KissMeData/072130/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195100	455333930	4175	4175	4175	4175	3020
3	20241004	195000	455333930	4175	4175	4175	4175	0
4	20241004	194900	455333930	4175	4175	4175	4175	0
5	20241004	194800	455333930	4175	4175	4175	4175	0
6	20241004	194700	455333930	4175	4175	4175	4175	0
7	20241004	194600	455333930	4175	4175	4175	4175	0
8	20241004	194500	455333930	4175	4175	4175	4175	0
9	20241004	194400	455333930	4175	4175	4175	4175	0
10	20241004	194300	455333930	4175	4175	4175	4175	0
11	20241004	194200	455333930	4175	4175	4175	4175	0
12	20241004	194100	455333930	4175	4175	4175	4175	0
13	20241004	194000	455333930	4175	4175	4175	4175	0
14	20241004	193900	455333930	4175	4175	4175	4175	0
15	20241004	193800	455333930	4175	4175	4175	4175	0
16	20241004	193700	455333930	4175	4175	4175	4175	0
17	20241004	193600	455333930	4175	4175	4175	4175	0
18	20241004	193500	455333930	4175	4175	4175	4175	0
19	20241004	193400	455333930	4175	4175	4175	4175	0
20	20241004	193300	455333930	4175	4175	4175	4175	0
21	20241004	193200	455333930	4175	4175	4175	4175	0
22	20241004	193100	455333930	4175	4175	4175	4175	0
23	20241004	193000	455333930	4175	4175	4175	4175	0
24	20241004	192900	455333930	4175	4175	4175	4175	0
25	20241004	192800	455333930	4175	4175	4175	4175	0
26	20241004	192700	455333930	4175	4175	4175	4175	0
27	20241004	192600	455333930	4175	4175	4175	4175	0
28	20241004	192500	455333930	4175	4175	4175	4175	0
29	20241004	192400	455333930	4175	4175	4175	4175	0
30	20241004	192300	455333930	4175	4175	4175	4175	0
31	20241004	192200	455333930	4175	4175	4175	4175	0
32	20241004	192100	455333930	4175	4175	4175	4175	3020
33	20241004	192000	455333930	4175	4175	4175	4175	0
34	20241004	191900	455333930	4175	4175	4175	4175	0
35	20241004	191800	455333930	4175	4175	4175	4175	0
36	20241004	191700	455333930	4175	4175	4175	4175	0
37	20241004	191600	455333930	4175	4175	4175	4175	0
38	20241004	191500	455333930	4175	4175	4175	4175	0
39	20241004	191400	455333930	4175	4175	4175	4175	0
40	20241004	191300	455333930	4175	4175	4175	4175	0
41	20241004	191200	455333930	4175	4175	4175	4175	0
42	20241004	191100	455333930	4175	4175	4175	4175	0
43	20241004	191000	455333930	4175	4175	4175	4175	0
44	20241004	190900	455333930	4175	4175	4175	4175	0
45	20241004	190800	455333930	4175	4175	4175	4175	0
46	20241004	190700	455333930	4175	4175	4175	4175	0
47	20241004	190600	455333930	4175	4175	4175	4175	0
48	20241004	190500	455333930	4175	4175	4175	4175	0
49	20241004	190400	455333930	4175	4175	4175	4175	0
50	20241004	190300	455333930	4175	4175	4175	4175	0
51	20241004	190200	455333930	4175	4175	4175	4175	0
52	20241004	190100	455333930	4175	4175	4175	4175	0
53	20241004	190000	455333930	4175	4175	4175	4175	0
54	20241004	185900	455333930	4175	4175	4175	4175	0
55	20241004	185800	455333930	4175	4175	4175	4175	0
56	20241004	185700	455333930	4175	4175	4175	4175	0
57	20241004	185600	455333930	4175	4175	4175	4175	0
58	20241004	185500	455333930	4175	4175	4175	4175	0
59	20241004	185400	455333930	4175	4175	4175	4175	0
60	20241004	185300	455333930	4175	4175	4175	4175	0
61	20241004	185200	455333930	4175	4175	4175	4175	0
62	20241004	185100	455333930	4175	4175	4175	4175	3020
63	20241004	185000	455333930	4175	4175	4175	4175	0
64	20241004	184900	455333930	4175	4175	4175	4175	0
65	20241004	184800	455333930	4175	4175	4175	4175	0
66	20241004	184700	455333930	4175	4175	4175	4175	0
67	20241004	184600	455333930	4175	4175	4175	4175	0
68	20241004	184500	455333930	4175	4175	4175	4175	0
69	20241004	184400	455333930	4175	4175	4175	4175	0
70	20241004	184300	455333930	4175	4175	4175	4175	0
71	20241004	184200	455333930	4175	4175	4175	4175	0
72	20241004	184100	455333930	4175	4175	4175	4175	0
73	20241004	184000	455333930	4175	4175	4175	4175	0
74	20241004	183900	455333930	4175	4175	4175	4175	0
75	20241004	183800	455333930	4175	4175	4175	4175	0
76	20241004	183700	455333930	4175	4175	4175	4175	0
77	20241004	183600	455333930	4175	4175	4175	4175	0
78	20241004	183500	455333930	4175	4175	4175	4175	0
79	20241004	183400	455333930	4175	4175	4175	4175	0
80	20241004	183300	455333930	4175	4175	4175	4175	0
81	20241004	183200	455333930	4175	4175	4175	4175	0
82	20241004	183100	455333930	4175	4175	4175	4175	0
83	20241004	183000	455333930	4175	4175	4175	4175	0
84	20241004	182900	455333930	4175	4175	4175	4175	0
85	20241004	182800	455333930	4175	4175	4175	4175	0
86	20241004	182700	455333930	4175	4175	4175	4175	0
87	20241004	182600	455333930	4175	4175	4175	4175	0
88	20241004	182500	455333930	4175	4175	4175	4175	0
89	20241004	182400	455333930	4175	4175	4175	4175	0
90	20241004	182300	455333930	4175	4175	4175	4175	0
91	20241004	182200	455333930	4175	4175	4175	4175	0
92	20241004	182100	455333930	4175	4175	4175	4175	3020
93	20241004	182000	455333930	4175	4175	4175	4175	0
94	20241004	181900	455333930	4175	4175	4175	4175	0
95	20241004	181800	455333930	4175	4175	4175	4175	0
96	20241004	181700	455333930	4175	4175	4175	4175	0
97	20241004	181600	455333930	4175	4175	4175	4175	0
98	20241004	181500	455333930	4175	4175	4175	4175	0
99	20241004	181400	455333930	4175	4175	4175	4175	0
100	20241004	181300	455333930	4175	4175	4175	4175	0
101	20241004	181200	455333930	4175	4175	4175	4175	0
102	20241004	181100	455333930	4175	4175	4175	4175	0
103	20241004	181000	455333930	4175	4175	4175	4175	0
104	20241004	180900	455333930	4175	4175	4175	4175	0
105	20241004	180800	455333930	4175	4175	4175	4175	0
106	20241004	180700	455333930	4175	4175	4175	4175	0
107	20241004	180600	455333930	4175	4175	4175	4175	0
108	20241004	180500	455333930	4175	4175	4175	4175	0
109	20241004	180400	455333930	4175	4175	4175	4175	0
110	20241004	180300	455333930	4175	4175	4175	4175	0
111	20241004	180200	455333930	4175	4175	4175	4175	0
112	20241004	180100	455333930	4175	4175	4175	4175	0
113	20241004	180000	455333930	4175	4175	4175	4175	0
114	20241004	175900	455333930	4175	4175	4175	4175	0
115	20241004	175800	455333930	4175	4175	4175	4175	0
116	20241004	175700	455333930	4175	4175	4175	4175	0
117	20241004	175600	455333930	4175	4175	4175	4175	0
118	20241004	175500	455333930	4175	4175	4175	4175	0
119	20241004	175400	455333930	4175	4175	4175	4175	0
120	20241004	175300	455333930	4175	4175	4175	4175	0
121	20241004	175200	455333930	4175	4175	4175	4175	0
122	20241004	175100	455333930	4175	4175	4175	4175	3020
123	20241004	175000	455333930	4175	4175	4175	4175	0
124	20241004	174900	455333930	4175	4175	4175	4175	0
125	20241004	174800	455333930	4175	4175	4175	4175	0
126	20241004	174700	455333930	4175	4175	4175	4175	0
127	20241004	174600	455333930	4175	4175	4175	4175	0
128	20241004	174500	455333930	4175	4175	4175	4175	0
129	20241004	174400	455333930	4175	4175	4175	4175	0
130	20241004	174300	455333930	4175	4175	4175	4175	0
131	20241004	174200	455333930	4175	4175	4175	4175	0
132	20241004	174100	455333930	4175	4175	4175	4175	0
133	20241004	174000	455333930	4175	4175	4175	4175	0
134	20241004	173900	455333930	4175	4175	4175	4175	0
135	20241004	173800	455333930	4175	4175	4175	4175	0
136	20241004	173700	455333930	4175	4175	4175	4175	0
137	20241004	173600	455333930	4175	4175	4175	4175	0
138	20241004	173500	455333930	4175	4175	4175	4175	0
139	20241004	173400	455333930	4175	4175	4175	4175	0
140	20241004	173300	455333930	4175	4175	4175	4175	0
141	20241004	173200	455333930	4175	4175	4175	4175	0
142	20241004	173100	455333930	4175	4175	4175	4175	0
143	20241004	173000	455333930	4175	4175	4175	4175	0
144	20241004	172900	455333930	4175	4175	4175	4175	0
145	20241004	172800	455333930	4175	4175	4175	4175	0
146	20241004	172700	455333930	4175	4175	4175	4175	0
147	20241004	172600	455333930	4175	4175	4175	4175	0
148	20241004	172500	455333930	4175	4175	4175	4175	0
149	20241004	172400	455333930	4175	4175	4175	4175	0
150	20241004	172300	455333930	4175	4175	4175	4175	0
151	20241004	172200	455333930	4175	4175	4175	4175	0
152	20241004	172100	455333930	4175	4175	4175	4175	3020
153	20241004	172000	455333930	4175	4175	4175	4175	0
154	20241004	171900	455333930	4175	4175	4175	4175	0
155	20241004	171800	455333930	4175	4175	4175	4175	0
156	20241004	171700	455333930	4175	4175	4175	4175	0
157	20241004	171600	455333930	4175	4175	4175	4175	0
158	20241004	171500	455333930	4175	4175	4175	4175	0
159	20241004	171400	455333930	4175	4175	4175	4175	0
160	20241004	171300	455333930	4175	4175	4175	4175	0
161	20241004	171200	455333930	4175	4175	4175	4175	0
162	20241004	171100	455333930	4175	4175	4175	4175	0
163	20241004	171000	455333930	4175	4175	4175	4175	0
164	20241004	170900	455333930	4175	4175	4175	4175	0
165	20241004	170800	455333930	4175	4175	4175	4175	0
166	20241004	170700	455333930	4175	4175	4175	4175	0
167	20241004	170600	455333930	4175	4175	4175	4175	0
168	20241004	170500	455333930	4175	4175	4175	4175	0
169	20241004	170400	455333930	4175	4175	4175	4175	0
170	20241004	170300	455333930	4175	4175	4175	4175	0
171	20241004	170200	455333930	4175	4175	4175	4175	0
172	20241004	170100	455333930	4175	4175	4175	4175	0
173	20241004	170000	455333930	4175	4175	4175	4175	0
174	20241004	165900	455333930	4175	4175	4175	4175	0
175	20241004	165800	455333930	4175	4175	4175	4175	0
176	20241004	165700	455333930	4175	4175	4175	4175	0
177	20241004	165600	455333930	4175	4175	4175	4175	0
178	20241004	165500	455333930	4175	4175	4175	4175	0
179	20241004	165400	455333930	4175	4175	4175	4175	0
180	20241004	165300	455333930	4175	4175	4175	4175	0
181	20241004	165200	455333930	4175	4175	4175	4175	0
182	20241004	165100	455333930	4175	4175	4175	4175	3020
183	20241004	165000	455333930	4175	4175	4175	4175	0
184	20241004	164900	455333930	4175	4175	4175	4175	0
185	20241004	164800	455333930	4175	4175	4175	4175	0
186	20241004	164700	455333930	4175	4175	4175	4175	0
187	20241004	164600	455333930	4175	4175	4175	4175	0
188	20241004	164500	455333930	4175	4175	4175	4175	0
189	20241004	164400	455333930	4175	4175	4175	4175	0
190	20241004	164300	455333930	4175	4175	4175	4175	0
191	20241004	164200	455333930	4175	4175	4175	4175	0
192	20241004	164100	455333930	4175	4175	4175	4175	0
193	20241004	164000	455333930	4175	4175	4175	4175	0
194	20241004	163900	455333930	4175	4175	4175	4175	0
195	20241004	163800	455333930	4175	4175	4175	4175	0
196	20241004	163700	455333930	4175	4175	4175	4175	0
197	20241004	163600	455333930	4175	4175	4175	4175	0
198	20241004	163500	455333930	4175	4175	4175	4175	0
199	20241004	163400	455333930	4175	4175	4175	4175	0
200	20241004	163300	455333930	4175	4175	4175	4175	0
201	20241004	163200	455333930	4175	4175	4175	4175	0
202	20241004	163100	455333930	4175	4175	4175	4175	0
203	20241004	163000	455333930	4175	4175	4175	4175	0
204	20241004	162900	455333930	4175	4175	4175	4175	0
205	20241004	162800	455333930	4175	4175	4175	4175	0
206	20241004	162700	455333930	4175	4175	4175	4175	0
207	20241004	162600	455333930	4175	4175	4175	4175	0
208	20241004	162500	455333930	4175	4175	4175	4175	0
209	20241004	162400	455333930	4175	4175	4175	4175	0
210	20241004	162300	455333930	4175	4175	4175	4175	0
211	20241004	162200	455333930	4175	4175	4175	4175	0
212	20241004	162100	455333930	4175	4175	4175	4175	3020
213	20241004	162000	455333930	4175	4175	4175	4175	0
214	20241004	161900	455333930	4175	4175	4175	4175	0
215	20241004	161800	455333930	4175	4175	4175	4175	0
216	20241004	161700	455333930	4175	4175	4175	4175	0
217	20241004	161600	455333930	4175	4175	4175	4175	0
218	20241004	161500	455333930	4175	4175	4175	4175	0
219	20241004	161400	455333930	4175	4175	4175	4175	0
220	20241004	161300	455333930	4175	4175	4175	4175	0
221	20241004	161200	455333930	4175	4175	4175	4175	0
222	20241004	161100	455333930	4175	4175	4175	4175	0
223	20241004	161000	455333930	4175	4175	4175	4175	0
224	20241004	160900	455333930	4175	4175	4175	4175	0
225	20241004	160800	455333930	4175	4175	4175	4175	0
226	20241004	160700	455333930	4175	4175	4175	4175	0
227	20241004	160600	455333930	4175	4175	4175	4175	0
228	20241004	160500	455333930	4175	4175	4175	4175	0
229	20241004	160400	455333930	4175	4175	4175	4175	0
230	20241004	160300	455333930	4175	4175	4175	4175	0
231	20241004	160200	455333930	4175	4175	4175	4175	0
232	20241004	160100	455333930	4175	4175	4175	4175	0
233	20241004	160000	455333930	4175	4175	4175	4175	0
234	20241004	155900	455333930	4175	4175	4175	4175	0
235	20241004	155800	455333930	4175	4175	4175	4175	0
236	20241004	155700	455333930	4175	4175	4175	4175	0
237	20241004	155600	455333930	4175	4175	4175	4175	0
238	20241004	155500	455333930	4175	4175	4175	4175	0
239	20241004	155400	455333930	4175	4175	4175	4175	0
240	20241004	155300	455333930	4175	4175	4175	4175	0
241	20241004	155200	455333930	4175	4175	4175	4175	0
242	20241004	155100	455333930	4175	4175	4175	4175	3020
243	20241004	155000	455333930	4175	4175	4175	4175	0
244	20241004	154900	455333930	4175	4175	4175	4175	0
245	20241004	154800	455333930	4175	4175	4175	4175	0
246	20241004	154700	455333930	4175	4175	4175	4175	0
247	20241004	154600	455333930	4175	4175	4175	4175	0
248	20241004	154500	455333930	4175	4175	4175	4175	0
249	20241004	154400	455333930	4175	4175	4175	4175	0
250	20241004	154300	455333930	4175	4175	4175	4175	0
251	20241004	154200	455333930	4175	4175	4175	4175	0
252	20241004	154100	455333930	4175	4175	4175	4175	0
253	20241004	154000	455333930	4175	4175	4175	4175	0
254	20241004	153900	455333930	4175	4175	4175	4175	0
255	20241004	153800	455333930	4175	4175	4175	4175	0
256	20241004	153700	455333930	4175	4175	4175	4175	0
257	20241004	153600	455333930	4175	4175	4175	4175	0
258	20241004	153500	455333930	4175	4175	4175	4175	0
259	20241004	153400	455333930	4175	4175	4175	4175	0
260	20241004	153300	455333930	4175	4175	4175	4175	0
261	20241004	153200	455333930	4175	4175	4175	4175	0
262	20241004	153100	455333930	4175	4175	4175	4175	0
263	20241004	153000	455333930	4175	4175	4175	4175	3020
264	20241004	152900	442725430	4170	4170	4170	4170	0
265	20241004	152800	442725430	4170	4170	4170	4170	0
266	20241004	152700	442725430	4170	4170	4170	4170	0
267	20241004	152600	442725430	4170	4170	4170	4170	0
268	20241004	152500	442725430	4170	4170	4170	4170	0
269	20241004	152400	442725430	4170	4170	4170	4170	0
270	20241004	152300	442725430	4170	4170	4170	4170	0
271	20241004	152200	442725430	4170	4170	4170	4170	0
272	20241004	152100	442725430	4170	4170	4170	4170	0
273	20241004	152000	442725430	4170	4170	4170	4170	0
274	20241004	151900	442725430	4170	4140	4170	4135	140
275	20241004	151800	442144245	4140	4175	4175	4140	4218
276	20241004	151700	424679380	4140	4185	4185	4140	8
277	20241004	151600	424646050	4135	4150	4150	4135	522
278	20241004	151500	422479765	4150	4180	4185	4150	1130
279	20241004	151400	417786030	4150	4150	4150	4150	0
280	20241004	151300	417786030	4150	4170	4180	4150	51
281	20241004	151200	417572915	4150	4170	4170	4150	8293
282	20241004	151100	383130285	4170	4175	4175	4170	451
283	20241004	151000	381247365	4195	4195	4195	4195	1
284	20241004	150900	381243170	4175	4175	4175	4175	2
285	20241004	150800	381234820	4175	4185	4185	4175	391
286	20241004	150700	379598565	4200	4200	4200	4200	0
287	20241004	150600	379598565	4200	4200	4200	4200	1
288	20241004	150500	379594365	4200	4200	4200	4200	0
289	20241004	150400	379594365	4200	4195	4200	4185	621
290	20241004	150300	376989330	4195	4195	4195	4195	39
291	20241004	150200	376825725	4195	4195	4195	4195	81
292	20241004	150100	376485930	4195	4195	4195	4195	119
293	20241004	150000	375986725	4195	4195	4195	4195	0
294	20241004	145900	375986725	4195	4195	4195	4195	100
295	20241004	145800	375567225	4195	4195	4195	4195	0
296	20241004	145700	375567225	4195	4195	4195	4195	0
297	20241004	145600	375567225	4195	4195	4195	4195	0
298	20241004	145500	375567225	4195	4195	4195	4195	10
299	20241004	145400	375525275	4195	4195	4195	4195	0
300	20241004	145300	375525275	4195	4195	4195	4195	0
301	20241004	145200	375525275	4195	4195	4195	4195	0
302	20241004	145100	375525275	4195	4195	4195	4195	0
303	20241004	145000	375525275	4195	4195	4195	4195	200
304	20241004	144900	374686275	4180	4180	4180	4180	0
305	20241004	144800	374686275	4180	4180	4180	4180	86
306	20241004	144700	374326795	4205	4205	4205	4205	0
307	20241004	144600	374326795	4205	4205	4205	4205	1
308	20241004	144500	374322590	4180	4180	4180	4180	22
309	20241004	144400	374230630	4205	4200	4205	4200	21104
310	20241004	144300	285579125	4200	4190	4200	4190	4297
311	20241004	144200	267561325	4175	4175	4175	4175	18
312	20241004	144100	267486175	4185	4185	4185	4185	0
313	20241004	144000	267486175	4185	4185	4185	4185	320
314	20241004	143900	266146975	4185	4185	4185	4185	0
315	20241004	143800	266146975	4185	4185	4185	4185	0
316	20241004	143700	266146975	4185	4185	4185	4185	0
317	20241004	143600	266146975	4185	4185	4185	4185	0
318	20241004	143500	266146975	4185	4185	4185	4185	0
319	20241004	143400	266146975	4185	4185	4185	4185	1
320	20241004	143300	266142790	4175	4175	4175	4175	6
321	20241004	143200	266117740	4175	4175	4175	4175	0
322	20241004	143100	266117740	4175	4175	4175	4175	0
323	20241004	143000	266117740	4175	4180	4180	4175	8925
324	20241004	142900	228816240	4180	4180	4180	4180	1100
325	20241004	142800	224218240	4180	4180	4180	4180	1900
326	20241004	142700	216276240	4175	4175	4175	4175	50
327	20241004	142600	216067490	4180	4180	4180	4180	0
328	20241004	142500	216067490	4180	4180	4180	4180	1000
329	20241004	142400	211887490	4185	4175	4185	4175	2124
330	20241004	142300	203007500	4175	4175	4175	4175	300
331	20241004	142200	201755000	4180	4180	4180	4180	0
332	20241004	142100	201755000	4180	4180	4180	4180	0
333	20241004	142000	201755000	4180	4180	4180	4180	0
334	20241004	141900	201755000	4180	4180	4180	4180	0
335	20241004	141800	201755000	4180	4180	4180	4180	0
336	20241004	141700	201755000	4180	4180	4180	4180	0
337	20241004	141600	201755000	4180	4180	4180	4180	0
338	20241004	141500	201755000	4180	4180	4180	4180	0
339	20241004	141400	201755000	4180	4180	4180	4180	0
340	20241004	141300	201755000	4180	4180	4180	4180	0
341	20241004	141200	201755000	4180	4180	4180	4180	100
342	20241004	141100	201337000	4150	4150	4150	4150	0
343	20241004	141000	201337000	4150	4150	4150	4150	0
344	20241004	140900	201337000	4150	4150	4150	4150	0
345	20241004	140800	201337000	4150	4150	4150	4150	0
346	20241004	140700	201337000	4150	4150	4150	4150	28
347	20241004	140600	201220800	4170	4170	4170	4170	0
348	20241004	140500	201220800	4170	4170	4175	4170	1300
349	20241004	140400	195794810	4170	4165	4170	4165	430
350	20241004	140300	194002210	4175	4175	4175	4175	0
351	20241004	140200	194002210	4175	4175	4175	4175	0
352	20241004	140100	194002210	4175	4175	4175	4175	0
353	20241004	140000	194002210	4175	4175	4175	4175	0
354	20241004	135900	194002210	4175	4175	4175	4175	0
355	20241004	135800	194002210	4175	4175	4175	4175	0
356	20241004	135700	194002210	4175	4175	4175	4175	0
357	20241004	135600	194002210	4175	4175	4175	4175	0
358	20241004	135500	194002210	4175	4175	4175	4175	0
359	20241004	135400	194002210	4175	4175	4175	4175	0
360	20241004	135300	194002210	4175	4175	4175	4175	0
361	20241004	135200	194002210	4175	4175	4175	4175	1
362	20241004	135100	193998035	4175	4175	4175	4175	0
363	20241004	135000	193998035	4175	4175	4175	4175	0
364	20241004	134900	193998035	4175	4175	4175	4175	0
365	20241004	134800	193998035	4175	4170	4175	4150	12
366	20241004	134700	193948190	4150	4150	4150	4150	0
367	20241004	134600	193948190	4150	4150	4150	4150	0
368	20241004	134500	193948190	4150	4170	4170	4150	1628
369	20241004	134400	187160170	4170	4165	4170	4165	316
370	20241004	134300	185843030	4165	4165	4165	4165	100
371	20241004	134200	185426530	4170	4160	4170	4160	261
372	20241004	134100	184340260	4155	4140	4155	4140	192
373	20241004	134000	183543330	4140	4140	4140	4140	0
374	20241004	133900	183543330	4140	4140	4140	4140	0
375	20241004	133800	183543330	4140	4140	4140	4140	0
376	20241004	133700	183543330	4140	4140	4140	4140	0
377	20241004	133600	183543330	4140	4140	4140	4140	0
378	20241004	133500	183543330	4140	4140	4140	4140	0
379	20241004	133400	183543330	4140	4140	4140	4140	0
380	20241004	133300	183543330	4140	4140	4140	4140	0
381	20241004	133200	183543330	4140	4140	4140	4140	0
382	20241004	133100	183543330	4140	4140	4140	4140	0
383	20241004	133000	183543330	4140	4140	4140	4140	0
384	20241004	132900	183543330	4140	4140	4140	4140	0
385	20241004	132800	183543330	4140	4140	4140	4140	0
386	20241004	132700	183543330	4140	4140	4140	4140	0
387	20241004	132600	183543330	4140	4140	4140	4140	0
388	20241004	132500	183543330	4140	4140	4140	4140	0
389	20241004	132400	183543330	4140	4140	4140	4140	0
390	20241004	132300	183543330	4140	4140	4140	4140	0
391	20241004	132200	183543330	4140	4140	4140	4140	0
392	20241004	132100	183543330	4140	4140	4140	4140	0
393	20241004	132000	183543330	4140	4140	4140	4140	0
394	20241004	131900	183543330	4140	4140	4140	4140	0
395	20241004	131800	183543330	4140	4140	4140	4140	0
396	20241004	131700	183543330	4140	4140	4140	4140	0
397	20241004	131600	183543330	4140	4140	4140	4140	0
398	20241004	131500	183543330	4140	4140	4140	4140	0
399	20241004	131400	183543330	4140	4140	4140	4140	0
400	20241004	131300	183543330	4140	4140	4140	4140	0
401	20241004	131200	183543330	4140	4145	4145	4140	2000
402	20241004	131100	175262760	4155	4155	4155	4155	0
403	20241004	131000	175262760	4155	4155	4155	4155	0
404	20241004	130900	175262760	4155	4155	4155	4155	0
405	20241004	130800	175262760	4155	4155	4155	4155	0
406	20241004	130700	175262760	4155	4155	4155	4155	0
407	20241004	130600	175262760	4155	4155	4155	4155	0
408	20241004	130500	175262760	4155	4155	4155	4155	99
409	20241004	130400	174851415	4155	4155	4155	4155	0
410	20241004	130300	174851415	4155	4155	4155	4155	0
411	20241004	130200	174851415	4155	4155	4155	4155	0
412	20241004	130100	174851415	4155	4155	4155	4155	1
413	20241004	130000	174847260	4155	4155	4155	4155	100
414	20241004	125900	174431760	4165	4165	4165	4165	0
415	20241004	125800	174431760	4165	4160	4165	4160	2
416	20241004	125700	174423435	4155	4155	4155	4155	0
417	20241004	125600	174423435	4155	4155	4155	4155	500
418	20241004	125500	172345935	4155	4155	4155	4155	0
419	20241004	125400	172345935	4155	4155	4155	4155	77
420	20241004	125300	172026000	4155	4155	4155	4155	0
421	20241004	125200	172026000	4155	4155	4155	4155	0
422	20241004	125100	172026000	4155	4155	4155	4155	1
423	20241004	125000	172021845	4170	4170	4170	4170	0
424	20241004	124900	172021845	4170	4170	4170	4170	0
425	20241004	124800	172021845	4170	4170	4170	4170	0
426	20241004	124700	172021845	4170	4170	4170	4170	0
427	20241004	124600	172021845	4170	4170	4170	4170	2
428	20241004	124500	172013505	4145	4145	4145	4145	0
429	20241004	124400	172013505	4145	4145	4145	4145	0
430	20241004	124300	172013505	4145	4145	4145	4145	0
431	20241004	124200	172013505	4145	4145	4145	4145	10
432	20241004	124100	171972055	4160	4160	4160	4160	10
433	20241004	124000	171930455	4155	4155	4155	4155	0
434	20241004	123900	171930455	4155	4155	4155	4155	0
435	20241004	123800	171930455	4155	4155	4155	4155	0
436	20241004	123700	171930455	4155	4155	4155	4155	1
437	20241004	123600	171926300	4185	4180	4185	4180	980
438	20241004	123500	167825500	4175	4175	4175	4175	170
439	20241004	123400	167115750	4145	4145	4145	4145	0
440	20241004	123300	167115750	4145	4145	4145	4145	0
441	20241004	123200	167115750	4145	4145	4145	4145	20
442	20241004	123100	167032850	4145	4180	4185	4145	236
443	20241004	123000	166047130	4180	4160	4180	4160	9050
444	20241004	122900	128238280	4155	4155	4155	4155	0
445	20241004	122800	128238280	4155	4155	4155	4155	1100
446	20241004	122700	123667780	4150	4150	4150	4150	400
447	20241004	122600	122007780	4155	4150	4155	4150	1331
448	20241004	122500	116482475	4145	4145	4145	4145	0
449	20241004	122400	116482475	4145	4145	4145	4145	0
450	20241004	122300	116482475	4145	4145	4145	4145	0
451	20241004	122200	116482475	4145	4145	4145	4145	400
452	20241004	122100	114824475	4145	4145	4145	4145	0
453	20241004	122000	114824475	4145	4145	4145	4145	0
454	20241004	121900	114824475	4145	4145	4145	4145	0
455	20241004	121800	114824475	4145	4145	4145	4145	0
456	20241004	121700	114824475	4145	4145	4145	4145	50
457	20241004	121600	114617225	4145	4145	4145	4145	164
458	20241004	121500	113937445	4145	4145	4145	4145	0
459	20241004	121400	113937445	4145	4145	4145	4145	0
460	20241004	121300	113937445	4145	4145	4145	4145	0
461	20241004	121200	113937445	4145	4145	4145	4145	0
462	20241004	121100	113937445	4145	4145	4145	4145	50
463	20241004	121000	113730195	4150	4150	4150	4150	0
464	20241004	120900	113730195	4150	4150	4150	4150	0
465	20241004	120800	113730195	4150	4135	4150	4135	250
466	20241004	120700	112693780	4130	4130	4130	4130	0
467	20241004	120600	112693780	4130	4130	4130	4130	10
468	20241004	120500	112652480	4130	4130	4130	4130	5
469	20241004	120400	112631830	4125	4125	4125	4125	0
470	20241004	120300	112631830	4125	4125	4125	4125	22
471	20241004	120200	112541080	4125	4125	4125	4125	0
472	20241004	120100	112541080	4125	4125	4125	4125	0
473	20241004	120000	112541080	4125	4125	4125	4125	0
474	20241004	115900	112541080	4125	4125	4125	4125	0
475	20241004	115800	112541080	4125	4125	4125	4125	0
476	20241004	115700	112541080	4125	4125	4125	4125	0
477	20241004	115600	112541080	4125	4125	4125	4125	0
478	20241004	115500	112541080	4125	4125	4125	4125	0
479	20241004	115400	112541080	4125	4125	4125	4125	0
480	20241004	115300	112541080	4125	4125	4125	4125	0
481	20241004	115200	112541080	4125	4125	4125	4125	0
482	20241004	115100	112541080	4125	4125	4125	4125	0
483	20241004	115000	112541080	4125	4120	4125	4120	1108
484	20241004	114900	107973620	4120	4120	4120	4120	0
485	20241004	114800	107973620	4120	4120	4120	4120	0
486	20241004	114700	107973620	4120	4120	4120	4120	0
487	20241004	114600	107973620	4120	4120	4120	4120	0
488	20241004	114500	107973620	4120	4120	4120	4120	1
489	20241004	114400	107969500	4125	4125	4125	4125	5
490	20241004	114300	107948875	4125	4125	4125	4125	10
491	20241004	114200	107907625	4125	4125	4125	4125	0
492	20241004	114100	107907625	4125	4125	4125	4125	20
493	20241004	114000	107825125	4125	4125	4125	4125	0
494	20241004	113900	107825125	4125	4125	4125	4125	0
495	20241004	113800	107825125	4125	4125	4125	4125	30
496	20241004	113700	107701375	4125	4125	4125	4125	18
497	20241004	113600	107627125	4125	4125	4125	4125	0
498	20241004	113500	107627125	4125	4125	4125	4125	1
499	20241004	113400	107623000	4135	4135	4135	4135	0
500	20241004	113300	107623000	4135	4135	4135	4135	0
501	20241004	113200	107623000	4135	4135	4135	4135	0
502	20241004	113100	107623000	4135	4135	4135	4135	1
503	20241004	113000	107618865	4105	4105	4105	4105	0
504	20241004	112900	107618865	4105	4105	4105	4105	0
505	20241004	112800	107618865	4105	4105	4105	4105	0
506	20241004	112700	107618865	4105	4105	4105	4105	0
507	20241004	112600	107618865	4105	4105	4105	4105	0
508	20241004	112500	107618865	4105	4105	4105	4105	0
509	20241004	112400	107618865	4105	4105	4105	4105	0
510	20241004	112300	107618865	4105	4105	4105	4105	0
511	20241004	112200	107618865	4105	4105	4105	4105	0
512	20241004	112100	107618865	4105	4105	4105	4105	0
513	20241004	112000	107618865	4105	4105	4105	4105	0
514	20241004	111900	107618865	4105	4105	4105	4105	0
515	20241004	111800	107618865	4105	4140	4150	4105	401
516	20241004	111700	105957830	4140	4140	4140	4140	0
517	20241004	111600	105957830	4140	4140	4140	4140	0
518	20241004	111500	105957830	4140	4125	4140	4125	1200
519	20241004	111400	100995860	4100	4105	4105	4100	943
520	20241004	111300	97128815	4105	4105	4105	4105	0
521	20241004	111200	97128815	4105	4105	4105	4105	0
522	20241004	111100	97128815	4105	4120	4130	4105	201
523	20241004	111000	96300350	4115	4115	4115	4115	1
524	20241004	110900	96296235	4120	4120	4120	4120	0
525	20241004	110800	96296235	4120	4120	4120	4120	0
526	20241004	110700	96296235	4120	4120	4120	4120	0
527	20241004	110600	96296235	4120	4120	4120	4120	0
528	20241004	110500	96296235	4120	4120	4120	4120	25
529	20241004	110400	96193235	4135	4135	4135	4135	0
530	20241004	110300	96193235	4135	4135	4135	4135	0
531	20241004	110200	96193235	4135	4135	4135	4135	0
532	20241004	110100	96193235	4135	4135	4135	4135	0
533	20241004	110000	96193235	4135	4135	4135	4135	0
534	20241004	105900	96193235	4135	4135	4135	4135	0
535	20241004	105800	96193235	4135	4135	4135	4135	0
536	20241004	105700	96193235	4135	4135	4135	4135	100
537	20241004	105600	95779735	4135	4135	4135	4135	0
538	20241004	105500	95779735	4135	4105	4135	4105	3300
539	20241004	105400	82174000	4105	4105	4105	4105	1416
540	20241004	105300	76361320	4105	4105	4105	4105	0
541	20241004	105200	76361320	4105	4105	4105	4105	0
542	20241004	105100	76361320	4105	4105	4105	4105	9
543	20241004	105000	76324375	4105	4105	4105	4105	0
544	20241004	104900	76324375	4105	4105	4105	4105	0
545	20241004	104800	76324375	4105	4105	4105	4105	0
546	20241004	104700	76324375	4105	4105	4105	4105	20
547	20241004	104600	76242275	4125	4125	4125	4125	0
548	20241004	104500	76242275	4125	4125	4125	4125	0
549	20241004	104400	76242275	4125	4125	4125	4125	1
550	20241004	104300	76238150	4105	4105	4105	4105	3
551	20241004	104200	76225835	4105	4105	4105	4105	0
552	20241004	104100	76225835	4105	4105	4105	4105	0
553	20241004	104000	76225835	4105	4130	4135	4105	200
554	20241004	103900	75402210	4105	4105	4105	4105	0
555	20241004	103800	75402210	4105	4105	4105	4105	7
556	20241004	103700	75373475	4130	4130	4130	4130	0
557	20241004	103600	75373475	4130	4130	4130	4130	0
558	20241004	103500	75373475	4130	4130	4130	4130	1
559	20241004	103400	75369345	4135	4135	4135	4135	0
560	20241004	103300	75369345	4135	4135	4135	4135	0
561	20241004	103200	75369345	4135	4135	4135	4135	0
562	20241004	103100	75369345	4135	4135	4135	4135	0
563	20241004	103000	75369345	4135	4135	4135	4135	0
564	20241004	102900	75369345	4135	4135	4135	4135	0
565	20241004	102800	75369345	4135	4135	4135	4135	0
566	20241004	102700	75369345	4135	4135	4135	4135	1
567	20241004	102600	75365210	4120	4120	4120	4120	60
568	20241004	102500	75118010	4105	4120	4120	4105	71
569	20241004	102400	74826240	4115	4115	4115	4115	0
570	20241004	102300	74826240	4115	4115	4115	4115	0
571	20241004	102200	74826240	4115	4115	4115	4115	50
572	20241004	102100	74620490	4105	4105	4105	4105	0
573	20241004	102000	74620490	4105	4105	4105	4105	0
574	20241004	101900	74620490	4105	4105	4105	4105	0
575	20241004	101800	74620490	4105	4105	4105	4105	0
576	20241004	101700	74620490	4105	4105	4105	4105	0
577	20241004	101600	74620490	4105	4105	4105	4105	0
578	20241004	101500	74620490	4105	4105	4105	4105	0
579	20241004	101400	74620490	4105	4105	4105	4105	0
580	20241004	101300	74620490	4105	4105	4105	4105	0
581	20241004	101200	74620490	4105	4105	4105	4105	5
582	20241004	101100	74599965	4120	4120	4120	4120	0
583	20241004	101000	74599965	4120	4120	4120	4120	0
584	20241004	100900	74599965	4120	4120	4120	4120	4
585	20241004	100800	74583485	4120	4115	4120	4115	56
586	20241004	100700	74352845	4105	4105	4105	4105	0
587	20241004	100600	74352845	4105	4105	4105	4105	60
588	20241004	100500	74106545	4115	4115	4115	4115	0
589	20241004	100400	74106545	4115	4115	4115	4115	0
590	20241004	100300	74106545	4115	4115	4115	4115	0
591	20241004	100200	74106545	4115	4115	4115	4115	0
592	20241004	100100	74106545	4115	4115	4115	4115	3
593	20241004	100000	74094200	4105	4105	4105	4105	0
594	20241004	095900	74094200	4105	4105	4105	4105	0
595	20241004	095800	74094200	4105	4105	4105	4105	98
596	20241004	095700	73691910	4105	4105	4105	4105	0
597	20241004	095600	73691910	4105	4105	4105	4105	0
598	20241004	095500	73691910	4105	4105	4105	4105	2
599	20241004	095400	73683700	4135	4135	4135	4135	0
600	20241004	095300	73683700	4135	4135	4135	4135	0
601	20241004	095200	73683700	4135	4115	4135	4115	187
602	20241004	095100	72913150	4100	4100	4100	4100	0
603	20241004	095000	72913150	4100	4100	4100	4100	0
604	20241004	094900	72913150	4100	4115	4135	4100	390
605	20241004	094800	71310830	4105	4105	4105	4105	0
606	20241004	094700	71310830	4105	4105	4105	4105	73
607	20241004	094600	71011165	4100	4100	4100	4100	0
608	20241004	094500	71011165	4100	4100	4100	4100	0
609	20241004	094400	71011165	4100	4100	4100	4100	1
610	20241004	094300	71007065	4100	4100	4100	4100	563
611	20241004	094200	68698765	4115	4115	4115	4115	0
612	20241004	094100	68698765	4115	4115	4115	4100	402
613	20241004	094000	67050450	4115	4115	4115	4115	22
614	20241004	093900	66959920	4115	4115	4115	4115	0
615	20241004	093800	66959920	4115	4115	4115	4115	0
616	20241004	093700	66959920	4115	4115	4115	4115	0
617	20241004	093600	66959920	4115	4095	4115	4085	672
618	20241004	093500	64211780	4115	4115	4115	4115	25
619	20241004	093400	64108905	4115	4115	4115	4115	1
620	20241004	093300	64104790	4095	4095	4095	4095	250
621	20241004	093200	63081040	4115	4115	4115	4115	0
622	20241004	093100	63081040	4115	4115	4115	4115	0
623	20241004	093000	63081040	4115	4095	4115	4095	101
624	20241004	092900	62665445	4095	4095	4095	4095	800
625	20241004	092800	59389445	4095	4095	4095	4095	1
626	20241004	092700	59385350	4100	4100	4100	4100	250
627	20241004	092600	58360350	4100	4100	4100	4100	501
628	20241004	092500	56306250	4100	4100	4100	4100	0
629	20241004	092400	56306250	4100	4100	4100	4100	0
630	20241004	092300	56306250	4100	4100	4100	4100	139
631	20241004	092200	55736350	4140	4140	4140	4140	15
632	20241004	092100	55674250	4140	4140	4140	4140	10
633	20241004	092000	55632850	4140	4140	4140	4140	0
634	20241004	091900	55632850	4140	4095	4140	4080	2400
635	20241004	091800	45824560	4090	4095	4095	4090	1300
636	20241004	091700	40503485	4095	4095	4095	4095	0
637	20241004	091600	40503485	4095	4095	4095	4095	12
638	20241004	091500	40454345	4140	4095	4140	4095	105
639	20241004	091400	40024145	4095	4095	4095	4095	0
640	20241004	091300	40024145	4095	4105	4105	4095	1209
641	20241004	091200	35067840	4100	4105	4105	4100	684
642	20241004	091100	32262615	4140	4150	4150	4140	2594
643	20241004	091000	21521695	4150	4150	4150	4150	300
644	20241004	090900	20276695	4150	4150	4150	4150	1901
645	20241004	090800	12387545	4150	4150	4150	4150	570
646	20241004	090700	10022045	4150	4150	4150	4150	1
647	20241004	090600	10017895	4150	4150	4150	4150	858
648	20241004	090500	6457195	4185	4185	4185	4185	0
649	20241004	090400	6457195	4185	4185	4185	4185	0
650	20241004	090300	6457195	4185	4145	4185	4145	307
651	20241004	090200	5174075	4145	4145	4145	4145	0
652	20241004	090100	5174075	4145	4175	4175	4145	92
653	20241004	090000	4792705	4145	4140	4175	4140	1157