	0
502	20241002	111700	61148465	4105	4105	4105	4105	0
503	20241002	111600	61148465	4105	4105	4105	4105	0
504	20241002	111500	61148465	4105	4105	4105	4105	0
505	20241002	111400	61148465	4105	4105	4105	4105	0
506	20241002	111300	61148465	4105	4105	4105	4105	0
507	20241002	111200	61148465	4105	4105	4105	4105	0
508	20241002	111100	61148465	4105	4105	4105	4105	1
509	20241002	111000	61144360	4105	4105	4105	4105	0
510	20241002	110900	61144360	4105	4100	4105	4100	152
511	20241002	110800	60521085	4105	4105	4105	4105	0
512	20241002	110700	60521085	4105	4105	4105	4105	0
513	20241002	110600	60521085	4105	4105	4105	4105	0
514	20241002	110500	60521085	4105	4105	4105	4105	0
515	20241002	110400	60521085	4105	4105	4105	4105	2
516	20241002	110300	60512875	4095	4095	4095	4095	0
517	20241002	110200	60512875	4095	4095	4095	4095	22
518	20241002	110100	60422785	4095	4095	4095	4095	0
519	20241002	110000	60422785	4095	4095	4095	4095	0
520	20241002	105900	60422785	4095	4095	4095	4095	0
521	20241002	105800	60422785	4095	4095	4095	4095	0
522	20241002	105700	60422785	4095	4095	4095	4095	0
523	20241002	105600	60422785	4095	4095	4095	4095	0
524	20241002	105500	60422785	4095	4095	4095	4095	0
525	20241002	105400	60422785	4095	4095	4095	4095	0
526	20241002	105300	60422785	4095	4095	4095	4095	0
527	20241002	105200	60422785	4095	4095	4095	4095	33
528	20241002	105100	60287650	4095	4095	4095	4095	16
529	20241002	105000	60222130	4100	4100	4100	4100	0
530	20241002	104900	60222130	4100	4100	4100	4100	1
531	20241002	104800	60218030	4105	4105	4105	4105	0
532	20241002	104700	60218030	4105	4105	4105	4105	0
533	20241002	104600	60218030	4105	4105	4105	4105	0
534	20241002	104500	60218030	4105	4105	4105	4105	5
535	20241002	104400	60197505	4075	4075	4075	4075	21
536	20241002	104300	60111930	4075	4075	4075	4075	15
537	20241002	104200	60050805	4105	4105	4105	4105	0
538	20241002	104100	60050805	4105	4105	4105	4105	1
539	20241002	104000	60046700	4070	4070	4070	4070	0
540	20241002	103900	60046700	4070	4100	4100	4070	29
541	20241002	103800	59928100	4100	4100	4100	4100	0
542	20241002	103700	59928100	4100	4100	4100	4100	0
543	20241002	103600	59928100	4100	4100	4100	4100	0
544	20241002	103500	59928100	4100	4100	4100	4100	0
545	20241002	103400	59928100	4100	4100	4100	4100	0
546	20241002	103300	59928100	4100	4075	4100	4065	201
547	20241002	103200	59109810	4100	4100	4100	4100	0
548	20241002	103100	59109810	4100	4100	4100	4100	0
549	20241002	103000	59109810	4100	4100	4100	4100	0
550	20241002	102900	59109810	4100	4100	4100	4100	6
551	20241002	102800	59085210	4065	4095	4095	4065	181
552	20241002	102700	58347870	4100	4100	4100	4100	3
553	20241002	102600	58335570	4115	4115	4115	4115	0
554	20241002	102500	58335570	4115	4115	4115	4115	0
555	20241002	102400	58335570	4115	4115	4115	4115	0
556	20241002	102300	58335570	4115	4105	4115	4085	73
557	20241002	102200	58037290	4090	4100	4100	4090	23
558	20241002	102100	57943210	4095	4095	4095	4095	0
559	20241002	102000	57943210	4095	4095	4095	4095	52
560	20241002	101900	57730270	4095	4095	4095	4090	69
561	20241002	101800	57447740	4095	4095	4095	4095	0
562	20241002	101700	57447740	4095	4095	4095	4095	18
563	20241002	101600	57374030	4095	4095	4095	4095	0
564	20241002	101500	57374030	4095	4095	4095	4095	0
565	20241002	101400	57374030	4095	4095	4095	4095	0
566	20241002	101300	57374030	4095	4095	4095	4095	0
567	20241002	101200	57374030	4095	4095	4095	4095	0
568	20241002	101100	57374030	4095	4095	4095	4095	0
569	20241002	101000	57374030	4095	4095	4095	4095	0
570	20241002	100900	57374030	4095	4095	4095	4095	10
571	20241002	100800	57333080	4075	4075	4075	4075	3
572	20241002	100700	57320855	4095	4095	4095	4095	1
573	20241002	100600	57316760	4085	4085	4085	4085	336
574	20241002	100500	55944200	4085	4085	4085	4085	0
575	20241002	100400	55944200	4085	4085	4085	4085	0
576	20241002	100300	55944200	4085	4085	4085	4085	0
577	20241002	100200	55944200	4085	4085	4085	4085	0
578	20241002	100100	55944200	4085	4075	4085	4075	80
579	20241002	100000	55617860	4085	4085	4085	4085	0
580	20241002	095900	55617860	4085	4085	4085	4085	32
581	20241002	095800	55487140	4075	4075	4075	4075	100
582	20241002	095700	55079640	4075	4080	4080	4075	3
583	20241002	095600	55067405	4080	4080	4080	4080	3
584	20241002	095500	55055165	4080	4080	4080	4080	10
585	20241002	095400	55014365	4080	4080	4080	4080	0
586	20241002	095300	55014365	4080	4080	4080	4080	124
587	20241002	095200	54508445	4080	4080	4080	4080	555
588	20241002	095100	52244045	4080	4085	4085	4080	398
589	20241002	095000	50620180	4080	4080	4080	4080	10
590	20241002	094900	50579380	4075	4075	4075	4075	0
591	20241002	094800	50579380	4075	4075	4080	4075	17
592	20241002	094700	50510070	4075	4075	4075	4075	0
593	20241002	094600	50510070	4075	4075	4075	4075	8
594	20241002	094500	50477470	4070	4070	4070	4070	0
595	20241002	094400	50477470	4070	4070	4070	4070	11
596	20241002	094300	50432700	4070	4070	4070	4070	0
597	20241002	094200	50432700	4070	4070	4070	4070	0
598	20241002	094100	50432700	4070	4070	4070	4070	215
599	20241002	094000	49557650	4070	4070	4070	4070	32
600	20241002	093900	49427410	4035	4035	4035	4035	0
601	20241002	093800	49427410	4035	4035	4035	4035	0
602	20241002	093700	49427410	4035	4045	4045	4035	730
603	20241002	093600	46478190	4070	4070	4070	4070	32
604	20241002	093500	46347950	4040	4040	4040	4040	0
605	20241002	093400	46347950	4040	4040	4040	4040	0
606	20241002	093300	46347950	4040	4040	4040	4040	650
607	20241002	093200	43721950	4045	4045	4045	4045	0
608	20241002	093100	43721950	4045	4045	4045	4045	10
609	20241002	093000	43681500	4045	4045	4045	4045	0
610	20241002	092900	43681500	4045	4045	4045	4045	850
611	20241002	092800	40243250	4045	4045	4045	4045	230
612	20241002	092700	39312900	4055	4055	4055	4055	0
613	20241002	092600	39312900	4055	4055	4055	4055	0
614	20241002	092500	39312900	4055	4055	4055	4055	100
615	20241002	092400	38907400	4050	4050	4050	4050	160
616	20241002	092300	38259400	4055	4055	4055	4055	80
617	20241002	092200	37935000	4075	4075	4075	4075	1
618	20241002	092100	37930925	4055	4055	4055	4055	310
619	20241002	092000	36673875	4055	4055	4055	4055	0
620	20241002	091900	36673875	4055	4055	4055	4055	270
621	20241002	091800	35579025	4055	4055	4055	4055	270
622	20241002	091700	34484175	4060	4060	4060	4060	80
623	20241002	091600	34159375	4060	4055	4085	4055	320
624	20241002	091500	32860975	4050	4050	4050	4050	500
625	20241002	091400	30835975	4045	4045	4045	4045	0
626	20241002	091300	30835975	4045	4050	4050	4045	340
627	20241002	091200	29459675	4070	4070	4070	4070	31
628	20241002	091100	29333505	4070	4070	4070	4020	5047
629	20241002	091000	8978290	4075	4085	4085	4075	50
630	20241002	090900	8774290	4090	4090	4090	4090	0
631	20241002	090800	8774290	4090	4090	4090	4090	0
632	20241002	090700	8774290	4090	4090	4090	4090	0
633	20241002	090600	8774290	4090	4095	4095	4090	20
634	20241002	090500	8692440	4100	4100	4100	4100	0
635	20241002	090400	8692440	4100	4100	4100	4100	163
636	20241002	090300	8024140	4100	4105	4105	4100	42
637	20241002	090200	7851855	4105	4105	4105	4105	0
638	20241002	090100	7851855	4105	4105	4160	4105	412
639	20241002	090000	6152770	4115	4110	4115	4110	1497