KissMeData/072950/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	195000	146976860	4085	4085	4085	4085	2347
3	20241002	194900	146976860	4085	4085	4085	4085	0
4	20241002	194800	146976860	4085	4085	4085	4085	0
5	20241002	194700	146976860	4085	4085	4085	4085	0
6	20241002	194600	146976860	4085	4085	4085	4085	0
7	20241002	194500	146976860	4085	4085	4085	4085	0
8	20241002	194400	146976860	4085	4085	4085	4085	0
9	20241002	194300	146976860	4085	4085	4085	4085	0
10	20241002	194200	146976860	4085	4085	4085	4085	0
11	20241002	194100	146976860	4085	4085	4085	4085	0
12	20241002	194000	146976860	4085	4085	4085	4085	0
13	20241002	193900	146976860	4085	4085	4085	4085	0
14	20241002	193800	146976860	4085	4085	4085	4085	0
15	20241002	193700	146976860	4085	4085	4085	4085	0
16	20241002	193600	146976860	4085	4085	4085	4085	0
17	20241002	193500	146976860	4085	4085	4085	4085	0
18	20241002	193400	146976860	4085	4085	4085	4085	0
19	20241002	193300	146976860	4085	4085	4085	4085	0
20	20241002	193200	146976860	4085	4085	4085	4085	0
21	20241002	193100	146976860	4085	4085	4085	4085	0
22	20241002	193000	146976860	4085	4085	4085	4085	0
23	20241002	192900	146976860	4085	4085	4085	4085	0
24	20241002	192800	146976860	4085	4085	4085	4085	0
25	20241002	192700	146976860	4085	4085	4085	4085	0
26	20241002	192600	146976860	4085	4085	4085	4085	0
27	20241002	192500	146976860	4085	4085	4085	4085	0
28	20241002	192400	146976860	4085	4085	4085	4085	0
29	20241002	192300	146976860	4085	4085	4085	4085	0
30	20241002	192200	146976860	4085	4085	4085	4085	0
31	20241002	192100	146976860	4085	4085	4085	4085	0
32	20241002	192000	146976860	4085	4085	4085	4085	2347
33	20241002	191900	146976860	4085	4085	4085	4085	0
34	20241002	191800	146976860	4085	4085	4085	4085	0
35	20241002	191700	146976860	4085	4085	4085	4085	0
36	20241002	191600	146976860	4085	4085	4085	4085	0
37	20241002	191500	146976860	4085	4085	4085	4085	0
38	20241002	191400	146976860	4085	4085	4085	4085	0
39	20241002	191300	146976860	4085	4085	4085	4085	0
40	20241002	191200	146976860	4085	4085	4085	4085	0
41	20241002	191100	146976860	4085	4085	4085	4085	0
42	20241002	191000	146976860	4085	4085	4085	4085	0
43	20241002	190900	146976860	4085	4085	4085	4085	0
44	20241002	190800	146976860	4085	4085	4085	4085	0
45	20241002	190700	146976860	4085	4085	4085	4085	0
46	20241002	190600	146976860	4085	4085	4085	4085	0
47	20241002	190500	146976860	4085	4085	4085	4085	0
48	20241002	190400	146976860	4085	4085	4085	4085	0
49	20241002	190300	146976860	4085	4085	4085	4085	0
50	20241002	190200	146976860	4085	4085	4085	4085	0
51	20241002	190100	146976860	4085	4085	4085	4085	0
52	20241002	190000	146976860	4085	4085	4085	4085	0
53	20241002	185900	146976860	4085	4085	4085	4085	0
54	20241002	185800	146976860	4085	4085	4085	4085	0
55	20241002	185700	146976860	4085	4085	4085	4085	0
56	20241002	185600	146976860	4085	4085	4085	4085	0
57	20241002	185500	146976860	4085	4085	4085	4085	0
58	20241002	185400	146976860	4085	4085	4085	4085	0
59	20241002	185300	146976860	4085	4085	4085	4085	0
60	20241002	185200	146976860	4085	4085	4085	4085	0
61	20241002	185100	146976860	4085	4085	4085	4085	0
62	20241002	185000	146976860	4085	4085	4085	4085	2347
63	20241002	184900	146976860	4085	4085	4085	4085	0
64	20241002	184800	146976860	4085	4085	4085	4085	0
65	20241002	184700	146976860	4085	4085	4085	4085	0
66	20241002	184600	146976860	4085	4085	4085	4085	0
67	20241002	184500	146976860	4085	4085	4085	4085	0
68	20241002	184400	146976860	4085	4085	4085	4085	0
69	20241002	184300	146976860	4085	4085	4085	4085	0
70	20241002	184200	146976860	4085	4085	4085	4085	0
71	20241002	184100	146976860	4085	4085	4085	4085	0
72	20241002	184000	146976860	4085	4085	4085	4085	0
73	20241002	183900	146976860	4085	4085	4085	4085	0
74	20241002	183800	146976860	4085	4085	4085	4085	0
75	20241002	183700	146976860	4085	4085	4085	4085	0
76	20241002	183600	146976860	4085	4085	4085	4085	0
77	20241002	183500	146976860	4085	4085	4085	4085	0
78	20241002	183400	146976860	4085	4085	4085	4085	0
79	20241002	183300	146976860	4085	4085	4085	4085	0
80	20241002	183200	146976860	4085	4085	4085	4085	0
81	20241002	183100	146976860	4085	4085	4085	4085	0
82	20241002	183000	146976860	4085	4085	4085	4085	0
83	20241002	182900	146976860	4085	4085	4085	4085	0
84	20241002	182800	146976860	4085	4085	4085	4085	0
85	20241002	182700	146976860	4085	4085	4085	4085	0
86	20241002	182600	146976860	4085	4085	4085	4085	0
87	20241002	182500	146976860	4085	4085	4085	4085	0
88	20241002	182400	146976860	4085	4085	4085	4085	0
89	20241002	182300	146976860	4085	4085	4085	4085	0
90	20241002	182200	146976860	4085	4085	4085	4085	0
91	20241002	182100	146976860	4085	4085	4085	4085	0
92	20241002	182000	146976860	4085	4085	4085	4085	2347
93	20241002	181900	146976860	4085	4085	4085	4085	0
94	20241002	181800	146976860	4085	4085	4085	4085	0
95	20241002	181700	146976860	4085	4085	4085	4085	0
96	20241002	181600	146976860	4085	4085	4085	4085	0
97	20241002	181500	146976860	4085	4085	4085	4085	0
98	20241002	181400	146976860	4085	4085	4085	4085	0
99	20241002	181300	146976860	4085	4085	4085	4085	0
100	20241002	181200	146976860	4085	4085	4085	4085	0
101	20241002	181100	146976860	4085	4085	4085	4085	0
102	20241002	181000	146976860	4085	4085	4085	4085	0
103	20241002	180900	146976860	4085	4085	4085	4085	0
104	20241002	180800	146976860	4085	4085	4085	4085	0
105	20241002	180700	146976860	4085	4085	4085	4085	0
106	20241002	180600	146976860	4085	4085	4085	4085	0
107	20241002	180500	146976860	4085	4085	4085	4085	0
108	20241002	180400	146976860	4085	4085	4085	4085	0
109	20241002	180300	146976860	4085	4085	4085	4085	0
110	20241002	180200	146976860	4085	4085	4085	4085	0
111	20241002	180100	146976860	4085	4085	4085	4085	0
112	20241002	180000	146976860	4085	4085	4085	4085	0
113	20241002	175900	146976860	4085	4085	4085	4085	0
114	20241002	175800	146976860	4085	4085	4085	4085	0
115	20241002	175700	146976860	4085	4085	4085	4085	0
116	20241002	175600	146976860	4085	4085	4085	4085	0
117	20241002	175500	146976860	4085	4085	4085	4085	0
118	20241002	175400	146976860	4085	4085	4085	4085	0
119	20241002	175300	146976860	4085	4085	4085	4085	0
120	20241002	175200	146976860	4085	4085	4085	4085	0
121	20241002	175100	146976860	4085	4085	4085	4085	0
122	20241002	175000	146976860	4085	4085	4085	4085	2347
123	20241002	174900	146976860	4085	4085	4085	4085	0
124	20241002	174800	146976860	4085	4085	4085	4085	0
125	20241002	174700	146976860	4085	4085	4085	4085	0
126	20241002	174600	146976860	4085	4085	4085	4085	0
127	20241002	174500	146976860	4085	4085	4085	4085	0
128	20241002	174400	146976860	4085	4085	4085	4085	0
129	20241002	174300	146976860	4085	4085	4085	4085	0
130	20241002	174200	146976860	4085	4085	4085	4085	0
131	20241002	174100	146976860	4085	4085	4085	4085	0
132	20241002	174000	146976860	4085	4085	4085	4085	0
133	20241002	173900	146976860	4085	4085	4085	4085	0
134	20241002	173800	146976860	4085	4085	4085	4085	0
135	20241002	173700	146976860	4085	4085	4085	4085	0
136	20241002	173600	146976860	4085	4085	4085	4085	0
137	20241002	173500	146976860	4085	4085	4085	4085	0
138	20241002	173400	146976860	4085	4085	4085	4085	0
139	20241002	173300	146976860	4085	4085	4085	4085	0
140	20241002	173200	146976860	4085	4085	4085	4085	0
141	20241002	173100	146976860	4085	4085	4085	4085	0
142	20241002	173000	146976860	4085	4085	4085	4085	0
143	20241002	172900	146976860	4085	4085	4085	4085	0
144	20241002	172800	146976860	4085	4085	4085	4085	0
145	20241002	172700	146976860	4085	4085	4085	4085	0
146	20241002	172600	146976860	4085	4085	4085	4085	0
147	20241002	172500	146976860	4085	4085	4085	4085	0
148	20241002	172400	146976860	4085	4085	4085	4085	0
149	20241002	172300	146976860	4085	4085	4085	4085	0
150	20241002	172200	146976860	4085	4085	4085	4085	0
151	20241002	172100	146976860	4085	4085	4085	4085	0
152	20241002	172000	146976860	4085	4085	4085	4085	2347
153	20241002	171900	146976860	4085	4085	4085	4085	0
154	20241002	171800	146976860	4085	4085	4085	4085	0
155	20241002	171700	146976860	4085	4085	4085	4085	0
156	20241002	171600	146976860	4085	4085	4085	4085	0
157	20241002	171500	146976860	4085	4085	4085	4085	0
158	20241002	171400	146976860	4085	4085	4085	4085	0
159	20241002	171300	146976860	4085	4085	4085	4085	0
160	20241002	171200	146976860	4085	4085	4085	4085	0
161	20241002	171100	146976860	4085	4085	4085	4085	0
162	20241002	171000	146976860	4085	4085	4085	4085	0
163	20241002	170900	146976860	4085	4085	4085	4085	0
164	20241002	170800	146976860	4085	4085	4085	4085	0
165	20241002	170700	146976860	4085	4085	4085	4085	0
166	20241002	170600	146976860	4085	4085	4085	4085	0
167	20241002	170500	146976860	4085	4085	4085	4085	0
168	20241002	170400	146976860	4085	4085	4085	4085	0
169	20241002	170300	146976860	4085	4085	4085	4085	0
170	20241002	170200	146976860	4085	4085	4085	4085	0
171	20241002	170100	146976860	4085	4085	4085	4085	0
172	20241002	170000	146976860	4085	4085	4085	4085	0
173	20241002	165900	146976860	4085	4085	4085	4085	0
174	20241002	165800	146976860	4085	4085	4085	4085	0
175	20241002	165700	146976860	4085	4085	4085	4085	0
176	20241002	165600	146976860	4085	4085	4085	4085	0
177	20241002	165500	146976860	4085	4085	4085	4085	0
178	20241002	165400	146976860	4085	4085	4085	4085	0
179	20241002	165300	146976860	4085	4085	4085	4085	0
180	20241002	165200	146976860	4085	4085	4085	4085	0
181	20241002	165100	146976860	4085	4085	4085	4085	0
182	20241002	165000	146976860	4085	4085	4085	4085	2347
183	20241002	164900	146976860	4085	4085	4085	4085	0
184	20241002	164800	146976860	4085	4085	4085	4085	0
185	20241002	164700	146976860	4085	4085	4085	4085	0
186	20241002	164600	146976860	4085	4085	4085	4085	0
187	20241002	164500	146976860	4085	4085	4085	4085	0
188	20241002	164400	146976860	4085	4085	4085	4085	0
189	20241002	164300	146976860	4085	4085	4085	4085	0
190	20241002	164200	146976860	4085	4085	4085	4085	0
191	20241002	164100	146976860	4085	4085	4085	4085	0
192	20241002	164000	146976860	4085	4085	4085	4085	0
193	20241002	163900	146976860	4085	4085	4085	4085	0
194	20241002	163800	146976860	4085	4085	4085	4085	0
195	20241002	163700	146976860	4085	4085	4085	4085	0
196	20241002	163600	146976860	4085	4085	4085	4085	0
197	20241002	163500	146976860	4085	4085	4085	4085	0
198	20241002	163400	146976860	4085	4085	4085	4085	0
199	20241002	163300	146976860	4085	4085	4085	4085	0
200	20241002	163200	146976860	4085	4085	4085	4085	0
201	20241002	163100	146976860	4085	4085	4085	4085	0
202	20241002	163000	146976860	4085	4085	4085	4085	0
203	20241002	162900	146976860	4085	4085	4085	4085	0
204	20241002	162800	146976860	4085	4085	4085	4085	0
205	20241002	162700	146976860	4085	4085	4085	4085	0
206	20241002	162600	146976860	4085	4085	4085	4085	0
207	20241002	162500	146976860	4085	4085	4085	4085	0
208	20241002	162400	146976860	4085	4085	4085	4085	0
209	20241002	162300	146976860	4085	4085	4085	4085	0
210	20241002	162200	146976860	4085	4085	4085	4085	0
211	20241002	162100	146976860	4085	4085	4085	4085	0
212	20241002	162000	146976860	4085	4085	4085	4085	2347
213	20241002	161900	146976860	4085	4085	4085	4085	0
214	20241002	161800	146976860	4085	4085	4085	4085	0
215	20241002	161700	146976860	4085	4085	4085	4085	0
216	20241002	161600	146976860	4085	4085	4085	4085	0
217	20241002	161500	146976860	4085	4085	4085	4085	0
218	20241002	161400	146976860	4085	4085	4085	4085	0
219	20241002	161300	146976860	4085	4085	4085	4085	0
220	20241002	161200	146976860	4085	4085	4085	4085	0
221	20241002	161100	146976860	4085	4085	4085	4085	0
222	20241002	161000	146976860	4085	4085	4085	4085	0
223	20241002	160900	146976860	4085	4085	4085	4085	0
224	20241002	160800	146976860	4085	4085	4085	4085	0
225	20241002	160700	146976860	4085	4085	4085	4085	0
226	20241002	160600	146976860	4085	4085	4085	4085	0
227	20241002	160500	146976860	4085	4085	4085	4085	0
228	20241002	160400	146976860	4085	4085	4085	4085	0
229	20241002	160300	146976860	4085	4085	4085	4085	0
230	20241002	160200	146976860	4085	4085	4085	4085	0
231	20241002	160100	146976860	4085	4085	4085	4085	0
232	20241002	160000	146976860	4085	4085	4085	4085	0
233	20241002	155900	146976860	4085	4085	4085	4085	0
234	20241002	155800	146976860	4085	4085	4085	4085	0
235	20241002	155700	146976860	4085	4085	4085	4085	0
236	20241002	155600	146976860	4085	4085	4085	4085	0
237	20241002	155500	146976860	4085	4085	4085	4085	0
238	20241002	155400	146976860	4085	4085	4085	4085	0
239	20241002	155300	146976860	4085	4085	4085	4085	0
240	20241002	155200	146976860	4085	4085	4085	4085	0
241	20241002	155100	146976860	4085	4085	4085	4085	0
242	20241002	155000	146976860	4085	4085	4085	4085	2347
243	20241002	154900	146976860	4085	4085	4085	4085	0
244	20241002	154800	146976860	4085	4085	4085	4085	0
245	20241002	154700	146976860	4085	4085	4085	4085	0
246	20241002	154600	146976860	4085	4085	4085	4085	0
247	20241002	154500	146976860	4085	4085	4085	4085	0
248	20241002	154400	146976860	4085	4085	4085	4085	0
249	20241002	154300	146976860	4085	4085	4085	4085	0
250	20241002	154200	146976860	4085	4085	4085	4085	0
251	20241002	154100	146976860	4085	4085	4085	4085	0
252	20241002	154000	146976860	4085	4085	4085	4085	0
253	20241002	153900	146976860	4085	4085	4085	4085	0
254	20241002	153800	146976860	4085	4085	4085	4085	0
255	20241002	153700	146976860	4085	4085	4085	4085	0
256	20241002	153600	146976860	4085	4085	4085	4085	0
257	20241002	153500	146976860	4085	4085	4085	4085	0
258	20241002	153400	146976860	4085	4085	4085	4085	0
259	20241002	153300	146976860	4085	4085	4085	4085	0
260	20241002	153200	146976860	4085	4085	4085	4085	0
261	20241002	153100	146976860	4085	4085	4085	4085	0
262	20241002	153000	146976860	4085	4085	4085	4085	2347
263	20241002	152900	137389365	4105	4105	4105	4105	0
264	20241002	152800	137389365	4105	4105	4105	4105	0
265	20241002	152700	137389365	4105	4105	4105	4105	0
266	20241002	152600	137389365	4105	4105	4105	4105	0
267	20241002	152500	137389365	4105	4105	4105	4105	0
268	20241002	152400	137389365	4105	4105	4105	4105	0
269	20241002	152300	137389365	4105	4105	4105	4105	0
270	20241002	152200	137389365	4105	4105	4105	4105	0
271	20241002	152100	137389365	4105	4105	4105	4105	0
272	20241002	152000	137389365	4105	4105	4105	4105	0
273	20241002	151900	137389365	4105	4105	4105	4105	0
274	20241002	151800	137389365	4105	4105	4105	4105	0
275	20241002	151700	137389365	4105	4100	4105	4100	12
276	20241002	151600	137340160	4105	4105	4105	4105	0
277	20241002	151500	137340160	4105	4105	4105	4105	0
278	20241002	151400	137340160	4105	4105	4105	4105	0
279	20241002	151300	137340160	4105	4100	4105	4100	21
280	20241002	151200	137253995	4100	4100	4100	4100	3
281	20241002	151100	137241695	4095	4095	4095	4095	0
282	20241002	151000	137241695	4095	4095	4095	4095	99
283	20241002	150900	136836290	4100	4100	4100	4100	0
284	20241002	150800	136836290	4100	4100	4100	4100	0
285	20241002	150700	136836290	4100	4100	4100	4100	0
286	20241002	150600	136836290	4100	4100	4100	4100	1
287	20241002	150500	136832190	4095	4095	4095	4095	0
288	20241002	150400	136832190	4095	4095	4095	4095	0
289	20241002	150300	136832190	4095	4095	4095	4095	13
290	20241002	150200	136778955	4095	4095	4095	4095	300
291	20241002	150100	135550455	4105	4105	4105	4105	0
292	20241002	150000	135550455	4105	4100	4105	4100	5
293	20241002	145900	135529940	4100	4100	4100	4100	3
294	20241002	145800	135517640	4095	4100	4100	4095	1394
295	20241002	145700	129802720	4105	4105	4105	4105	5
296	20241002	145600	129782195	4100	4110	4110	4100	40
297	20241002	145500	129617945	4110	4110	4110	4110	0
298	20241002	145400	129617945	4110	4110	4110	4110	0
299	20241002	145300	129617945	4110	4110	4110	4110	15
300	20241002	145200	129556295	4115	4115	4115	4115	0
301	20241002	145100	129556295	4115	4115	4115	4115	0
302	20241002	145000	129556295	4115	4115	4115	4115	0
303	20241002	144900	129556295	4115	4115	4115	4115	0
304	20241002	144800	129556295	4115	4115	4115	4115	5
305	20241002	144700	129535720	4115	4115	4115	4115	0
306	20241002	144600	129535720	4115	4115	4115	4115	10
307	20241002	144500	129494570	4115	4115	4115	4115	0
308	20241002	144400	129494570	4115	4115	4115	4115	1
309	20241002	144300	129490455	4115	4115	4115	4115	11
310	20241002	144200	129445190	4115	4115	4115	4110	107
311	20241002	144100	129005070	4115	4115	4115	4115	0
312	20241002	144000	129005070	4115	4115	4115	4110	18
313	20241002	143900	128931015	4115	4110	4115	4110	955
314	20241002	143800	125005865	4110	4110	4110	4110	0
315	20241002	143700	125005865	4110	4110	4110	4110	0
316	20241002	143600	125005865	4110	4110	4110	4110	0
317	20241002	143500	125005865	4110	4110	4110	4110	0
318	20241002	143400	125005865	4110	4105	4110	4105	10
319	20241002	143300	124964805	4105	4105	4105	4105	0
320	20241002	143200	124964805	4105	4105	4105	4105	0
321	20241002	143100	124964805	4105	4105	4105	4105	0
322	20241002	143000	124964805	4105	4105	4105	4105	0
323	20241002	142900	124964805	4105	4105	4105	4105	0
324	20241002	142800	124964805	4105	4105	4105	4105	0
325	20241002	142700	124964805	4105	4100	4105	4100	361
326	20241002	142600	123483040	4105	4105	4105	4105	0
327	20241002	142500	123483040	4105	4105	4105	4105	0
328	20241002	142400	123483040	4105	4105	4105	4105	0
329	20241002	142300	123483040	4105	4105	4105	4105	0
330	20241002	142200	123483040	4105	4105	4105	4105	0
331	20241002	142100	123483040	4105	4105	4105	4105	264
332	20241002	142000	122399320	4110	4110	4110	4110	0
333	20241002	141900	122399320	4110	4110	4110	4110	0
334	20241002	141800	122399320	4110	4110	4110	4110	0
335	20241002	141700	122399320	4110	4110	4110	4110	0
336	20241002	141600	122399320	4110	4110	4110	4110	0
337	20241002	141500	122399320	4110	4110	4110	4110	0
338	20241002	141400	122399320	4110	4110	4110	4110	3
339	20241002	141300	122386990	4110	4110	4110	4110	0
340	20241002	141200	122386990	4110	4110	4110	4110	0
341	20241002	141100	122386990	4110	4110	4110	4110	0
342	20241002	141000	122386990	4110	4110	4110	4110	0
343	20241002	140900	122386990	4110	4110	4110	4110	0
344	20241002	140800	122386990	4110	4110	4110	4110	0
345	20241002	140700	122386990	4110	4110	4110	4110	0
346	20241002	140600	122386990	4110	4110	4110	4110	0
347	20241002	140500	122386990	4110	4110	4110	4110	0
348	20241002	140400	122386990	4110	4110	4110	4110	0
349	20241002	140300	122386990	4110	4110	4110	4110	0
350	20241002	140200	122386990	4110	4110	4110	4110	0
351	20241002	140100	122386990	4110	4110	4110	4110	0
352	20241002	140000	122386990	4110	4110	4110	4110	0
353	20241002	135900	122386990	4110	4110	4110	4110	0
354	20241002	135800	122386990	4110	4110	4110	4110	0
355	20241002	135700	122386990	4110	4110	4110	4110	0
356	20241002	135600	122386990	4110	4110	4110	4110	0
357	20241002	135500	122386990	4110	4110	4110	4110	0
358	20241002	135400	122386990	4110	4110	4110	4110	1
359	20241002	135300	122382880	4110	4110	4110	4110	0
360	20241002	135200	122382880	4110	4110	4110	4110	0
361	20241002	135100	122382880	4110	4110	4110	4110	0
362	20241002	135000	122382880	4110	4110	4110	4110	0
363	20241002	134900	122382880	4110	4110	4110	4110	0
364	20241002	134800	122382880	4110	4115	4115	4110	114
365	20241002	134700	121914335	4115	4115	4115	4115	0
366	20241002	134600	121914335	4115	4115	4115	4115	0
367	20241002	134500	121914335	4115	4115	4115	4115	0
368	20241002	134400	121914335	4115	4115	4115	4115	0
369	20241002	134300	121914335	4115	4115	4115	4115	0
370	20241002	134200	121914335	4115	4115	4115	4115	101
371	20241002	134100	121498720	4115	4115	4115	4115	0
372	20241002	134000	121498720	4115	4115	4115	4115	32
373	20241002	133900	121367040	4115	4115	4115	4115	0
374	20241002	133800	121367040	4115	4115	4115	4115	0
375	20241002	133700	121367040	4115	4115	4115	4115	0
376	20241002	133600	121367040	4115	4115	4115	4115	1
377	20241002	133500	121362925	4110	4110	4110	4110	0
378	20241002	133400	121362925	4110	4110	4110	4110	0
379	20241002	133300	121362925	4110	4110	4110	4110	0
380	20241002	133200	121362925	4110	4110	4110	4110	0
381	20241002	133100	121362925	4110	4110	4110	4110	0
382	20241002	133000	121362925	4110	4115	4115	4110	401
383	20241002	132900	119714810	4115	4115	4115	4115	0
384	20241002	132800	119714810	4115	4115	4115	4115	150
385	20241002	132700	119097560	4115	4115	4115	4115	0
386	20241002	132600	119097560	4115	4115	4115	4115	0
387	20241002	132500	119097560	4115	4115	4115	4115	0
388	20241002	132400	119097560	4115	4115	4115	4115	1
389	20241002	132300	119093445	4115	4115	4115	4115	0
390	20241002	132200	119093445	4115	4115	4115	4115	18
391	20241002	132100	119019375	4115	4115	4115	4115	0
392	20241002	132000	119019375	4115	4115	4115	4115	0
393	20241002	131900	119019375	4115	4115	4115	4115	0
394	20241002	131800	119019375	4115	4115	4115	4115	1
395	20241002	131700	119015260	4115	4115	4115	4115	3
396	20241002	131600	119002915	4115	4115	4115	4115	12
397	20241002	131500	118953535	4115	4115	4115	4115	0
398	20241002	131400	118953535	4115	4115	4115	4115	0
399	20241002	131300	118953535	4115	4115	4115	4115	0
400	20241002	131200	118953535	4115	4115	4115	4115	1
401	20241002	131100	118949420	4115	4115	4115	4115	0
402	20241002	131000	118949420	4115	4115	4115	4115	0
403	20241002	130900	118949420	4115	4120	4120	4115	502
404	20241002	130800	116881690	4115	4115	4115	4115	130
405	20241002	130700	116346740	4120	4120	4120	4120	248
406	20241002	130600	115324980	4130	4130	4130	4130	1
407	20241002	130500	115320850	4130	4130	4130	4130	0
408	20241002	130400	115320850	4130	4130	4130	4130	0
409	20241002	130300	115320850	4130	4130	4130	4130	0
410	20241002	130200	115320850	4130	4130	4130	4130	0
411	20241002	130100	115320850	4130	4130	4130	4130	0
412	20241002	130000	115320850	4130	4130	4130	4130	1
413	20241002	125900	115316720	4130	4130	4130	4130	0
414	20241002	125800	115316720	4130	4130	4130	4130	0
415	20241002	125700	115316720	4130	4130	4130	4130	0
416	20241002	125600	115316720	4130	4130	4130	4130	0
417	20241002	125500	115316720	4130	4130	4130	4130	0
418	20241002	125400	115316720	4130	4130	4130	4130	1
419	20241002	125300	115312590	4125	4125	4125	4125	0
420	20241002	125200	115312590	4125	4125	4125	4125	28
421	20241002	125100	115197090	4130	4130	4130	4130	2
422	20241002	125000	115188830	4130	4130	4130	4130	0
423	20241002	124900	115188830	4130	4130	4130	4130	0
424	20241002	124800	115188830	4130	4130	4130	4130	1
425	20241002	124700	115184700	4125	4125	4125	4125	0
426	20241002	124600	115184700	4125	4125	4125	4125	0
427	20241002	124500	115184700	4125	4125	4125	4125	72
428	20241002	124400	114887700	4125	4125	4125	4125	555
429	20241002	124300	112598325	4125	4125	4125	4125	45
430	20241002	124200	112412700	4125	4125	4125	4125	98
431	20241002	124100	112008450	4125	4125	4125	4125	0
432	20241002	124000	112008450	4125	4125	4125	4125	18
433	20241002	123900	111934200	4125	4125	4125	4125	0
434	20241002	123800	111934200	4125	4125	4125	4125	0
435	20241002	123700	111934200	4125	4125	4125	4125	0
436	20241002	123600	111934200	4125	4125	4125	4125	1
437	20241002	123500	111930075	4125	4125	4125	4125	10
438	20241002	123400	111888825	4125	4125	4125	4125	0
439	20241002	123300	111888825	4125	4125	4125	4125	0
440	20241002	123200	111888825	4125	4125	4125	4125	0
441	20241002	123100	111888825	4125	4125	4125	4125	0
442	20241002	123000	111888825	4125	4125	4125	4125	11
443	20241002	122900	111843450	4125	4125	4125	4125	0
444	20241002	122800	111843450	4125	4125	4125	4125	0
445	20241002	122700	111843450	4125	4125	4125	4125	0
446	20241002	122600	111843450	4125	4125	4125	4125	0
447	20241002	122500	111843450	4125	4125	4125	4125	0
448	20241002	122400	111843450	4125	4125	4125	4125	1
449	20241002	122300	111839325	4125	4125	4125	4125	0
450	20241002	122200	111839325	4125	4125	4125	4125	10
451	20241002	122100	111798075	4125	4125	4125	4125	0
452	20241002	122000	111798075	4125	4125	4125	4125	0
453	20241002	121900	111798075	4125	4125	4125	4125	0
454	20241002	121800	111798075	4125	4125	4125	4125	1
455	20241002	121700	111793950	4125	4125	4125	4125	0
456	20241002	121600	111793950	4125	4125	4125	4125	0
457	20241002	121500	111793950	4125	4125	4125	4125	0
458	20241002	121400	111793950	4125	4125	4125	4125	0
459	20241002	121300	111793950	4125	4125	4125	4125	0
460	20241002	121200	111793950	4125	4125	4125	4125	1
461	20241002	121100	111789825	4125	4125	4125	4125	4
462	20241002	121000	111773325	4115	4115	4115	4115	0
463	20241002	120900	111773325	4115	4115	4115	4115	0
464	20241002	120800	111773325	4115	4120	4120	4115	1200
465	20241002	120700	106835090	4130	4130	4130	4130	0
466	20241002	120600	106835090	4130	4130	4130	4130	1
467	20241002	120500	106830960	4130	4130	4130	4130	0
468	20241002	120400	106830960	4130	4130	4130	4130	0
469	20241002	120300	106830960	4130	4130	4130	4130	0
470	20241002	120200	106830960	4130	4130	4130	4130	0
471	20241002	120100	106830960	4130	4130	4130	4130	0
472	20241002	120000	106830960	4130	4130	4130	4130	1
473	20241002	115900	106826830	4130	4130	4130	4130	0
474	20241002	115800	106826830	4130	4130	4130	4130	0
475	20241002	115700	106826830	4130	4130	4130	4130	0
476	20241002	115600	106826830	4130	4130	4130	4130	0
477	20241002	115500	106826830	4130	4130	4130	4130	0
478	20241002	115400	106826830	4130	4130	4130	4130	1
479	20241002	115300	106822700	4130	4130	4130	4130	0
480	20241002	115200	106822700	4130	4130	4130	4130	0
481	20241002	115100	106822700	4130	4130	4130	4130	0
482	20241002	115000	106822700	4130	4130	4130	4130	0
483	20241002	114900	106822700	4130	4130	4130	4130	0
484	20241002	114800	106822700	4130	4130	4130	4130	1
485	20241002	114700	106818570	4120	4120	4120	4120	0
486	20241002	114600	106818570	4120	4120	4120	4120	30
487	20241002	114500	106694970	4120	4120	4120	4120	0
488	20241002	114400	106694970	4120	4120	4120	4120	177
489	20241002	114300	105965730	4130	4130	4130	4130	20
490	20241002	114200	105883130	4130	4130	4130	4130	1
491	20241002	114100	105879000	4130	4130	4130	4130	0
492	20241002	114000	105879000	4130	4130	4130	4130	0
493	20241002	113900	105879000	4130	4130	4130	4130	0
494	20241002	113800	105879000	4130	4130	4130	4130	0
495	20241002	113700	105879000	4130	4130	4130	4130	0
496	20241002	113600	105879000	4130	4130	4130	4130	1
497	20241002	113500	105874870	4130	4130	4130	4130	0
498	20241002	113400	105874870	4130	4130	4130	4130	0
499	20241002	113300	105874870	4130	4130	4130	4130	0
500	20241002	113200	105874870	4130	4130	4130	4130	0
501	20241002	113100	105874870	4130	4130	4130	4130	0
502	20241002	113000	105874870	4130	4130	4130	4130	1
503	20241002	112900	105870740	4120	4120	4120	4120	0
504	20241002	112800	105870740	4120	4120	4120	4120	0
505	20241002	112700	105870740	4120	4120	4120	4120	0
506	20241002	112600	105870740	4120	4120	4120	4120	45
507	20241002	112500	105685340	4130	4130	4130	4130	0
508	20241002	112400	105685340	4130	4130	4130	4130	1
509	20241002	112300	105681210	4120	4120	4120	4120	0
510	20241002	112200	105681210	4120	4120	4120	4120	0
511	20241002	112100	105681210	4120	4120	4120	4120	0
512	20241002	112000	105681210	4120	4125	4125	4120	12
513	20241002	111900	105631765	4135	4135	4135	4135	0
514	20241002	111800	105631765	4135	4135	4135	4135	0
515	20241002	111700	105631765	4135	4130	4135	4130	38
516	20241002	111600	105474810	4150	4150	4150	4150	0
517	20241002	111500	105474810	4150	4150	4150	4150	0
518	20241002	111400	105474810	4150	4150	4150	4150	3
519	20241002	111300	105462360	4130	4130	4130	4130	0
520	20241002	111200	105462360	4130	4130	4130	4130	65
521	20241002	111100	105193910	4150	4150	4150	4150	0
522	20241002	111000	105193910	4150	4150	4150	4150	0
523	20241002	110900	105193910	4150	4150	4150	4150	0
524	20241002	110800	105193910	4150	4125	4150	4125	185
525	20241002	110700	104430710	4150	4150	4150	4150	100
526	20241002	110600	104015710	4150	4150	4150	4150	0
527	20241002	110500	104015710	4150	4150	4150	4150	4
528	20241002	110400	103999110	4145	4145	4145	4145	0
529	20241002	110300	103999110	4145	4145	4145	4145	0
530	20241002	110200	103999110	4145	4145	4145	4145	20
531	20241002	110100	103916210	4145	4145	4145	4145	0
532	20241002	110000	103916210	4145	4145	4145	4145	40
533	20241002	105900	103750410	4145	4135	4145	4135	80
534	20241002	105800	103419200	4110	4110	4110	4110	16
535	20241002	105700	103353440	4145	4145	4145	4145	0
536	20241002	105600	103353440	4145	4145	4145	4145	0
537	20241002	105500	103353440	4145	4145	4145	4145	0
538	20241002	105400	103353440	4145	4145	4145	4145	0
539	20241002	105300	103353440	4145	4135	4145	4135	20
540	20241002	105200	103270635	4130	4130	4130	4130	48
541	20241002	105100	103072395	4125	4125	4125	4125	0
542	20241002	105000	103072395	4125	4125	4125	4125	0
543	20241002	104900	103072395	4125	4125	4125	4125	0
544	20241002	104800	103072395	4125	4125	4125	4125	318
545	20241002	104700	101760645	4125	4125	4125	4125	0
546	20241002	104600	101760645	4125	4125	4125	4125	100
547	20241002	104500	101348145	4125	4125	4125	4125	0
548	20241002	104400	101348145	4125	4125	4125	4125	0
549	20241002	104300	101348145	4125	4125	4125	4125	0
550	20241002	104200	101348145	4125	4125	4125	4125	0
551	20241002	104100	101348145	4125	4125	4125	4125	0
552	20241002	104000	101348145	4125	4125	4125	4125	0
553	20241002	103900	101348145	4125	4125	4125	4125	0
554	20241002	103800	101348145	4125	4125	4125	4125	0
555	20241002	103700	101348145	4125	4125	4125	4125	121
556	20241002	103600	100849020	4125	4125	4125	4125	0
557	20241002	103500	100849020	4125	4125	4125	4125	0
558	20241002	103400	100849020	4125	4125	4125	4125	0
559	20241002	103300	100849020	4125	4125	4125	4125	0
560	20241002	103200	100849020	4125	4125	4125	4125	24
561	20241002	103100	100750020	4125	4125	4125	4125	15
562	20241002	103000	100688145	4125	4125	4125	4125	15
563	20241002	102900	100626270	4125	4095	4125	4095	206
564	20241002	102800	99782355	4095	4095	4095	4095	0
565	20241002	102700	99782355	4095	4095	4095	4095	361
566	20241002	102600	98304060	4095	4090	4095	4090	605
567	20241002	102500	95829305	4090	4090	4090	4090	100
568	20241002	102400	95420305	4090	4090	4090	4090	0
569	20241002	102300	95420305	4090	4090	4090	4090	0
570	20241002	102200	95420305	4090	4085	4090	4085	50
571	20241002	102100	95215955	4070	4070	4070	4070	16
572	20241002	102000	95150835	4070	4070	4070	4070	0
573	20241002	101900	95150835	4070	4070	4070	4070	200
574	20241002	101800	94336835	4065	4065	4065	4065	16
575	20241002	101700	94271795	4065	4065	4065	4065	73
576	20241002	101600	93975050	4095	4095	4095	4095	0
577	20241002	101500	93975050	4095	4095	4095	4095	49
578	20241002	101400	93774395	4095	4095	4095	4095	0
579	20241002	101300	93774395	4095	4095	4095	4095	0
580	20241002	101200	93774395	4095	4095	4095	4095	49
581	20241002	101100	93573740	4095	4095	4095	4095	0
582	20241002	101000	93573740	4095	4095	4095	4095	0
583	20241002	100900	93573740	4095	4095	4095	4095	2
584	20241002	100800	93565550	4095	4095	4095	4095	3
585	20241002	100700	93553265	4100	4100	4100	4100	0
586	20241002	100600	93553265	4100	4100	4100	4100	0
587	20241002	100500	93553265	4100	4100	4100	4100	0
588	20241002	100400	93553265	4100	4100	4100	4100	0
589	20241002	100300	93553265	4100	4100	4100	4100	0
590	20241002	100200	93553265	4100	4100	4100	4100	0
591	20241002	100100	93553265	4100	4100	4100	4100	0
592	20241002	100000	93553265	4100	4075	4100	4075	61
593	20241002	095900	93304365	4070	4060	4070	4060	223
594	20241002	095800	92397860	4055	4055	4055	4055	0
595	20241002	095700	92397860	4055	4055	4055	4055	0
596	20241002	095600	92397860	4055	4055	4055	4055	149
597	20241002	095500	91793665	4055	4055	4055	4055	0
598	20241002	095400	91793665	4055	4055	4055	4055	433
599	20241002	095300	90037850	4055	4055	4055	4055	184
600	20241002	095200	89291730	4055	4060	4060	4055	2396
601	20241002	095100	79572315	4060	4060	4060	4060	0
602	20241002	095000	79572315	4060	4065	4065	4060	1075
603	20241002	094900	75203070	4065	4065	4065	4065	0
604	20241002	094800	75203070	4065	4065	4065	4065	21
605	20241002	094700	75117705	4085	4085	4085	4085	2
606	20241002	094600	75109535	4085	4065	4085	4060	1283
607	20241002	094500	69894750	4085	4070	4085	4065	1003
608	20241002	094400	65814705	4070	4070	4070	4065	1911
609	20241002	094300	58037880	4100	4100	4100	4100	0
610	20241002	094200	58037880	4100	4100	4100	4100	4
611	20241002	094100	58021480	4070	4070	4070	4070	26
612	20241002	094000	57915660	4100	4100	4100	4100	3
613	20241002	093900	57903360	4090	4090	4090	4090	14
614	20241002	093800	57846100	4095	4065	4095	4060	957
615	20241002	093700	53946740	4065	4065	4065	4065	183
616	20241002	093600	53202845	4065	4085	4085	4065	327
617	20241002	093500	51873390	4070	4070	4070	4070	0
618	20241002	093400	51873390	4070	4070	4070	4070	445
619	20241002	093300	50062240	4070	4070	4070	4070	0
620	20241002	093200	50062240	4070	4070	4070	4070	49
621	20241002	093100	49862810	4070	4070	4070	4070	0
622	20241002	093000	49862810	4070	4070	4070	4070	246
623	20241002	092900	48861590	4070	4070	4070	4070	35
624	20241002	092800	48719140	4070	4100	4100	4070	506
625	20241002	092700	46659540	4100	4100	4100	4100	0
626	20241002	092600	46659540	4100	4085	4100	4085	20
627	20241002	092500	46577720	4085	4070	4085	4070	349
628	20241002	092400	45156705	4070	4070	4070	4065	489
629	20241002	092300	43167280	4070	4075	4075	4070	2245
630	20241002	092200	34030105	4080	4085	4085	4080	454
631	20241002	092100	32175540	4110	4110	4110	4110	0
632	20241002	092000	32175540	4110	4110	4110	4110	3
633	20241002	091900	32163210	4100	4100	4100	4100	32
634	20241002	091800	32032010	4100	4120	4120	4100	2685
635	20241002	091700	20988020	4125	4130	4130	4125	466
636	20241002	091600	19063775	4130	4130	4130	4130	101
637	20241002	091500	18646645	4145	4145	4145	4145	0
638	20241002	091400	18646645	4145	4145	4145	4145	252
639	20241002	091300	17602105	4135	4135	4135	4135	231
640	20241002	091200	16646920	4145	4145	4145	4145	0
641	20241002	091100	16646920	4145	4145	4145	4145	0
642	20241002	091000	16646920	4145	4145	4145	4145	0
643	20241002	090900	16646920	4145	4145	4145	4145	95
644	20241002	090800	16253145	4160	4155	4160	4155	40
645	20241002	090700	16086845	4120	4135	4135	4120	1200
646	20241002	090600	11137365	4170	4170	4170	4170	1
647	20241002	090500	11133195	4115	4170	4170	4115	1002
648	20241002	090400	7007520	4190	4190	4190	4190	400
649	20241002	090300	5331520	4190	4220	4220	4190	497
650	20241002	090200	3249000	4195	4200	4200	4195	53
651	20241002	090100	3026410	4200	4205	4205	4200	306
652	20241002	090000	1740870	4205	4205	4205	4205	414