KissMeData/115500/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	201700	143818430	5820	5820	5820	5820	1615
3	20241004	201600	143818430	5820	5820	5820	5820	0
4	20241004	201500	143818430	5820	5820	5820	5820	0
5	20241004	201400	143818430	5820	5820	5820	5820	0
6	20241004	201300	143818430	5820	5820	5820	5820	0
7	20241004	201200	143818430	5820	5820	5820	5820	0
8	20241004	201100	143818430	5820	5820	5820	5820	0
9	20241004	201000	143818430	5820	5820	5820	5820	0
10	20241004	200900	143818430	5820	5820	5820	5820	0
11	20241004	200800	143818430	5820	5820	5820	5820	0
12	20241004	200700	143818430	5820	5820	5820	5820	0
13	20241004	200600	143818430	5820	5820	5820	5820	0
14	20241004	200500	143818430	5820	5820	5820	5820	0
15	20241004	200400	143818430	5820	5820	5820	5820	0
16	20241004	200300	143818430	5820	5820	5820	5820	0
17	20241004	200200	143818430	5820	5820	5820	5820	0
18	20241004	200100	143818430	5820	5820	5820	5820	0
19	20241004	200000	143818430	5820	5820	5820	5820	0
20	20241004	195900	143818430	5820	5820	5820	5820	0
21	20241004	195800	143818430	5820	5820	5820	5820	0
22	20241004	195700	143818430	5820	5820	5820	5820	0
23	20241004	195600	143818430	5820	5820	5820	5820	0
24	20241004	195500	143818430	5820	5820	5820	5820	0
25	20241004	195400	143818430	5820	5820	5820	5820	0
26	20241004	195300	143818430	5820	5820	5820	5820	0
27	20241004	195200	143818430	5820	5820	5820	5820	0
28	20241004	195100	143818430	5820	5820	5820	5820	0
29	20241004	195000	143818430	5820	5820	5820	5820	0
30	20241004	194900	143818430	5820	5820	5820	5820	0
31	20241004	194800	143818430	5820	5820	5820	5820	0
32	20241004	194700	143818430	5820	5820	5820	5820	1615
33	20241004	194600	143818430	5820	5820	5820	5820	0
34	20241004	194500	143818430	5820	5820	5820	5820	0
35	20241004	194400	143818430	5820	5820	5820	5820	0
36	20241004	194300	143818430	5820	5820	5820	5820	0
37	20241004	194200	143818430	5820	5820	5820	5820	0
38	20241004	194100	143818430	5820	5820	5820	5820	0
39	20241004	194000	143818430	5820	5820	5820	5820	0
40	20241004	193900	143818430	5820	5820	5820	5820	0
41	20241004	193800	143818430	5820	5820	5820	5820	0
42	20241004	193700	143818430	5820	5820	5820	5820	0
43	20241004	193600	143818430	5820	5820	5820	5820	0
44	20241004	193500	143818430	5820	5820	5820	5820	0
45	20241004	193400	143818430	5820	5820	5820	5820	0
46	20241004	193300	143818430	5820	5820	5820	5820	0
47	20241004	193200	143818430	5820	5820	5820	5820	0
48	20241004	193100	143818430	5820	5820	5820	5820	0
49	20241004	193000	143818430	5820	5820	5820	5820	0
50	20241004	192900	143818430	5820	5820	5820	5820	0
51	20241004	192800	143818430	5820	5820	5820	5820	0
52	20241004	192700	143818430	5820	5820	5820	5820	0
53	20241004	192600	143818430	5820	5820	5820	5820	0
54	20241004	192500	143818430	5820	5820	5820	5820	0
55	20241004	192400	143818430	5820	5820	5820	5820	0
56	20241004	192300	143818430	5820	5820	5820	5820	0
57	20241004	192200	143818430	5820	5820	5820	5820	0
58	20241004	192100	143818430	5820	5820	5820	5820	0
59	20241004	192000	143818430	5820	5820	5820	5820	0
60	20241004	191900	143818430	5820	5820	5820	5820	0
61	20241004	191800	143818430	5820	5820	5820	5820	0
62	20241004	191700	143818430	5820	5820	5820	5820	1615
63	20241004	191600	143818430	5820	5820	5820	5820	0
64	20241004	191500	143818430	5820	5820	5820	5820	0
65	20241004	191400	143818430	5820	5820	5820	5820	0
66	20241004	191300	143818430	5820	5820	5820	5820	0
67	20241004	191200	143818430	5820	5820	5820	5820	0
68	20241004	191100	143818430	5820	5820	5820	5820	0
69	20241004	191000	143818430	5820	5820	5820	5820	0
70	20241004	190900	143818430	5820	5820	5820	5820	0
71	20241004	190800	143818430	5820	5820	5820	5820	0
72	20241004	190700	143818430	5820	5820	5820	5820	0
73	20241004	190600	143818430	5820	5820	5820	5820	0
74	20241004	190500	143818430	5820	5820	5820	5820	0
75	20241004	190400	143818430	5820	5820	5820	5820	0
76	20241004	190300	143818430	5820	5820	5820	5820	0
77	20241004	190200	143818430	5820	5820	5820	5820	0
78	20241004	190100	143818430	5820	5820	5820	5820	0
79	20241004	190000	143818430	5820	5820	5820	5820	0
80	20241004	185900	143818430	5820	5820	5820	5820	0
81	20241004	185800	143818430	5820	5820	5820	5820	0
82	20241004	185700	143818430	5820	5820	5820	5820	0
83	20241004	185600	143818430	5820	5820	5820	5820	0
84	20241004	185500	143818430	5820	5820	5820	5820	0
85	20241004	185400	143818430	5820	5820	5820	5820	0
86	20241004	185300	143818430	5820	5820	5820	5820	0
87	20241004	185200	143818430	5820	5820	5820	5820	0
88	20241004	185100	143818430	5820	5820	5820	5820	0
89	20241004	185000	143818430	5820	5820	5820	5820	0
90	20241004	184900	143818430	5820	5820	5820	5820	0
91	20241004	184800	143818430	5820	5820	5820	5820	0
92	20241004	184700	143818430	5820	5820	5820	5820	1615
93	20241004	184600	143818430	5820	5820	5820	5820	0
94	20241004	184500	143818430	5820	5820	5820	5820	0
95	20241004	184400	143818430	5820	5820	5820	5820	0
96	20241004	184300	143818430	5820	5820	5820	5820	0
97	20241004	184200	143818430	5820	5820	5820	5820	0
98	20241004	184100	143818430	5820	5820	5820	5820	0
99	20241004	184000	143818430	5820	5820	5820	5820	0
100	20241004	183900	143818430	5820	5820	5820	5820	0
101	20241004	183800	143818430	5820	5820	5820	5820	0
102	20241004	183700	143818430	5820	5820	5820	5820	0
103	20241004	183600	143818430	5820	5820	5820	5820	0
104	20241004	183500	143818430	5820	5820	5820	5820	0
105	20241004	183400	143818430	5820	5820	5820	5820	0
106	20241004	183300	143818430	5820	5820	5820	5820	0
107	20241004	183200	143818430	5820	5820	5820	5820	0
108	20241004	183100	143818430	5820	5820	5820	5820	0
109	20241004	183000	143818430	5820	5820	5820	5820	0
110	20241004	182900	143818430	5820	5820	5820	5820	0
111	20241004	182800	143818430	5820	5820	5820	5820	0
112	20241004	182700	143818430	5820	5820	5820	5820	0
113	20241004	182600	143818430	5820	5820	5820	5820	0
114	20241004	182500	143818430	5820	5820	5820	5820	0
115	20241004	182400	143818430	5820	5820	5820	5820	0
116	20241004	182300	143818430	5820	5820	5820	5820	0
117	20241004	182200	143818430	5820	5820	5820	5820	0
118	20241004	182100	143818430	5820	5820	5820	5820	0
119	20241004	182000	143818430	5820	5820	5820	5820	0
120	20241004	181900	143818430	5820	5820	5820	5820	0
121	20241004	181800	143818430	5820	5820	5820	5820	0
122	20241004	181700	143818430	5820	5820	5820	5820	1615
123	20241004	181600	143818430	5820	5820	5820	5820	0
124	20241004	181500	143818430	5820	5820	5820	5820	0
125	20241004	181400	143818430	5820	5820	5820	5820	0
126	20241004	181300	143818430	5820	5820	5820	5820	0
127	20241004	181200	143818430	5820	5820	5820	5820	0
128	20241004	181100	143818430	5820	5820	5820	5820	0
129	20241004	181000	143818430	5820	5820	5820	5820	0
130	20241004	180900	143818430	5820	5820	5820	5820	0
131	20241004	180800	143818430	5820	5820	5820	5820	0
132	20241004	180700	143818430	5820	5820	5820	5820	0
133	20241004	180600	143818430	5820	5820	5820	5820	0
134	20241004	180500	143818430	5820	5820	5820	5820	0
135	20241004	180400	143818430	5820	5820	5820	5820	0
136	20241004	180300	143818430	5820	5820	5820	5820	0
137	20241004	180200	143818430	5820	5820	5820	5820	0
138	20241004	180100	143818430	5820	5820	5820	5820	0
139	20241004	180000	143818430	5820	5820	5820	5820	0
140	20241004	175900	143818430	5820	5820	5820	5820	0
141	20241004	175800	143818430	5820	5820	5820	5820	0
142	20241004	175700	143818430	5820	5820	5820	5820	0
143	20241004	175600	143818430	5820	5820	5820	5820	0
144	20241004	175500	143818430	5820	5820	5820	5820	0
145	20241004	175400	143818430	5820	5820	5820	5820	0
146	20241004	175300	143818430	5820	5820	5820	5820	0
147	20241004	175200	143818430	5820	5820	5820	5820	0
148	20241004	175100	143818430	5820	5820	5820	5820	0
149	20241004	175000	143818430	5820	5820	5820	5820	0
150	20241004	174900	143818430	5820	5820	5820	5820	0
151	20241004	174800	143818430	5820	5820	5820	5820	0
152	20241004	174700	143818430	5820	5820	5820	5820	1615
153	20241004	174600	143818430	5820	5820	5820	5820	0
154	20241004	174500	143818430	5820	5820	5820	5820	0
155	20241004	174400	143818430	5820	5820	5820	5820	0
156	20241004	174300	143818430	5820	5820	5820	5820	0
157	20241004	174200	143818430	5820	5820	5820	5820	0
158	20241004	174100	143818430	5820	5820	5820	5820	0
159	20241004	174000	143818430	5820	5820	5820	5820	0
160	20241004	173900	143818430	5820	5820	5820	5820	0
161	20241004	173800	143818430	5820	5820	5820	5820	0
162	20241004	173700	143818430	5820	5820	5820	5820	0
163	20241004	173600	143818430	5820	5820	5820	5820	0
164	20241004	173500	143818430	5820	5820	5820	5820	0
165	20241004	173400	143818430	5820	5820	5820	5820	0
166	20241004	173300	143818430	5820	5820	5820	5820	0
167	20241004	173200	143818430	5820	5820	5820	5820	0
168	20241004	173100	143818430	5820	5820	5820	5820	0
169	20241004	173000	143818430	5820	5820	5820	5820	0
170	20241004	172900	143818430	5820	5820	5820	5820	0
171	20241004	172800	143818430	5820	5820	5820	5820	0
172	20241004	172700	143818430	5820	5820	5820	5820	0
173	20241004	172600	143818430	5820	5820	5820	5820	0
174	20241004	172500	143818430	5820	5820	5820	5820	0
175	20241004	172400	143818430	5820	5820	5820	5820	0
176	20241004	172300	143818430	5820	5820	5820	5820	0
177	20241004	172200	143818430	5820	5820	5820	5820	0
178	20241004	172100	143818430	5820	5820	5820	5820	0
179	20241004	172000	143818430	5820	5820	5820	5820	0
180	20241004	171900	143818430	5820	5820	5820	5820	0
181	20241004	171800	143818430	5820	5820	5820	5820	0
182	20241004	171700	143818430	5820	5820	5820	5820	1615
183	20241004	171600	143818430	5820	5820	5820	5820	0
184	20241004	171500	143818430	5820	5820	5820	5820	0
185	20241004	171400	143818430	5820	5820	5820	5820	0
186	20241004	171300	143818430	5820	5820	5820	5820	0
187	20241004	171200	143818430	5820	5820	5820	5820	0
188	20241004	171100	143818430	5820	5820	5820	5820	0
189	20241004	171000	143818430	5820	5820	5820	5820	0
190	20241004	170900	143818430	5820	5820	5820	5820	0
191	20241004	170800	143818430	5820	5820	5820	5820	0
192	20241004	170700	143818430	5820	5820	5820	5820	0
193	20241004	170600	143818430	5820	5820	5820	5820	0
194	20241004	170500	143818430	5820	5820	5820	5820	0
195	20241004	170400	143818430	5820	5820	5820	5820	0
196	20241004	170300	143818430	5820	5820	5820	5820	0
197	20241004	170200	143818430	5820	5820	5820	5820	0
198	20241004	170100	143818430	5820	5820	5820	5820	0
199	20241004	170000	143818430	5820	5820	5820	5820	0
200	20241004	165900	143818430	5820	5820	5820	5820	0
201	20241004	165800	143818430	5820	5820	5820	5820	0
202	20241004	165700	143818430	5820	5820	5820	5820	0
203	20241004	165600	143818430	5820	5820	5820	5820	0
204	20241004	165500	143818430	5820	5820	5820	5820	0
205	20241004	165400	143818430	5820	5820	5820	5820	0
206	20241004	165300	143818430	5820	5820	5820	5820	0
207	20241004	165200	143818430	5820	5820	5820	5820	0
208	20241004	165100	143818430	5820	5820	5820	5820	0
209	20241004	165000	143818430	5820	5820	5820	5820	0
210	20241004	164900	143818430	5820	5820	5820	5820	0
211	20241004	164800	143818430	5820	5820	5820	5820	0
212	20241004	164700	143818430	5820	5820	5820	5820	1615
213	20241004	164600	143818430	5820	5820	5820	5820	0
214	20241004	164500	143818430	5820	5820	5820	5820	0
215	20241004	164400	143818430	5820	5820	5820	5820	0
216	20241004	164300	143818430	5820	5820	5820	5820	0
217	20241004	164200	143818430	5820	5820	5820	5820	0
218	20241004	164100	143818430	5820	5820	5820	5820	0
219	20241004	164000	143818430	5820	5820	5820	5820	0
220	20241004	163900	143818430	5820	5820	5820	5820	0
221	20241004	163800	143818430	5820	5820	5820	5820	0
222	20241004	163700	143818430	5820	5820	5820	5820	0
223	20241004	163600	143818430	5820	5820	5820	5820	0
224	20241004	163500	143818430	5820	5820	5820	5820	0
225	20241004	163400	143818430	5820	5820	5820	5820	0
226	20241004	163300	143818430	5820	5820	5820	5820	0
227	20241004	163200	143818430	5820	5820	5820	5820	0
228	20241004	163100	143818430	5820	5820	5820	5820	0
229	20241004	163000	143818430	5820	5820	5820	5820	0
230	20241004	162900	143818430	5820	5820	5820	5820	0
231	20241004	162800	143818430	5820	5820	5820	5820	0
232	20241004	162700	143818430	5820	5820	5820	5820	0
233	20241004	162600	143818430	5820	5820	5820	5820	0
234	20241004	162500	143818430	5820	5820	5820	5820	0
235	20241004	162400	143818430	5820	5820	5820	5820	0
236	20241004	162300	143818430	5820	5820	5820	5820	0
237	20241004	162200	143818430	5820	5820	5820	5820	0
238	20241004	162100	143818430	5820	5820	5820	5820	0
239	20241004	162000	143818430	5820	5820	5820	5820	0
240	20241004	161900	143818430	5820	5820	5820	5820	0
241	20241004	161800	143818430	5820	5820	5820	5820	0
242	20241004	161700	143818430	5820	5820	5820	5820	1615
243	20241004	161600	143818430	5820	5820	5820	5820	0
244	20241004	161500	143818430	5820	5820	5820	5820	0
245	20241004	161400	143818430	5820	5820	5820	5820	0
246	20241004	161300	143818430	5820	5820	5820	5820	0
247	20241004	161200	143818430	5820	5820	5820	5820	0
248	20241004	161100	143818430	5820	5820	5820	5820	0
249	20241004	161000	143818430	5820	5820	5820	5820	0
250	20241004	160900	143818430	5820	5820	5820	5820	0
251	20241004	160800	143818430	5820	5820	5820	5820	0
252	20241004	160700	143818430	5820	5820	5820	5820	0
253	20241004	160600	143818430	5820	5820	5820	5820	0
254	20241004	160500	143818430	5820	5820	5820	5820	0
255	20241004	160400	143818430	5820	5820	5820	5820	0
256	20241004	160300	143818430	5820	5820	5820	5820	0
257	20241004	160200	143818430	5820	5820	5820	5820	0
258	20241004	160100	143818430	5820	5820	5820	5820	0
259	20241004	160000	143818430	5820	5820	5820	5820	0
260	20241004	155900	143818430	5820	5820	5820	5820	0
261	20241004	155800	143818430	5820	5820	5820	5820	0
262	20241004	155700	143818430	5820	5820	5820	5820	0
263	20241004	155600	143818430	5820	5820	5820	5820	0
264	20241004	155500	143818430	5820	5820	5820	5820	0
265	20241004	155400	143818430	5820	5820	5820	5820	0
266	20241004	155300	143818430	5820	5820	5820	5820	0
267	20241004	155200	143818430	5820	5820	5820	5820	0
268	20241004	155100	143818430	5820	5820	5820	5820	0
269	20241004	155000	143818430	5820	5820	5820	5820	0
270	20241004	154900	143818430	5820	5820	5820	5820	0
271	20241004	154800	143818430	5820	5820	5820	5820	0
272	20241004	154700	143818430	5820	5820	5820	5820	1615
273	20241004	154600	143818430	5820	5820	5820	5820	0
274	20241004	154500	143818430	5820	5820	5820	5820	0
275	20241004	154400	143818430	5820	5820	5820	5820	0
276	20241004	154300	143818430	5820	5820	5820	5820	0
277	20241004	154200	143818430	5820	5820	5820	5820	0
278	20241004	154100	143818430	5820	5820	5820	5820	0
279	20241004	154000	143818430	5820	5820	5820	5820	0
280	20241004	153900	143818430	5820	5820	5820	5820	0
281	20241004	153800	143818430	5820	5820	5820	5820	0
282	20241004	153700	143818430	5820	5820	5820	5820	0
283	20241004	153600	143818430	5820	5820	5820	5820	0
284	20241004	153500	143818430	5820	5820	5820	5820	0
285	20241004	153400	143818430	5820	5820	5820	5820	0
286	20241004	153300	143818430	5820	5820	5820	5820	0
287	20241004	153200	143818430	5820	5820	5820	5820	0
288	20241004	153100	143818430	5820	5820	5820	5820	0
289	20241004	153000	143818430	5820	5820	5820	5820	1615
290	20241004	152900	134419130	5800	5800	5800	5800	0
291	20241004	152800	134419130	5800	5800	5800	5800	0
292	20241004	152700	134419130	5800	5800	5800	5800	0
293	20241004	152600	134419130	5800	5800	5800	5800	0
294	20241004	152500	134419130	5800	5800	5800	5800	0
295	20241004	152400	134419130	5800	5800	5800	5800	0
296	20241004	152300	134419130	5800	5800	5800	5800	0
297	20241004	152200	134419130	5800	5800	5800	5800	0
298	20241004	152100	134419130	5800	5800	5800	5800	0
299	20241004	152000	134419130	5800	5800	5800	5800	0
300	20241004	151900	134419130	5800	5770	5800	5770	2
301	20241004	151800	134407560	5770	5770	5770	5770	0
302	20241004	151700	134407560	5770	5770	5770	5770	40
303	20241004	151600	134176760	5790	5790	5790	5790	0
304	20241004	151500	134176760	5790	5790	5790	5790	10
305	20241004	151400	134118860	5800	5800	5800	5800	0
306	20241004	151300	134118860	5800	5800	5800	5800	0
307	20241004	151200	134118860	5800	5800	5800	5800	99
308	20241004	151100	133544660	5760	5760	5760	5760	14
309	20241004	151000	133464020	5800	5780	5800	5780	11
310	20241004	150900	133400420	5770	5770	5800	5760	2027
311	20241004	150800	121715840	5780	5780	5780	5780	504
312	20241004	150700	118802720	5800	5800	5800	5800	7
313	20241004	150600	118762120	5800	5800	5800	5800	1
314	20241004	150500	118756320	5800	5800	5800	5800	3
315	20241004	150400	118738920	5770	5770	5770	5770	0
316	20241004	150300	118738920	5770	5790	5790	5770	2884
317	20241004	150200	102079380	5800	5800	5800	5800	0
318	20241004	150100	102079380	5800	5820	5820	5800	112
319	20241004	150000	101427800	5820	5820	5820	5820	9
320	20241004	145900	101375420	5800	5800	5800	5800	0
321	20241004	145800	101375420	5800	5800	5800	5800	1
322	20241004	145700	101369620	5800	5800	5800	5800	0
323	20241004	145600	101369620	5800	5800	5800	5800	0
324	20241004	145500	101369620	5800	5800	5800	5800	115
325	20241004	145400	100702620	5800	5800	5800	5800	502
326	20241004	145300	97791020	5810	5810	5810	5810	0
327	20241004	145200	97791020	5810	5810	5810	5810	113
328	20241004	145100	97134490	5810	5810	5810	5810	0
329	20241004	145000	97134490	5810	5810	5810	5810	0
330	20241004	144900	97134490	5810	5810	5810	5810	350
331	20241004	144800	95100990	5810	5810	5810	5810	0
332	20241004	144700	95100990	5810	5810	5810	5810	0
333	20241004	144600	95100990	5810	5810	5810	5810	0
334	20241004	144500	95100990	5810	5810	5810	5810	0
335	20241004	144400	95100990	5810	5810	5810	5810	0
336	20241004	144300	95100990	5810	5810	5810	5810	0
337	20241004	144200	95100990	5810	5810	5810	5810	0
338	20241004	144100	95100990	5810	5810	5810	5810	10
339	20241004	144000	95042890	5810	5810	5810	5810	6
340	20241004	143900	95008030	5810	5810	5810	5810	24
341	20241004	143800	94868590	5810	5810	5810	5810	839
342	20241004	143700	89994000	5820	5820	5820	5820	27
343	20241004	143600	89836860	5820	5820	5820	5820	0
344	20241004	143500	89836860	5820	5820	5820	5820	0
345	20241004	143400	89836860	5820	5820	5820	5820	0
346	20241004	143300	89836860	5820	5820	5820	5820	0
347	20241004	143200	89836860	5820	5820	5820	5820	102
348	20241004	143100	89243220	5830	5830	5830	5830	0
349	20241004	143000	89243220	5830	5830	5830	5830	0
350	20241004	142900	89243220	5830	5850	5850	5830	14
351	20241004	142800	89161520	5810	5810	5810	5810	0
352	20241004	142700	89161520	5810	5840	5850	5810	1246
353	20241004	142600	81916180	5830	5830	5830	5830	0
354	20241004	142500	81916180	5830	5830	5830	5830	0
355	20241004	142400	81916180	5830	5830	5830	5830	0
356	20241004	142300	81916180	5830	5830	5830	5830	1
357	20241004	142200	81910350	5840	5840	5840	5840	0
358	20241004	142100	81910350	5840	5840	5840	5840	15
359	20241004	142000	81822750	5850	5850	5850	5850	0
360	20241004	141900	81822750	5850	5850	5850	5850	0
361	20241004	141800	81822750	5850	5850	5850	5850	0
362	20241004	141700	81822750	5850	5850	5850	5850	350
363	20241004	141600	79775250	5850	5830	5850	5830	845
364	20241004	141500	74842120	5810	5810	5810	5810	0
365	20241004	141400	74842120	5810	5810	5810	5810	0
366	20241004	141300	74842120	5810	5810	5810	5810	0
367	20241004	141200	74842120	5810	5810	5810	5810	10
368	20241004	141100	74784020	5840	5840	5840	5840	0
369	20241004	141000	74784020	5840	5840	5840	5840	0
370	20241004	140900	74784020	5840	5840	5840	5840	0
371	20241004	140800	74784020	5840	5840	5840	5840	0
372	20241004	140700	74784020	5840	5840	5840	5840	314
373	20241004	140600	72950260	5820	5820	5820	5820	0
374	20241004	140500	72950260	5820	5820	5820	5820	0
375	20241004	140400	72950260	5820	5820	5820	5820	15
376	20241004	140300	72862960	5820	5820	5820	5820	0
377	20241004	140200	72862960	5820	5820	5820	5820	0
378	20241004	140100	72862960	5820	5820	5820	5820	0
379	20241004	140000	72862960	5820	5820	5820	5820	0
380	20241004	135900	72862960	5820	5820	5820	5820	2
381	20241004	135800	72851320	5820	5820	5820	5820	0
382	20241004	135700	72851320	5820	5820	5820	5820	0
383	20241004	135600	72851320	5820	5820	5820	5820	763
384	20241004	135500	68410660	5830	5830	5830	5830	0
385	20241004	135400	68410660	5830	5830	5830	5830	0
386	20241004	135300	68410660	5830	5830	5830	5830	0
387	20241004	135200	68410660	5830	5830	5830	5830	0
388	20241004	135100	68410660	5830	5830	5830	5830	0
389	20241004	135000	68410660	5830	5830	5830	5830	0
390	20241004	134900	68410660	5830	5830	5830	5830	70
391	20241004	134800	68002560	5830	5830	5830	5830	0
392	20241004	134700	68002560	5830	5830	5830	5830	80
393	20241004	134600	67536160	5830	5830	5830	5830	0
394	20241004	134500	67536160	5830	5830	5830	5830	0
395	20241004	134400	67536160	5830	5830	5830	5830	197
396	20241004	134300	66387650	5830	5830	5830	5830	0
397	20241004	134200	66387650	5830	5830	5830	5830	300
398	20241004	134100	64638650	5830	5830	5830	5830	50
399	20241004	134000	64347150	5830	5830	5830	5830	0
400	20241004	133900	64347150	5830	5830	5830	5830	0
401	20241004	133800	64347150	5830	5830	5830	5830	4
402	20241004	133700	64323830	5830	5830	5830	5830	0
403	20241004	133600	64323830	5830	5830	5830	5830	3
404	20241004	133500	64306340	5830	5830	5830	5830	0
405	20241004	133400	64306340	5830	5830	5830	5830	97
406	20241004	133300	63740830	5830	5830	5830	5830	0
407	20241004	133200	63740830	5830	5830	5830	5830	10
408	20241004	133100	63682530	5830	5830	5830	5830	0
409	20241004	133000	63682530	5830	5830	5830	5830	0
410	20241004	132900	63682530	5830	5830	5830	5830	1
411	20241004	132800	63676700	5820	5820	5820	5820	0
412	20241004	132700	63676700	5820	5820	5820	5820	0
413	20241004	132600	63676700	5820	5820	5820	5820	0
414	20241004	132500	63676700	5820	5820	5820	5820	0
415	20241004	132400	63676700	5820	5820	5820	5820	0
416	20241004	132300	63676700	5820	5820	5820	5820	0
417	20241004	132200	63676700	5820	5830	5830	5820	85
418	20241004	132100	63181990	5820	5820	5820	5820	0
419	20241004	132000	63181990	5820	5820	5820	5820	0
420	20241004	131900	63181990	5820	5820	5820	5820	0
421	20241004	131800	63181990	5820	5820	5820	5820	73
422	20241004	131700	62757130	5830	5830	5830	5830	0
423	20241004	131600	62757130	5830	5830	5830	5830	0
424	20241004	131500	62757130	5830	5830	5830	5830	0
425	20241004	131400	62757130	5830	5830	5830	5830	0
426	20241004	131300	62757130	5830	5830	5830	5830	0
427	20241004	131200	62757130	5830	5830	5830	5830	0
428	20241004	131100	62757130	5830	5830	5830	5830	0
429	20241004	131000	62757130	5830	5830	5830	5830	0
430	20241004	130900	62757130	5830	5830	5830	5830	0
431	20241004	130800	62757130	5830	5830	5830	5830	0
432	20241004	130700	62757130	5830	5830	5830	5830	0
433	20241004	130600	62757130	5830	5830	5830	5830	0
434	20241004	130500	62757130	5830	5830	5830	5830	0
435	20241004	130400	62757130	5830	5830	5830	5830	15
436	20241004	130300	62669680	5830	5830	5830	5830	0
437	20241004	130200	62669680	5830	5830	5830	5830	0
438	20241004	130100	62669680	5830	5830	5830	5830	0
439	20241004	130000	62669680	5830	5830	5830	5830	0
440	20241004	125900	62669680	5830	5830	5830	5830	0
441	20241004	125800	62669680	5830	5830	5830	5830	0
442	20241004	125700	62669680	5830	5830	5830	5830	0
443	20241004	125600	62669680	5830	5830	5830	5830	0
444	20241004	125500	62669680	5830	5830	5830	5830	0
445	20241004	125400	62669680	5830	5830	5830	5830	50
446	20241004	125300	62378180	5830	5830	5830	5830	0
447	20241004	125200	62378180	5830	5830	5830	5830	214
448	20241004	125100	61130560	5830	5830	5830	5830	0
449	20241004	125000	61130560	5830	5830	5830	5830	29
450	20241004	124900	60961490	5830	5830	5830	5830	0
451	20241004	124800	60961490	5830	5830	5830	5830	0
452	20241004	124700	60961490	5830	5830	5830	5830	0
453	20241004	124600	60961490	5830	5830	5830	5830	0
454	20241004	124500	60961490	5830	5830	5830	5830	43
455	20241004	124400	60710800	5840	5840	5840	5840	0
456	20241004	124300	60710800	5840	5840	5840	5840	15
457	20241004	124200	60623200	5840	5840	5840	5840	0
458	20241004	124100	60623200	5840	5840	5840	5840	100
459	20241004	124000	60039200	5850	5850	5850	5850	0
460	20241004	123900	60039200	5850	5850	5850	5850	0
461	20241004	123800	60039200	5850	5850	5850	5850	15
462	20241004	123700	59951450	5850	5850	5850	5850	0
463	20241004	123600	59951450	5850	5850	5850	5850	0
464	20241004	123500	59951450	5850	5850	5850	5850	0
465	20241004	123400	59951450	5850	5850	5850	5850	0
466	20241004	123300	59951450	5850	5850	5850	5850	10
467	20241004	123200	59892950	5850	5850	5850	5850	15
468	20241004	123100	59805200	5840	5840	5840	5840	0
469	20241004	123000	59805200	5840	5840	5840	5840	0
470	20241004	122900	59805200	5840	5840	5840	5840	0
471	20241004	122800	59805200	5840	5840	5840	5840	2
472	20241004	122700	59793520	5840	5840	5840	5840	0
473	20241004	122600	59793520	5840	5840	5840	5840	0
474	20241004	122500	59793520	5840	5840	5840	5840	0
475	20241004	122400	59793520	5840	5840	5840	5840	0
476	20241004	122300	59793520	5840	5840	5840	5840	0
477	20241004	122200	59793520	5840	5840	5840	5840	0
478	20241004	122100	59793520	5840	5840	5840	5840	191
479	20241004	122000	58678080	5840	5840	5840	5840	20
480	20241004	121900	58561280	5850	5850	5850	5850	0
481	20241004	121800	58561280	5850	5850	5850	5850	0
482	20241004	121700	58561280	5850	5850	5850	5850	0
483	20241004	121600	58561280	5850	5850	5850	5850	0
484	20241004	121500	58561280	5850	5850	5850	5850	222
485	20241004	121400	57262580	5830	5830	5830	5830	0
486	20241004	121300	57262580	5830	5830	5830	5830	0
487	20241004	121200	57262580	5830	5830	5830	5830	0
488	20241004	121100	57262580	5830	5830	5830	5830	0
489	20241004	121000	57262580	5830	5830	5830	5830	100
490	20241004	120900	56679580	5840	5840	5840	5840	17
491	20241004	120800	56580300	5840	5840	5840	5840	0
492	20241004	120700	56580300	5840	5840	5840	5840	0
493	20241004	120600	56580300	5840	5840	5840	5840	0
494	20241004	120500	56580300	5840	5840	5840	5840	10
495	20241004	120400	56521900	5840	5840	5840	5840	0
496	20241004	120300	56521900	5840	5840	5840	5840	0
497	20241004	120200	56521900	5840	5840	5840	5840	71
498	20241004	120100	56107260	5840	5840	5840	5840	0
499	20241004	120000	56107260	5840	5840	5840	5840	0
500	20241004	115900	56107260	5840	5840	5840	5840	0
501	20241004	115800	56107260	5840	5840	5840	5840	0
502	20241004	115700	56107260	5840	5840	5840	5840	156
503	20241004	115600	55196220	5840	5840	5840	5840	221
504	20241004	115500	53905580	5840	5820	5840	5820	112
505	20241004	115400	53251520	5830	5830	5830	5830	0
506	20241004	115300	53251520	5830	5830	5830	5830	0
507	20241004	115200	53251520	5830	5830	5830	5830	10
508	20241004	115100	53193220	5840	5840	5840	5840	1
509	20241004	115000	53187380	5840	5840	5840	5840	50
510	20241004	114900	52895380	5840	5840	5840	5840	322
511	20241004	114800	51014900	5820	5820	5820	5820	0
512	20241004	114700	51014900	5820	5840	5840	5820	3
513	20241004	114600	50997400	5840	5840	5840	5840	0
514	20241004	114500	50997400	5840	5840	5840	5840	0
515	20241004	114400	50997400	5840	5840	5840	5840	0
516	20241004	114300	50997400	5840	5840	5840	5840	1
517	20241004	114200	50991560	5850	5850	5850	5850	0
518	20241004	114100	50991560	5850	5850	5850	5850	0
519	20241004	114000	50991560	5850	5850	5850	5850	0
520	20241004	113900	50991560	5850	5850	5850	5850	0
521	20241004	113800	50991560	5850	5850	5850	5850	0
522	20241004	113700	50991560	5850	5850	5850	5850	0
523	20241004	113600	50991560	5850	5850	5850	5850	1
524	20241004	113500	50985710	5860	5860	5860	5860	0
525	20241004	113400	50985710	5860	5860	5860	5860	0
526	20241004	113300	50985710	5860	5860	5860	5860	0
527	20241004	113200	50985710	5860	5860	5860	5860	0
528	20241004	113100	50985710	5860	5860	5860	5860	0
529	20241004	113000	50985710	5860	5850	5860	5850	11
530	20241004	112900	50921260	5850	5850	5850	5850	336
531	20241004	112800	48955660	5850	5850	5850	5850	0
532	20241004	112700	48955660	5850	5850	5850	5850	0
533	20241004	112600	48955660	5850	5850	5850	5850	0
534	20241004	112500	48955660	5850	5850	5850	5850	0
535	20241004	112400	48955660	5850	5850	5850	5850	0
536	20241004	112300	48955660	5850	5850	5850	5850	10
537	20241004	112200	48897160	5850	5850	5850	5850	0
538	20241004	112100	48897160	5850	5850	5850	5850	0
539	20241004	112000	48897160	5850	5850	5850	5850	1
540	20241004	111900	48891310	5850	5850	5850	5850	0
541	20241004	111800	48891310	5850	5850	5850	5850	0
542	20241004	111700	48891310	5850	5850	5850	5850	0
543	20241004	111600	48891310	5850	5850	5850	5850	1
544	20241004	111500	48885460	5840	5840	5840	5840	0
545	20241004	111400	48885460	5840	5840	5840	5840	0
546	20241004	111300	48885460	5840	5840	5840	5840	0
547	20241004	111200	48885460	5840	5840	5840	5840	1
548	20241004	111100	48879620	5860	5860	5860	5860	0
549	20241004	111000	48879620	5860	5860	5860	5860	0
550	20241004	110900	48879620	5860	5860	5860	5860	3
551	20241004	110800	48862040	5860	5860	5860	5860	1
552	20241004	110700	48856180	5860	5860	5860	5860	6
553	20241004	110600	48821020	5820	5830	5830	5820	700
554	20241004	110500	44741390	5830	5830	5830	5830	523
555	20241004	110400	41692300	5830	5830	5830	5830	0
556	20241004	110300	41692300	5830	5830	5830	5830	0
557	20241004	110200	41692300	5830	5830	5830	5830	0
558	20241004	110100	41692300	5830	5830	5830	5830	0
559	20241004	110000	41692300	5830	5830	5830	5830	3
560	20241004	105900	41674810	5860	5860	5860	5860	0
561	20241004	105800	41674810	5860	5860	5860	5860	0
562	20241004	105700	41674810	5860	5860	5860	5860	15
563	20241004	105600	41586910	5850	5850	5850	5850	1
564	20241004	105500	41581060	5850	5850	5850	5850	2
565	20241004	105400	41569360	5830	5830	5830	5830	120
566	20241004	105300	40869760	5830	5830	5830	5830	0
567	20241004	105200	40869760	5830	5830	5830	5830	0
568	20241004	105100	40869760	5830	5830	5830	5830	0
569	20241004	105000	40869760	5830	5830	5830	5830	0
570	20241004	104900	40869760	5830	5830	5830	5830	0
571	20241004	104800	40869760	5830	5830	5830	5830	0
572	20241004	104700	40869760	5830	5830	5830	5830	0
573	20241004	104600	40869760	5830	5830	5830	5830	0
574	20241004	104500	40869760	5830	5830	5830	5830	0
575	20241004	104400	40869760	5830	5830	5830	5830	0
576	20241004	104300	40869760	5830	5830	5830	5830	0
577	20241004	104200	40869760	5830	5830	5830	5830	0
578	20241004	104100	40869760	5830	5830	5830	5830	0
579	20241004	104000	40869760	5830	5840	5840	5830	200
580	20241004	103900	39703650	5840	5840	5840	5840	0
581	20241004	103800	39703650	5840	5840	5840	5840	6
582	20241004	103700	39668610	5870	5870	5870	5870	2
583	20241004	103600	39656870	5870	5870	5870	5870	2
584	20241004	103500	39645130	5870	5870	5870	5870	60
585	20241004	103400	39292930	5840	5840	5840	5840	0
586	20241004	103300	39292930	5840	5840	5840	5840	0
587	20241004	103200	39292930	5840	5840	5840	5840	0
588	20241004	103100	39292930	5840	5840	5840	5840	0
589	20241004	103000	39292930	5840	5840	5840	5840	0
590	20241004	102900	39292930	5840	5840	5840	5840	0
591	20241004	102800	39292930	5840	5840	5840	5840	0
592	20241004	102700	39292930	5840	5840	5840	5840	0
593	20241004	102600	39292930	5840	5840	5840	5840	0
594	20241004	102500	39292930	5840	5870	5870	5840	81
595	20241004	102400	38817490	5870	5870	5870	5870	0
596	20241004	102300	38817490	5870	5870	5870	5870	73
597	20241004	102200	38388980	5840	5840	5840	5840	0
598	20241004	102100	38388980	5840	5840	5840	5840	0
599	20241004	102000	38388980	5840	5840	5840	5840	0
600	20241004	101900	38388980	5840	5840	5840	5840	0
601	20241004	101800	38388980	5840	5840	5840	5840	0
602	20241004	101700	38388980	5840	5840	5840	5840	0
603	20241004	101600	38388980	5840	5850	5850	5840	700
604	20241004	101500	34300930	5840	5840	5840	5840	0
605	20241004	101400	34300930	5840	5840	5840	5840	0
606	20241004	101300	34300930	5840	5840	5840	5840	0
607	20241004	101200	34300930	5840	5880	5880	5840	11
608	20241004	101100	34236290	5880	5880	5880	5880	0
609	20241004	101000	34236290	5880	5880	5880	5880	0
610	20241004	100900	34236290	5880	5880	5880	5880	0
611	20241004	100800	34236290	5880	5840	5880	5840	41
612	20241004	100700	33996810	5830	5830	5830	5830	0
613	20241004	100600	33996810	5830	5880	5880	5830	101
614	20241004	100500	33402980	5880	5880	5880	5880	0
615	20241004	100400	33402980	5880	5880	5880	5880	1
616	20241004	100300	33397100	5840	5840	5840	5840	0
617	20241004	100200	33397100	5840	5840	5840	5840	0
618	20241004	100100	33397100	5840	5850	5850	5840	605
619	20241004	100000	29863210	5850	5850	5850	5850	0
620	20241004	095900	29863210	5850	5850	5850	5850	0
621	20241004	095800	29863210	5850	5860	5860	5850	48
622	20241004	095700	29582280	5860	5860	5860	5860	2
623	20241004	095600	29570560	5870	5870	5870	5870	0
624	20241004	095500	29570560	5870	5870	5870	5870	0
625	20241004	095400	29570560	5870	5870	5870	5870	0
626	20241004	095300	29570560	5870	5880	5880	5870	18
627	20241004	095200	29464820	5880	5880	5880	5880	0
628	20241004	095100	29464820	5880	5880	5880	5880	1
629	20241004	095000	29458940	5850	5850	5850	5850	0
630	20241004	094900	29458940	5850	5850	5850	5850	1
631	20241004	094800	29453090	5850	5870	5880	5850	363
632	20241004	094700	27319020	5870	5850	5870	5850	208
633	20241004	094600	26102200	5850	5850	5850	5850	0
634	20241004	094500	26102200	5850	5870	5870	5850	2
635	20241004	094400	26090480	5850	5850	5850	5850	0
636	20241004	094300	26090480	5850	5850	5850	5850	57
637	20241004	094200	25757030	5850	5850	5850	5850	102
638	20241004	094100	25160330	5850	5850	5850	5850	71
639	20241004	094000	24744980	5850	5850	5850	5850	41
640	20241004	093900	24505130	5850	5870	5870	5850	8
641	20241004	093800	24458190	5850	5850	5850	5850	0
642	20241004	093700	24458190	5850	5850	5850	5850	40
643	20241004	093600	24224190	5850	5850	5850	5850	0
644	20241004	093500	24224190	5850	5870	5870	5850	4
645	20241004	093400	24200750	5850	5880	5880	5850	2
646	20241004	093300	24189020	5850	5850	5850	5850	0
647	20241004	093200	24189020	5850	5890	5890	5850	229
648	20241004	093100	22840290	5890	5850	5890	5850	10
649	20241004	093000	22781750	5890	5890	5890	5890	0
650	20241004	092900	22781750	5890	5890	5890	5890	0
651	20241004	092800	22781750	5890	5890	5890	5890	0
652	20241004	092700	22781750	5890	5890	5890	5890	1
653	20241004	092600	22775860	5870	5870	5870	5870	0
654	20241004	092500	22775860	5870	5870	5870	5870	80
655	20241004	092400	22306260	5870	5860	5870	5860	7
656	20241004	092300	22265190	5870	5870	5870	5870	0
657	20241004	092200	22265190	5870	5840	5870	5840	240
658	20241004	092100	20856420	5840	5840	5840	5830	61
659	20241004	092000	20500190	5860	5860	5860	5860	0
660	20241004	091900	20500190	5860	5860	5860	5860	252
661	20241004	091800	19023470	5860	5860	5860	5860	0
662	20241004	091700	19023470	5860	5860	5860	5860	111
663	20241004	091600	18373010	5810	5810	5810	5810	0
664	20241004	091500	18373010	5810	5820	5820	5810	166
665	20241004	091400	17407930	5870	5870	5870	5870	0
666	20241004	091300	17407930	5870	5870	5870	5870	0
667	20241004	091200	17407930	5870	5860	5870	5860	100
668	20241004	091100	16821030	5810	5810	5810	5810	0
669	20241004	091000	16821030	5810	5810	5810	5810	0
670	20241004	090900	16821030	5810	5810	5810	5810	1
671	20241004	090800	16815220	5870	5860	5870	5860	209
672	20241004	090700	15590450	5860	5850	5860	5850	292
673	20241004	090600	13880250	5850	5850	5850	5850	0
674	20241004	090500	13880250	5850	5850	5850	5850	0
675	20241004	090400	13880250	5850	5850	5850	5850	600
676	20241004	090300	10370250	5850	5850	5850	5850	101
677	20241004	090200	9779400	5900	5900	5900	5900	0
678	20241004	090100	9779400	5900	5900	5900	5900	0
679	20241004	090000	9779400	5900	5900	5930	5900	1656