KissMeData/096760/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200700	134533155	3060	3060	3060	3060	4347
3	20241010	200600	134533155	3060	3060	3060	3060	0
4	20241010	200500	134533155	3060	3060	3060	3060	0
5	20241010	200400	134533155	3060	3060	3060	3060	0
6	20241010	200300	134533155	3060	3060	3060	3060	0
7	20241010	200200	134533155	3060	3060	3060	3060	0
8	20241010	200100	134533155	3060	3060	3060	3060	0
9	20241010	200000	134533155	3060	3060	3060	3060	0
10	20241010	195900	134533155	3060	3060	3060	3060	0
11	20241010	195800	134533155	3060	3060	3060	3060	0
12	20241010	195700	134533155	3060	3060	3060	3060	0
13	20241010	195600	134533155	3060	3060	3060	3060	0
14	20241010	195500	134533155	3060	3060	3060	3060	0
15	20241010	195400	134533155	3060	3060	3060	3060	0
16	20241010	195300	134533155	3060	3060	3060	3060	0
17	20241010	195200	134533155	3060	3060	3060	3060	0
18	20241010	195100	134533155	3060	3060	3060	3060	0
19	20241010	195000	134533155	3060	3060	3060	3060	0
20	20241010	194900	134533155	3060	3060	3060	3060	0
21	20241010	194800	134533155	3060	3060	3060	3060	0
22	20241010	194700	134533155	3060	3060	3060	3060	0
23	20241010	194600	134533155	3060	3060	3060	3060	0
24	20241010	194500	134533155	3060	3060	3060	3060	0
25	20241010	194400	134533155	3060	3060	3060	3060	0
26	20241010	194300	134533155	3060	3060	3060	3060	0
27	20241010	194200	134533155	3060	3060	3060	3060	0
28	20241010	194100	134533155	3060	3060	3060	3060	0
29	20241010	194000	134533155	3060	3060	3060	3060	0
30	20241010	193900	134533155	3060	3060	3060	3060	0
31	20241010	193800	134533155	3060	3060	3060	3060	0
32	20241010	193700	134533155	3060	3060	3060	3060	4347
33	20241010	193600	134533155	3060	3060	3060	3060	0
34	20241010	193500	134533155	3060	3060	3060	3060	0
35	20241010	193400	134533155	3060	3060	3060	3060	0
36	20241010	193300	134533155	3060	3060	3060	3060	0
37	20241010	193200	134533155	3060	3060	3060	3060	0
38	20241010	193100	134533155	3060	3060	3060	3060	0
39	20241010	193000	134533155	3060	3060	3060	3060	0
40	20241010	192900	134533155	3060	3060	3060	3060	0
41	20241010	192800	134533155	3060	3060	3060	3060	0
42	20241010	192700	134533155	3060	3060	3060	3060	0
43	20241010	192600	134533155	3060	3060	3060	3060	0
44	20241010	192500	134533155	3060	3060	3060	3060	0
45	20241010	192400	134533155	3060	3060	3060	3060	0
46	20241010	192300	134533155	3060	3060	3060	3060	0
47	20241010	192200	134533155	3060	3060	3060	3060	0
48	20241010	192100	134533155	3060	3060	3060	3060	0
49	20241010	192000	134533155	3060	3060	3060	3060	0
50	20241010	191900	134533155	3060	3060	3060	3060	0
51	20241010	191800	134533155	3060	3060	3060	3060	0
52	20241010	191700	134533155	3060	3060	3060	3060	0
53	20241010	191600	134533155	3060	3060	3060	3060	0
54	20241010	191500	134533155	3060	3060	3060	3060	0
55	20241010	191400	134533155	3060	3060	3060	3060	0
56	20241010	191300	134533155	3060	3060	3060	3060	0
57	20241010	191200	134533155	3060	3060	3060	3060	0
58	20241010	191100	134533155	3060	3060	3060	3060	0
59	20241010	191000	134533155	3060	3060	3060	3060	0
60	20241010	190900	134533155	3060	3060	3060	3060	0
61	20241010	190800	134533155	3060	3060	3060	3060	0
62	20241010	190700	134533155	3060	3060	3060	3060	4347
63	20241010	190600	134533155	3060	3060	3060	3060	0
64	20241010	190500	134533155	3060	3060	3060	3060	0
65	20241010	190400	134533155	3060	3060	3060	3060	0
66	20241010	190300	134533155	3060	3060	3060	3060	0
67	20241010	190200	134533155	3060	3060	3060	3060	0
68	20241010	190100	134533155	3060	3060	3060	3060	0
69	20241010	190000	134533155	3060	3060	3060	3060	0
70	20241010	185900	134533155	3060	3060	3060	3060	0
71	20241010	185800	134533155	3060	3060	3060	3060	0
72	20241010	185700	134533155	3060	3060	3060	3060	0
73	20241010	185600	134533155	3060	3060	3060	3060	0
74	20241010	185500	134533155	3060	3060	3060	3060	0
75	20241010	185400	134533155	3060	3060	3060	3060	0
76	20241010	185300	134533155	3060	3060	3060	3060	0
77	20241010	185200	134533155	3060	3060	3060	3060	0
78	20241010	185100	134533155	3060	3060	3060	3060	0
79	20241010	185000	134533155	3060	3060	3060	3060	0
80	20241010	184900	134533155	3060	3060	3060	3060	0
81	20241010	184800	134533155	3060	3060	3060	3060	0
82	20241010	184700	134533155	3060	3060	3060	3060	0
83	20241010	184600	134533155	3060	3060	3060	3060	0
84	20241010	184500	134533155	3060	3060	3060	3060	0
85	20241010	184400	134533155	3060	3060	3060	3060	0
86	20241010	184300	134533155	3060	3060	3060	3060	0
87	20241010	184200	134533155	3060	3060	3060	3060	0
88	20241010	184100	134533155	3060	3060	3060	3060	0
89	20241010	184000	134533155	3060	3060	3060	3060	0
90	20241010	183900	134533155	3060	3060	3060	3060	0
91	20241010	183800	134533155	3060	3060	3060	3060	0
92	20241010	183700	134533155	3060	3060	3060	3060	4347
93	20241010	183600	134533155	3060	3060	3060	3060	0
94	20241010	183500	134533155	3060	3060	3060	3060	0
95	20241010	183400	134533155	3060	3060	3060	3060	0
96	20241010	183300	134533155	3060	3060	3060	3060	0
97	20241010	183200	134533155	3060	3060	3060	3060	0
98	20241010	183100	134533155	3060	3060	3060	3060	0
99	20241010	183000	134533155	3060	3060	3060	3060	0
100	20241010	182900	134533155	3060	3060	3060	3060	0
101	20241010	182800	134533155	3060	3060	3060	3060	0
102	20241010	182700	134533155	3060	3060	3060	3060	0
103	20241010	182600	134533155	3060	3060	3060	3060	0
104	20241010	182500	134533155	3060	3060	3060	3060	0
105	20241010	182400	134533155	3060	3060	3060	3060	0
106	20241010	182300	134533155	3060	3060	3060	3060	0
107	20241010	182200	134533155	3060	3060	3060	3060	0
108	20241010	182100	134533155	3060	3060	3060	3060	0
109	20241010	182000	134533155	3060	3060	3060	3060	0
110	20241010	181900	134533155	3060	3060	3060	3060	0
111	20241010	181800	134533155	3060	3060	3060	3060	0
112	20241010	181700	134533155	3060	3060	3060	3060	0
113	20241010	181600	134533155	3060	3060	3060	3060	0
114	20241010	181500	134533155	3060	3060	3060	3060	0
115	20241010	181400	134533155	3060	3060	3060	3060	0
116	20241010	181300	134533155	3060	3060	3060	3060	0
117	20241010	181200	134533155	3060	3060	3060	3060	0
118	20241010	181100	134533155	3060	3060	3060	3060	0
119	20241010	181000	134533155	3060	3060	3060	3060	0
120	20241010	180900	134533155	3060	3060	3060	3060	0
121	20241010	180800	134533155	3060	3060	3060	3060	0
122	20241010	180700	134533155	3060	3060	3060	3060	4347
123	20241010	180600	134533155	3060	3060	3060	3060	0
124	20241010	180500	134533155	3060	3060	3060	3060	0
125	20241010	180400	134533155	3060	3060	3060	3060	0
126	20241010	180300	134533155	3060	3060	3060	3060	0
127	20241010	180200	134533155	3060	3060	3060	3060	0
128	20241010	180100	134533155	3060	3060	3060	3060	0
129	20241010	180000	134533155	3060	3060	3060	3060	0
130	20241010	175900	134533155	3060	3060	3060	3060	0
131	20241010	175800	134533155	3060	3060	3060	3060	0
132	20241010	175700	134533155	3060	3060	3060	3060	0
133	20241010	175600	134533155	3060	3060	3060	3060	0
134	20241010	175500	134533155	3060	3060	3060	3060	0
135	20241010	175400	134533155	3060	3060	3060	3060	0
136	20241010	175300	134533155	3060	3060	3060	3060	0
137	20241010	175200	134533155	3060	3060	3060	3060	0
138	20241010	175100	134533155	3060	3060	3060	3060	0
139	20241010	175000	134533155	3060	3060	3060	3060	0
140	20241010	174900	134533155	3060	3060	3060	3060	0
141	20241010	174800	134533155	3060	3060	3060	3060	0
142	20241010	174700	134533155	3060	3060	3060	3060	0
143	20241010	174600	134533155	3060	3060	3060	3060	0
144	20241010	174500	134533155	3060	3060	3060	3060	0
145	20241010	174400	134533155	3060	3060	3060	3060	0
146	20241010	174300	134533155	3060	3060	3060	3060	0
147	20241010	174200	134533155	3060	3060	3060	3060	0
148	20241010	174100	134533155	3060	3060	3060	3060	0
149	20241010	174000	134533155	3060	3060	3060	3060	0
150	20241010	173900	134533155	3060	3060	3060	3060	0
151	20241010	173800	134533155	3060	3060	3060	3060	0
152	20241010	173700	134533155	3060	3060	3060	3060	4347
153	20241010	173600	134533155	3060	3060	3060	3060	0
154	20241010	173500	134533155	3060	3060	3060	3060	0
155	20241010	173400	134533155	3060	3060	3060	3060	0
156	20241010	173300	134533155	3060	3060	3060	3060	0
157	20241010	173200	134533155	3060	3060	3060	3060	0
158	20241010	173100	134533155	3060	3060	3060	3060	0
159	20241010	173000	134533155	3060	3060	3060	3060	0
160	20241010	172900	134533155	3060	3060	3060	3060	0
161	20241010	172800	134533155	3060	3060	3060	3060	0
162	20241010	172700	134533155	3060	3060	3060	3060	0
163	20241010	172600	134533155	3060	3060	3060	3060	0
164	20241010	172500	134533155	3060	3060	3060	3060	0
165	20241010	172400	134533155	3060	3060	3060	3060	0
166	20241010	172300	134533155	3060	3060	3060	3060	0
167	20241010	172200	134533155	3060	3060	3060	3060	0
168	20241010	172100	134533155	3060	3060	3060	3060	0
169	20241010	172000	134533155	3060	3060	3060	3060	0
170	20241010	171900	134533155	3060	3060	3060	3060	0
171	20241010	171800	134533155	3060	3060	3060	3060	0
172	20241010	171700	134533155	3060	3060	3060	3060	0
173	20241010	171600	134533155	3060	3060	3060	3060	0
174	20241010	171500	134533155	3060	3060	3060	3060	0
175	20241010	171400	134533155	3060	3060	3060	3060	0
176	20241010	171300	134533155	3060	3060	3060	3060	0
177	20241010	171200	134533155	3060	3060	3060	3060	0
178	20241010	171100	134533155	3060	3060	3060	3060	0
179	20241010	171000	134533155	3060	3060	3060	3060	0
180	20241010	170900	134533155	3060	3060	3060	3060	0
181	20241010	170800	134533155	3060	3060	3060	3060	0
182	20241010	170700	134533155	3060	3060	3060	3060	4347
183	20241010	170600	134533155	3060	3060	3060	3060	0
184	20241010	170500	134533155	3060	3060	3060	3060	0
185	20241010	170400	134533155	3060	3060	3060	3060	0
186	20241010	170300	134533155	3060	3060	3060	3060	0
187	20241010	170200	134533155	3060	3060	3060	3060	0
188	20241010	170100	134533155	3060	3060	3060	3060	0
189	20241010	170000	134533155	3060	3060	3060	3060	0
190	20241010	165900	134533155	3060	3060	3060	3060	0
191	20241010	165800	134533155	3060	3060	3060	3060	0
192	20241010	165700	134533155	3060	3060	3060	3060	0
193	20241010	165600	134533155	3060	3060	3060	3060	0
194	20241010	165500	134533155	3060	3060	3060	3060	0
195	20241010	165400	134533155	3060	3060	3060	3060	0
196	20241010	165300	134533155	3060	3060	3060	3060	0
197	20241010	165200	134533155	3060	3060	3060	3060	0
198	20241010	165100	134533155	3060	3060	3060	3060	0
199	20241010	165000	134533155	3060	3060	3060	3060	0
200	20241010	164900	134533155	3060	3060	3060	3060	0
201	20241010	164800	134533155	3060	3060	3060	3060	0
202	20241010	164700	134533155	3060	3060	3060	3060	0
203	20241010	164600	134533155	3060	3060	3060	3060	0
204	20241010	164500	134533155	3060	3060	3060	3060	0
205	20241010	164400	134533155	3060	3060	3060	3060	0
206	20241010	164300	134533155	3060	3060	3060	3060	0
207	20241010	164200	134533155	3060	3060	3060	3060	0
208	20241010	164100	134533155	3060	3060	3060	3060	0
209	20241010	164000	134533155	3060	3060	3060	3060	0
210	20241010	163900	134533155	3060	3060	3060	3060	0
211	20241010	163800	134533155	3060	3060	3060	3060	0
212	20241010	163700	134533155	3060	3060	3060	3060	4347
213	20241010	163600	134533155	3060	3060	3060	3060	0
214	20241010	163500	134533155	3060	3060	3060	3060	0
215	20241010	163400	134533155	3060	3060	3060	3060	0
216	20241010	163300	134533155	3060	3060	3060	3060	0
217	20241010	163200	134533155	3060	3060	3060	3060	0
218	20241010	163100	134533155	3060	3060	3060	3060	0
219	20241010	163000	134533155	3060	3060	3060	3060	0
220	20241010	162900	134533155	3060	3060	3060	3060	0
221	20241010	162800	134533155	3060	3060	3060	3060	0
222	20241010	162700	134533155	3060	3060	3060	3060	0
223	20241010	162600	134533155	3060	3060	3060	3060	0
224	20241010	162500	134533155	3060	3060	3060	3060	0
225	20241010	162400	134533155	3060	3060	3060	3060	0
226	20241010	162300	134533155	3060	3060	3060	3060	0
227	20241010	162200	134533155	3060	3060	3060	3060	0
228	20241010	162100	134533155	3060	3060	3060	3060	0
229	20241010	162000	134533155	3060	3060	3060	3060	0
230	20241010	161900	134533155	3060	3060	3060	3060	0
231	20241010	161800	134533155	3060	3060	3060	3060	0
232	20241010	161700	134533155	3060	3060	3060	3060	0
233	20241010	161600	134533155	3060	3060	3060	3060	0
234	20241010	161500	134533155	3060	3060	3060	3060	0
235	20241010	161400	134533155	3060	3060	3060	3060	0
236	20241010	161300	134533155	3060	3060	3060	3060	0
237	20241010	161200	134533155	3060	3060	3060	3060	0
238	20241010	161100	134533155	3060	3060	3060	3060	0
239	20241010	161000	134533155	3060	3060	3060	3060	0
240	20241010	160900	134533155	3060	3060	3060	3060	0
241	20241010	160800	134533155	3060	3060	3060	3060	0
242	20241010	160700	134533155	3060	3060	3060	3060	4347
243	20241010	160600	134533155	3060	3060	3060	3060	0
244	20241010	160500	134533155	3060	3060	3060	3060	0
245	20241010	160400	134533155	3060	3060	3060	3060	0
246	20241010	160300	134533155	3060	3060	3060	3060	0
247	20241010	160200	134533155	3060	3060	3060	3060	0
248	20241010	160100	134533155	3060	3060	3060	3060	0
249	20241010	160000	134533155	3060	3060	3060	3060	0
250	20241010	155900	134533155	3060	3060	3060	3060	0
251	20241010	155800	134533155	3060	3060	3060	3060	0
252	20241010	155700	134533155	3060	3060	3060	3060	0
253	20241010	155600	134533155	3060	3060	3060	3060	0
254	20241010	155500	134533155	3060	3060	3060	3060	0
255	20241010	155400	134533155	3060	3060	3060	3060	0
256	20241010	155300	134533155	3060	3060	3060	3060	0
257	20241010	155200	134533155	3060	3060	3060	3060	0
258	20241010	155100	134533155	3060	3060	3060	3060	0
259	20241010	155000	134533155	3060	3060	3060	3060	0
260	20241010	154900	134533155	3060	3060	3060	3060	0
261	20241010	154800	134533155	3060	3060	3060	3060	0
262	20241010	154700	134533155	3060	3060	3060	3060	0
263	20241010	154600	134533155	3060	3060	3060	3060	0
264	20241010	154500	134533155	3060	3060	3060	3060	0
265	20241010	154400	134533155	3060	3060	3060	3060	0
266	20241010	154300	134533155	3060	3060	3060	3060	0
267	20241010	154200	134533155	3060	3060	3060	3060	0
268	20241010	154100	134533155	3060	3060	3060	3060	0
269	20241010	154000	134533155	3060	3060	3060	3060	0
270	20241010	153900	134533155	3060	3060	3060	3060	0
271	20241010	153800	134533155	3060	3060	3060	3060	0
272	20241010	153700	134533155	3060	3060	3060	3060	4347
273	20241010	153600	134533155	3060	3060	3060	3060	0
274	20241010	153500	134533155	3060	3060	3060	3060	0
275	20241010	153400	134533155	3060	3060	3060	3060	0
276	20241010	153300	134533155	3060	3060	3060	3060	0
277	20241010	153200	134533155	3060	3060	3060	3060	0
278	20241010	153100	134533155	3060	3060	3060	3060	0
279	20241010	153000	134533155	3060	3060	3060	3060	4347
280	20241010	152900	121231335	3080	3080	3080	3080	0
281	20241010	152800	121231335	3080	3080	3080	3080	0
282	20241010	152700	121231335	3080	3080	3080	3080	0
283	20241010	152600	121231335	3080	3080	3080	3080	0
284	20241010	152500	121231335	3080	3080	3080	3080	0
285	20241010	152400	121231335	3080	3080	3080	3080	0
286	20241010	152300	121231335	3080	3080	3080	3080	0
287	20241010	152200	121231335	3080	3080	3080	3080	0
288	20241010	152100	121231335	3080	3080	3080	3080	0
289	20241010	152000	121231335	3080	3080	3080	3080	0
290	20241010	151900	121231335	3080	3070	3080	3070	2016
291	20241010	151800	115042045	3075	3075	3075	3075	9
292	20241010	151700	115014370	3075	3075	3075	3075	22
293	20241010	151600	114946720	3075	3075	3075	3075	0
294	20241010	151500	114946720	3075	3075	3075	3075	2
295	20241010	151400	114940570	3075	3075	3075	3070	24
296	20241010	151300	114866775	3075	3075	3075	3075	0
297	20241010	151200	114866775	3075	3075	3075	3075	28
298	20241010	151100	114780675	3080	3080	3080	3080	1
299	20241010	151000	114777595	3075	3075	3075	3075	0
300	20241010	150900	114777595	3075	3075	3075	3075	433
301	20241010	150800	113446120	3080	3075	3080	3075	718
302	20241010	150700	111238260	3080	3080	3080	3080	0
303	20241010	150600	111238260	3080	3080	3080	3080	0
304	20241010	150500	111238260	3080	3080	3080	3080	0
305	20241010	150400	111238260	3080	3080	3080	3080	0
306	20241010	150300	111238260	3080	3080	3080	3080	574
307	20241010	150200	109470340	3080	3080	3080	3080	9
308	20241010	150100	109442620	3080	3080	3080	3080	0
309	20241010	150000	109442620	3080	3080	3080	3080	0
310	20241010	145900	109442620	3080	3080	3080	3080	0
311	20241010	145800	109442620	3080	3080	3080	3080	0
312	20241010	145700	109442620	3080	3075	3080	3075	200
313	20241010	145600	108827120	3080	3080	3080	3080	0
314	20241010	145500	108827120	3080	3080	3080	3080	1
315	20241010	145400	108824040	3075	3075	3075	3075	447
316	20241010	145300	107449515	3080	3080	3080	3080	0
317	20241010	145200	107449515	3080	3080	3080	3080	2
318	20241010	145100	107443355	3085	3085	3085	3085	0
319	20241010	145000	107443355	3085	3085	3085	3085	0
320	20241010	144900	107443355	3085	3085	3085	3085	0
321	20241010	144800	107443355	3085	3085	3085	3085	0
322	20241010	144700	107443355	3085	3085	3085	3085	0
323	20241010	144600	107443355	3085	3085	3085	3085	0
324	20241010	144500	107443355	3085	3085	3085	3085	0
325	20241010	144400	107443355	3085	3085	3085	3085	0
326	20241010	144300	107443355	3085	3080	3085	3080	101
327	20241010	144200	107132270	3080	3075	3080	3075	203
328	20241010	144100	106508030	3080	3080	3080	3080	0
329	20241010	144000	106508030	3080	3080	3080	3080	0
330	20241010	143900	106508030	3080	3080	3080	3080	0
331	20241010	143800	106508030	3080	3080	3080	3080	0
332	20241010	143700	106508030	3080	3080	3080	3080	0
333	20241010	143600	106508030	3080	3080	3080	3080	100
334	20241010	143500	106200030	3080	3080	3080	3080	0
335	20241010	143400	106200030	3080	3080	3080	3080	0
336	20241010	143300	106200030	3080	3080	3080	3080	0
337	20241010	143200	106200030	3080	3080	3080	3080	30
338	20241010	143100	106107630	3080	3080	3080	3080	0
339	20241010	143000	106107630	3080	3080	3080	3080	13
340	20241010	142900	106067590	3080	3080	3080	3080	64
341	20241010	142800	105870470	3080	3080	3080	3080	0
342	20241010	142700	105870470	3080	3080	3080	3080	0
343	20241010	142600	105870470	3080	3080	3080	3080	1
344	20241010	142500	105867390	3080	3080	3080	3080	0
345	20241010	142400	105867390	3080	3080	3080	3080	3
346	20241010	142300	105858150	3080	3080	3080	3080	100
347	20241010	142200	105550150	3080	3080	3080	3080	150
348	20241010	142100	105088150	3080	3080	3080	3080	0
349	20241010	142000	105088150	3080	3080	3080	3080	0
350	20241010	141900	105088150	3080	3080	3080	3080	0
351	20241010	141800	105088150	3080	3080	3080	3080	0
352	20241010	141700	105088150	3080	3080	3080	3080	8
353	20241010	141600	105063510	3085	3085	3085	3085	5
354	20241010	141500	105048085	3080	3085	3085	3080	30
355	20241010	141400	104955680	3085	3085	3085	3085	0
356	20241010	141300	104955680	3085	3085	3085	3085	0
357	20241010	141200	104955680	3085	3085	3085	3085	0
358	20241010	141100	104955680	3085	3085	3085	3085	1
359	20241010	141000	104952595	3080	3080	3080	3080	0
360	20241010	140900	104952595	3080	3080	3080	3080	0
361	20241010	140800	104952595	3080	3080	3080	3080	0
362	20241010	140700	104952595	3080	3080	3080	3080	0
363	20241010	140600	104952595	3080	3080	3080	3080	0
364	20241010	140500	104952595	3080	3080	3080	3080	0
365	20241010	140400	104952595	3080	3080	3080	3080	0
366	20241010	140300	104952595	3080	3080	3080	3080	0
367	20241010	140200	104952595	3080	3080	3080	3080	0
368	20241010	140100	104952595	3080	3080	3080	3080	0
369	20241010	140000	104952595	3080	3080	3080	3080	287
370	20241010	135900	104068635	3080	3080	3080	3080	0
371	20241010	135800	104068635	3080	3080	3080	3080	0
372	20241010	135700	104068635	3080	3080	3080	3080	0
373	20241010	135600	104068635	3080	3080	3080	3080	0
374	20241010	135500	104068635	3080	3080	3080	3080	1
375	20241010	135400	104065555	3075	3075	3075	3075	367
376	20241010	135300	102937030	3080	3080	3080	3080	0
377	20241010	135200	102937030	3080	3080	3080	3080	0
378	20241010	135100	102937030	3080	3080	3080	3080	0
379	20241010	135000	102937030	3080	3080	3080	3080	57
380	20241010	134900	102761470	3080	3080	3080	3080	0
381	20241010	134800	102761470	3080	3080	3080	3080	1
382	20241010	134700	102758390	3080	3080	3080	3080	0
383	20241010	134600	102758390	3080	3080	3080	3080	0
384	20241010	134500	102758390	3080	3080	3080	3080	0
385	20241010	134400	102758390	3080	3080	3080	3080	0
386	20241010	134300	102758390	3080	3080	3080	3080	2
387	20241010	134200	102752230	3075	3075	3075	3075	0
388	20241010	134100	102752230	3075	3075	3075	3075	0
389	20241010	134000	102752230	3075	3075	3075	3075	0
390	20241010	133900	102752230	3075	3075	3075	3075	1044
391	20241010	133800	99541930	3075	3075	3075	3075	0
392	20241010	133700	99541930	3075	3075	3075	3075	165
393	20241010	133600	99034555	3080	3080	3080	3080	0
394	20241010	133500	99034555	3080	3080	3080	3080	7
395	20241010	133400	99012995	3080	3080	3080	3080	0
396	20241010	133300	99012995	3080	3080	3080	3080	0
397	20241010	133200	99012995	3080	3080	3080	3080	0
398	20241010	133100	99012995	3080	3080	3080	3080	0
399	20241010	133000	99012995	3080	3080	3080	3080	0
400	20241010	132900	99012995	3080	3080	3080	3080	0
401	20241010	132800	99012995	3080	3080	3080	3080	0
402	20241010	132700	99012995	3080	3080	3080	3080	0
403	20241010	132600	99012995	3080	3080	3080	3080	0
404	20241010	132500	99012995	3080	3080	3080	3080	0
405	20241010	132400	99012995	3080	3080	3080	3080	0
406	20241010	132300	99012995	3080	3080	3080	3080	0
407	20241010	132200	99012995	3080	3080	3080	3080	0
408	20241010	132100	99012995	3080	3080	3080	3080	0
409	20241010	132000	99012995	3080	3080	3080	3080	1
410	20241010	131900	99009915	3080	3080	3080	3080	1
411	20241010	131800	99006835	3080	3080	3080	3080	2
412	20241010	131700	99000675	3075	3075	3075	3075	0
413	20241010	131600	99000675	3075	3075	3075	3075	0
414	20241010	131500	99000675	3075	3075	3075	3075	50
415	20241010	131400	98846925	3080	3080	3080	3080	6
416	20241010	131300	98828445	3085	3085	3085	3085	10
417	20241010	131200	98797595	3085	3085	3085	3085	1
418	20241010	131100	98794510	3080	3080	3080	3080	324
419	20241010	131000	97796590	3080	3080	3080	3080	0
420	20241010	130900	97796590	3080	3080	3080	3080	0
421	20241010	130800	97796590	3080	3080	3080	3080	0
422	20241010	130700	97796590	3080	3080	3080	3080	0
423	20241010	130600	97796590	3080	3080	3080	3080	0
424	20241010	130500	97796590	3080	3080	3080	3080	0
425	20241010	130400	97796590	3080	3080	3080	3080	0
426	20241010	130300	97796590	3080	3080	3080	3080	354
427	20241010	130200	96706270	3085	3085	3085	3085	0
428	20241010	130100	96706270	3085	3085	3085	3085	0
429	20241010	130000	96706270	3085	3085	3085	3085	0
430	20241010	125900	96706270	3085	3085	3085	3085	0
431	20241010	125800	96706270	3085	3085	3085	3085	326
432	20241010	125700	95700560	3085	3085	3085	3085	0
433	20241010	125600	95700560	3085	3085	3085	3085	0
434	20241010	125500	95700560	3085	3085	3085	3085	0
435	20241010	125400	95700560	3085	3085	3085	3085	0
436	20241010	125300	95700560	3085	3085	3085	3085	0
437	20241010	125200	95700560	3085	3085	3085	3085	0
438	20241010	125100	95700560	3085	3085	3085	3085	0
439	20241010	125000	95700560	3085	3085	3085	3085	0
440	20241010	124900	95700560	3085	3085	3085	3085	0
441	20241010	124800	95700560	3085	3085	3085	3085	0
442	20241010	124700	95700560	3085	3085	3085	3085	0
443	20241010	124600	95700560	3085	3085	3085	3085	0
444	20241010	124500	95700560	3085	3085	3085	3085	5
445	20241010	124400	95685135	3080	3080	3080	3080	0
446	20241010	124300	95685135	3080	3080	3080	3080	0
447	20241010	124200	95685135	3080	3080	3080	3080	0
448	20241010	124100	95685135	3080	3080	3080	3080	0
449	20241010	124000	95685135	3080	3080	3080	3080	0
450	20241010	123900	95685135	3080	3080	3080	3080	0
451	20241010	123800	95685135	3080	3080	3080	3080	0
452	20241010	123700	95685135	3080	3080	3080	3080	0
453	20241010	123600	95685135	3080	3080	3080	3080	0
454	20241010	123500	95685135	3080	3080	3080	3080	0
455	20241010	123400	95685135	3080	3080	3080	3080	17
456	20241010	123300	95632775	3080	3080	3080	3080	0
457	20241010	123200	95632775	3080	3075	3080	3075	413
458	20241010	123100	94361235	3075	3075	3075	3075	72
459	20241010	123000	94139835	3080	3080	3080	3080	0
460	20241010	122900	94139835	3080	3080	3080	3080	0
461	20241010	122800	94139835	3080	3080	3080	3080	0
462	20241010	122700	94139835	3080	3080	3080	3080	2
463	20241010	122600	94133675	3085	3085	3085	3085	0
464	20241010	122500	94133675	3085	3085	3085	3085	0
465	20241010	122400	94133675	3085	3085	3085	3085	0
466	20241010	122300	94133675	3085	3085	3085	3085	0
467	20241010	122200	94133675	3085	3085	3085	3085	1
468	20241010	122100	94130590	3085	3085	3085	3085	0
469	20241010	122000	94130590	3085	3085	3085	3085	0
470	20241010	121900	94130590	3085	3085	3085	3085	0
471	20241010	121800	94130590	3085	3085	3085	3085	0
472	20241010	121700	94130590	3085	3085	3085	3085	0
473	20241010	121600	94130590	3085	3085	3085	3085	0
474	20241010	121500	94130590	3085	3085	3085	3075	29
475	20241010	121400	94041325	3085	3085	3085	3085	8
476	20241010	121300	94016645	3075	3075	3075	3075	27
477	20241010	121200	93933620	3075	3080	3080	3075	1868
478	20241010	121100	88185545	3080	3080	3080	3080	44
479	20241010	121000	88050025	3090	3080	3090	3080	165
480	20241010	120900	87541815	3090	3090	3090	3090	3
481	20241010	120800	87532545	3090	3090	3090	3090	1
482	20241010	120700	87529455	3085	3085	3085	3085	0
483	20241010	120600	87529455	3085	3085	3085	3085	0
484	20241010	120500	87529455	3085	3085	3085	3085	1
485	20241010	120400	87526370	3075	3075	3075	3075	0
486	20241010	120300	87526370	3075	3075	3075	3075	0
487	20241010	120200	87526370	3075	3075	3075	3075	0
488	20241010	120100	87526370	3075	3075	3075	3075	2000
489	20241010	120000	81376370	3075	3075	3075	3075	0
490	20241010	115900	81376370	3075	3085	3085	3075	1430
491	20241010	115800	76978395	3080	3085	3085	3080	211
492	20241010	115700	76327795	3085	3085	3085	3085	11
493	20241010	115600	76293860	3090	3090	3090	3090	0
494	20241010	115500	76293860	3090	3090	3090	3090	1
495	20241010	115400	76290770	3090	3090	3090	3090	0
496	20241010	115300	76290770	3090	3090	3090	3090	0
497	20241010	115200	76290770	3090	3090	3090	3090	0
498	20241010	115100	76290770	3090	3090	3090	3090	0
499	20241010	115000	76290770	3090	3090	3090	3090	1
500	20241010	114900	76287680	3090	3090	3090	3090	1
501	20241010	114800	76284590	3085	3085	3085	3085	5
502	20241010	114700	76269165	3090	3090	3090	3090	0
503	20241010	114600	76269165	3090	3090	3090	3090	0
504	20241010	114500	76269165	3090	3090	3090	3090	99
505	20241010	114400	75963255	3090	3090	3090	3090	0
506	20241010	114300	75963255	3090	3090	3090	3090	0
507	20241010	114200	75963255	3090	3090	3090	3090	0
508	20241010	114100	75963255	3090	3090	3090	3090	0
509	20241010	114000	75963255	3090	3090	3090	3090	0
510	20241010	113900	75963255	3090	3090	3090	3090	0
511	20241010	113800	75963255	3090	3090	3090	3090	0
512	20241010	113700	75963255	3090	3090	3090	3090	99
513	20241010	113600	75657345	3090	3090	3090	3090	0
514	20241010	113500	75657345	3090	3090	3090	3090	0
515	20241010	113400	75657345	3090	3090	3090	3090	0
516	20241010	113300	75657345	3090	3090	3090	3090	1
517	20241010	113200	75654255	3085	3085	3085	3085	5
518	20241010	113100	75638830	3090	3090	3090	3090	203
519	20241010	113000	75011560	3090	3090	3090	3090	0
520	20241010	112900	75011560	3090	3090	3090	3090	0
521	20241010	112800	75011560	3090	3090	3090	3090	0
522	20241010	112700	75011560	3090	3090	3090	3090	0
523	20241010	112600	75011560	3090	3090	3090	3090	1
524	20241010	112500	75008470	3090	3090	3090	3090	1
525	20241010	112400	75005380	3085	3085	3085	3085	4
526	20241010	112300	74993040	3090	3090	3090	3090	0
527	20241010	112200	74993040	3090	3090	3090	3090	0
528	20241010	112100	74993040	3090	3090	3090	3090	0
529	20241010	112000	74993040	3090	3090	3090	3090	0
530	20241010	111900	74993040	3090	3090	3090	3090	6
531	20241010	111800	74974500	3090	3090	3090	3090	0
532	20241010	111700	74974500	3090	3090	3090	3090	1
533	20241010	111600	74971410	3090	3090	3090	3090	0
534	20241010	111500	74971410	3090	3090	3090	3090	1
535	20241010	111400	74968320	3085	3085	3085	3085	40
536	20241010	111300	74844920	3085	3085	3085	3085	0
537	20241010	111200	74844920	3085	3090	3090	3085	707
538	20241010	111100	72660345	3090	3085	3090	3085	3258
539	20241010	111000	62600355	3085	3085	3085	3085	0
540	20241010	110900	62600355	3085	3085	3085	3085	0
541	20241010	110800	62600355	3085	3085	3085	3085	0
542	20241010	110700	62600355	3085	3085	3085	3085	0
543	20241010	110600	62600355	3085	3085	3085	3085	0
544	20241010	110500	62600355	3085	3085	3085	3085	1
545	20241010	110400	62597270	3080	3080	3080	3080	12
546	20241010	110300	62560310	3075	3080	3080	3075	819
547	20241010	110200	60038895	3085	3085	3085	3085	0
548	20241010	110100	60038895	3085	3085	3085	3085	0
549	20241010	110000	60038895	3085	3085	3085	3085	0
550	20241010	105900	60038895	3085	3085	3085	3085	0
551	20241010	105800	60038895	3085	3085	3085	3085	10
552	20241010	105700	60008045	3080	3080	3080	3080	0
553	20241010	105600	60008045	3080	3085	3085	3080	22
554	20241010	105500	59940185	3080	3080	3080	3080	0
555	20241010	105400	59940185	3080	3080	3080	3080	2
556	20241010	105300	59934025	3085	3085	3085	3085	0
557	20241010	105200	59934025	3085	3085	3085	3085	0
558	20241010	105100	59934025	3085	3085	3085	3085	0
559	20241010	105000	59934025	3085	3085	3085	3085	10
560	20241010	104900	59903175	3085	3085	3085	3085	0
561	20241010	104800	59903175	3085	3085	3085	3085	0
562	20241010	104700	59903175	3085	3085	3085	3085	11
563	20241010	104600	59869240	3085	3085	3085	3085	0
564	20241010	104500	59869240	3085	3085	3085	3085	5
565	20241010	104400	59853815	3085	3085	3085	3085	0
566	20241010	104300	59853815	3085	3085	3085	3085	50
567	20241010	104200	59699565	3085	3085	3085	3085	0
568	20241010	104100	59699565	3085	3085	3085	3085	0
569	20241010	104000	59699565	3085	3085	3085	3085	0
570	20241010	103900	59699565	3085	3085	3085	3085	0
571	20241010	103800	59699565	3085	3085	3085	3085	0
572	20241010	103700	59699565	3085	3085	3085	3085	0
573	20241010	103600	59699565	3085	3085	3085	3085	0
574	20241010	103500	59699565	3085	3085	3085	3085	0
575	20241010	103400	59699565	3085	3085	3085	3085	0
576	20241010	103300	59699565	3085	3085	3085	3085	2
577	20241010	103200	59693395	3085	3085	3085	3085	0
578	20241010	103100	59693395	3085	3085	3085	3085	0
579	20241010	103000	59693395	3085	3085	3085	3085	0
580	20241010	102900	59693395	3085	3085	3085	3085	0
581	20241010	102800	59693395	3085	3080	3085	3080	35
582	20241010	102700	59585570	3075	3080	3080	3075	11
583	20241010	102600	59551695	3080	3080	3080	3080	0
584	20241010	102500	59551695	3080	3080	3080	3080	1551
585	20241010	102400	54774615	3085	3090	3090	3085	1216
586	20241010	102300	51023205	3095	3095	3095	3095	0
587	20241010	102200	51023205	3095	3095	3095	3095	0
588	20241010	102100	51023205	3095	3095	3095	3095	1
589	20241010	102000	51020110	3090	3090	3090	3090	8
590	20241010	101900	50995390	3090	3090	3090	3090	0
591	20241010	101800	50995390	3090	3090	3090	3090	0
592	20241010	101700	50995390	3090	3090	3090	3090	10
593	20241010	101600	50964490	3095	3095	3095	3095	1
594	20241010	101500	50961395	3090	3095	3095	3090	1089
595	20241010	101400	47596360	3100	3100	3100	3100	0
596	20241010	101300	47596360	3100	3100	3100	3100	0
597	20241010	101200	47596360	3100	3100	3100	3100	0
598	20241010	101100	47596360	3100	3100	3100	3090	1705
599	20241010	101000	42321870	3105	3105	3105	3105	1
600	20241010	100900	42318765	3100	3105	3105	3100	105
601	20241010	100800	41993240	3105	3105	3105	3105	0
602	20241010	100700	41993240	3105	3105	3105	3105	0
603	20241010	100600	41993240	3105	3105	3105	3105	0
604	20241010	100500	41993240	3105	3105	3105	3105	0
605	20241010	100400	41993240	3105	3105	3105	3105	0
606	20241010	100300	41993240	3105	3105	3105	3105	0
607	20241010	100200	41993240	3105	3100	3105	3100	2713
608	20241010	100100	33582915	3100	3100	3100	3100	292
609	20241010	100000	32677715	3100	3100	3100	3100	0
610	20241010	095900	32677715	3100	3100	3100	3100	0
611	20241010	095800	32677715	3100	3100	3100	3100	0
612	20241010	095700	32677715	3100	3100	3100	3100	0
613	20241010	095600	32677715	3100	3095	3100	3095	3
614	20241010	095500	32668425	3095	3095	3095	3095	50
615	20241010	095400	32513675	3100	3100	3100	3100	0
616	20241010	095300	32513675	3100	3100	3100	3100	0
617	20241010	095200	32513675	3100	3100	3100	3100	0
618	20241010	095100	32513675	3100	3100	3100	3100	2000
619	20241010	095000	26313675	3095	3095	3095	3095	0
620	20241010	094900	26313675	3095	3095	3095	3095	0
621	20241010	094800	26313675	3095	3095	3095	3095	0
622	20241010	094700	26313675	3095	3095	3095	3095	100
623	20241010	094600	26004175	3095	3095	3095	3095	0
624	20241010	094500	26004175	3095	3095	3095	3095	100
625	20241010	094400	25694675	3095	3095	3095	3095	0
626	20241010	094300	25694675	3095	3095	3095	3095	0
627	20241010	094200	25694675	3095	3095	3095	3095	0
628	20241010	094100	25694675	3095	3095	3095	3095	0
629	20241010	094000	25694675	3095	3095	3095	3095	0
630	20241010	093900	25694675	3095	3095	3095	3095	0
631	20241010	093800	25694675	3095	3095	3095	3095	0
632	20241010	093700	25694675	3095	3095	3095	3095	0
633	20241010	093600	25694675	3095	3095	3095	3095	6
634	20241010	093500	25676105	3085	3085	3085	3085	0
635	20241010	093400	25676105	3085	3090	3095	3085	4
636	20241010	093300	25663750	3085	3095	3095	3085	2
637	20241010	093200	25657570	3085	3085	3085	3085	0
638	20241010	093100	25657570	3085	3090	3090	3085	1117
639	20241010	093000	22210125	3090	3085	3095	3085	1601
640	20241010	092900	17263705	3085	3085	3085	3085	100
641	20241010	092800	16955205	3085	3085	3085	3085	50
642	20241010	092700	16800955	3085	3085	3085	3085	0
643	20241010	092600	16800955	3085	3085	3085	3085	6
644	20241010	092500	16782445	3085	3085	3085	3085	1
645	20241010	092400	16779360	3085	3085	3085	3085	0
646	20241010	092300	16779360	3085	3085	3085	3085	310
647	20241010	092200	15823010	3085	3085	3085	3085	1
648	20241010	092100	15819925	3090	3090	3090	3090	61
649	20241010	092000	15631435	3090	3090	3090	3090	0
650	20241010	091900	15631435	3090	3090	3090	3090	1
651	20241010	091800	15628345	3085	3090	3090	3085	18
652	20241010	091700	15572730	3085	3090	3090	3085	216
653	20241010	091600	14905295	3090	3090	3090	3090	993
654	20241010	091500	11836925	3095	3095	3095	3095	0
655	20241010	091400	11836925	3095	3090	3095	3090	50
656	20241010	091300	11682180	3090	3090	3090	3090	543
657	20241010	091200	10004310	3090	3090	3090	3090	228
658	20241010	091100	9299790	3095	3095	3095	3095	0
659	20241010	091000	9299790	3095	3095	3095	3095	0
660	20241010	090900	9299790	3095	3095	3095	3095	0
661	20241010	090800	9299790	3095	3095	3095	3095	53
662	20241010	090700	9135755	3100	3100	3100	3100	1
663	20241010	090600	9132655	3100	3100	3100	3100	0
664	20241010	090500	9132655	3100	3100	3100	3100	0
665	20241010	090400	9132655	3100	3100	3100	3100	1
666	20241010	090300	9129555	3105	3105	3105	3105	1
667	20241010	090200	9126450	3090	3095	3095	3090	2148
668	20241010	090100	2481680	3100	3100	3100	3100	517
669	20241010	090000	878980	3095	3095	3095	3095	284