KissMeData/054540/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	193800	205286150	4140	4140	4140	4140	2912
3	20241004	193700	205286150	4140	4140	4140	4140	0
4	20241004	193600	205286150	4140	4140	4140	4140	0
5	20241004	193500	205286150	4140	4140	4140	4140	0
6	20241004	193400	205286150	4140	4140	4140	4140	0
7	20241004	193300	205286150	4140	4140	4140	4140	0
8	20241004	193200	205286150	4140	4140	4140	4140	0
9	20241004	193100	205286150	4140	4140	4140	4140	0
10	20241004	193000	205286150	4140	4140	4140	4140	0
11	20241004	192900	205286150	4140	4140	4140	4140	0
12	20241004	192800	205286150	4140	4140	4140	4140	0
13	20241004	192700	205286150	4140	4140	4140	4140	0
14	20241004	192600	205286150	4140	4140	4140	4140	0
15	20241004	192500	205286150	4140	4140	4140	4140	0
16	20241004	192400	205286150	4140	4140	4140	4140	0
17	20241004	192300	205286150	4140	4140	4140	4140	0
18	20241004	192200	205286150	4140	4140	4140	4140	0
19	20241004	192100	205286150	4140	4140	4140	4140	0
20	20241004	192000	205286150	4140	4140	4140	4140	0
21	20241004	191900	205286150	4140	4140	4140	4140	0
22	20241004	191800	205286150	4140	4140	4140	4140	0
23	20241004	191700	205286150	4140	4140	4140	4140	0
24	20241004	191600	205286150	4140	4140	4140	4140	0
25	20241004	191500	205286150	4140	4140	4140	4140	0
26	20241004	191400	205286150	4140	4140	4140	4140	0
27	20241004	191300	205286150	4140	4140	4140	4140	0
28	20241004	191200	205286150	4140	4140	4140	4140	0
29	20241004	191100	205286150	4140	4140	4140	4140	0
30	20241004	191000	205286150	4140	4140	4140	4140	0
31	20241004	190900	205286150	4140	4140	4140	4140	0
32	20241004	190800	205286150	4140	4140	4140	4140	2912
33	20241004	190700	205286150	4140	4140	4140	4140	0
34	20241004	190600	205286150	4140	4140	4140	4140	0
35	20241004	190500	205286150	4140	4140	4140	4140	0
36	20241004	190400	205286150	4140	4140	4140	4140	0
37	20241004	190300	205286150	4140	4140	4140	4140	0
38	20241004	190200	205286150	4140	4140	4140	4140	0
39	20241004	190100	205286150	4140	4140	4140	4140	0
40	20241004	190000	205286150	4140	4140	4140	4140	0
41	20241004	185900	205286150	4140	4140	4140	4140	0
42	20241004	185800	205286150	4140	4140	4140	4140	0
43	20241004	185700	205286150	4140	4140	4140	4140	0
44	20241004	185600	205286150	4140	4140	4140	4140	0
45	20241004	185500	205286150	4140	4140	4140	4140	0
46	20241004	185400	205286150	4140	4140	4140	4140	0
47	20241004	185300	205286150	4140	4140	4140	4140	0
48	20241004	185200	205286150	4140	4140	4140	4140	0
49	20241004	185100	205286150	4140	4140	4140	4140	0
50	20241004	185000	205286150	4140	4140	4140	4140	0
51	20241004	184900	205286150	4140	4140	4140	4140	0
52	20241004	184800	205286150	4140	4140	4140	4140	0
53	20241004	184700	205286150	4140	4140	4140	4140	0
54	20241004	184600	205286150	4140	4140	4140	4140	0
55	20241004	184500	205286150	4140	4140	4140	4140	0
56	20241004	184400	205286150	4140	4140	4140	4140	0
57	20241004	184300	205286150	4140	4140	4140	4140	0
58	20241004	184200	205286150	4140	4140	4140	4140	0
59	20241004	184100	205286150	4140	4140	4140	4140	0
60	20241004	184000	205286150	4140	4140	4140	4140	0
61	20241004	183900	205286150	4140	4140	4140	4140	0
62	20241004	183800	205286150	4140	4140	4140	4140	2912
63	20241004	183700	205286150	4140	4140	4140	4140	0
64	20241004	183600	205286150	4140	4140	4140	4140	0
65	20241004	183500	205286150	4140	4140	4140	4140	0
66	20241004	183400	205286150	4140	4140	4140	4140	0
67	20241004	183300	205286150	4140	4140	4140	4140	0
68	20241004	183200	205286150	4140	4140	4140	4140	0
69	20241004	183100	205286150	4140	4140	4140	4140	0
70	20241004	183000	205286150	4140	4140	4140	4140	0
71	20241004	182900	205286150	4140	4140	4140	4140	0
72	20241004	182800	205286150	4140	4140	4140	4140	0
73	20241004	182700	205286150	4140	4140	4140	4140	0
74	20241004	182600	205286150	4140	4140	4140	4140	0
75	20241004	182500	205286150	4140	4140	4140	4140	0
76	20241004	182400	205286150	4140	4140	4140	4140	0
77	20241004	182300	205286150	4140	4140	4140	4140	0
78	20241004	182200	205286150	4140	4140	4140	4140	0
79	20241004	182100	205286150	4140	4140	4140	4140	0
80	20241004	182000	205286150	4140	4140	4140	4140	0
81	20241004	181900	205286150	4140	4140	4140	4140	0
82	20241004	181800	205286150	4140	4140	4140	4140	0
83	20241004	181700	205286150	4140	4140	4140	4140	0
84	20241004	181600	205286150	4140	4140	4140	4140	0
85	20241004	181500	205286150	4140	4140	4140	4140	0
86	20241004	181400	205286150	4140	4140	4140	4140	0
87	20241004	181300	205286150	4140	4140	4140	4140	0
88	20241004	181200	205286150	4140	4140	4140	4140	0
89	20241004	181100	205286150	4140	4140	4140	4140	0
90	20241004	181000	205286150	4140	4140	4140	4140	0
91	20241004	180900	205286150	4140	4140	4140	4140	0
92	20241004	180800	205286150	4140	4140	4140	4140	2912
93	20241004	180700	205286150	4140	4140	4140	4140	0
94	20241004	180600	205286150	4140	4140	4140	4140	0
95	20241004	180500	205286150	4140	4140	4140	4140	0
96	20241004	180400	205286150	4140	4140	4140	4140	0
97	20241004	180300	205286150	4140	4140	4140	4140	0
98	20241004	180200	205286150	4140	4140	4140	4140	0
99	20241004	180100	205286150	4140	4140	4140	4140	0
100	20241004	180000	205286150	4140	4140	4140	4140	0
101	20241004	175900	205286150	4140	4140	4140	4140	0
102	20241004	175800	205286150	4140	4140	4140	4140	0
103	20241004	175700	205286150	4140	4140	4140	4140	0
104	20241004	175600	205286150	4140	4140	4140	4140	0
105	20241004	175500	205286150	4140	4140	4140	4140	0
106	20241004	175400	205286150	4140	4140	4140	4140	0
107	20241004	175300	205286150	4140	4140	4140	4140	0
108	20241004	175200	205286150	4140	4140	4140	4140	0
109	20241004	175100	205286150	4140	4140	4140	4140	0
110	20241004	175000	205286150	4140	4140	4140	4140	0
111	20241004	174900	205286150	4140	4140	4140	4140	0
112	20241004	174800	205286150	4140	4140	4140	4140	0
113	20241004	174700	205286150	4140	4140	4140	4140	0
114	20241004	174600	205286150	4140	4140	4140	4140	0
115	20241004	174500	205286150	4140	4140	4140	4140	0
116	20241004	174400	205286150	4140	4140	4140	4140	0
117	20241004	174300	205286150	4140	4140	4140	4140	0
118	20241004	174200	205286150	4140	4140	4140	4140	0
119	20241004	174100	205286150	4140	4140	4140	4140	0
120	20241004	174000	205286150	4140	4140	4140	4140	0
121	20241004	173900	205286150	4140	4140	4140	4140	0
122	20241004	173800	205286150	4140	4140	4140	4140	2912
123	20241004	173700	205286150	4140	4140	4140	4140	0
124	20241004	173600	205286150	4140	4140	4140	4140	0
125	20241004	173500	205286150	4140	4140	4140	4140	0
126	20241004	173400	205286150	4140	4140	4140	4140	0
127	20241004	173300	205286150	4140	4140	4140	4140	0
128	20241004	173200	205286150	4140	4140	4140	4140	0
129	20241004	173100	205286150	4140	4140	4140	4140	0
130	20241004	173000	205286150	4140	4140	4140	4140	0
131	20241004	172900	205286150	4140	4140	4140	4140	0
132	20241004	172800	205286150	4140	4140	4140	4140	0
133	20241004	172700	205286150	4140	4140	4140	4140	0
134	20241004	172600	205286150	4140	4140	4140	4140	0
135	20241004	172500	205286150	4140	4140	4140	4140	0
136	20241004	172400	205286150	4140	4140	4140	4140	0
137	20241004	172300	205286150	4140	4140	4140	4140	0
138	20241004	172200	205286150	4140	4140	4140	4140	0
139	20241004	172100	205286150	4140	4140	4140	4140	0
140	20241004	172000	205286150	4140	4140	4140	4140	0
141	20241004	171900	205286150	4140	4140	4140	4140	0
142	20241004	171800	205286150	4140	4140	4140	4140	0
143	20241004	171700	205286150	4140	4140	4140	4140	0
144	20241004	171600	205286150	4140	4140	4140	4140	0
145	20241004	171500	205286150	4140	4140	4140	4140	0
146	20241004	171400	205286150	4140	4140	4140	4140	0
147	20241004	171300	205286150	4140	4140	4140	4140	0
148	20241004	171200	205286150	4140	4140	4140	4140	0
149	20241004	171100	205286150	4140	4140	4140	4140	0
150	20241004	171000	205286150	4140	4140	4140	4140	0
151	20241004	170900	205286150	4140	4140	4140	4140	0
152	20241004	170800	205286150	4140	4140	4140	4140	2912
153	20241004	170700	205286150	4140	4140	4140	4140	0
154	20241004	170600	205286150	4140	4140	4140	4140	0
155	20241004	170500	205286150	4140	4140	4140	4140	0
156	20241004	170400	205286150	4140	4140	4140	4140	0
157	20241004	170300	205286150	4140	4140	4140	4140	0
158	20241004	170200	205286150	4140	4140	4140	4140	0
159	20241004	170100	205286150	4140	4140	4140	4140	0
160	20241004	170000	205286150	4140	4140	4140	4140	0
161	20241004	165900	205286150	4140	4140	4140	4140	0
162	20241004	165800	205286150	4140	4140	4140	4140	0
163	20241004	165700	205286150	4140	4140	4140	4140	0
164	20241004	165600	205286150	4140	4140	4140	4140	0
165	20241004	165500	205286150	4140	4140	4140	4140	0
166	20241004	165400	205286150	4140	4140	4140	4140	0
167	20241004	165300	205286150	4140	4140	4140	4140	0
168	20241004	165200	205286150	4140	4140	4140	4140	0
169	20241004	165100	205286150	4140	4140	4140	4140	0
170	20241004	165000	205286150	4140	4140	4140	4140	0
171	20241004	164900	205286150	4140	4140	4140	4140	0
172	20241004	164800	205286150	4140	4140	4140	4140	0
173	20241004	164700	205286150	4140	4140	4140	4140	0
174	20241004	164600	205286150	4140	4140	4140	4140	0
175	20241004	164500	205286150	4140	4140	4140	4140	0
176	20241004	164400	205286150	4140	4140	4140	4140	0
177	20241004	164300	205286150	4140	4140	4140	4140	0
178	20241004	164200	205286150	4140	4140	4140	4140	0
179	20241004	164100	205286150	4140	4140	4140	4140	0
180	20241004	164000	205286150	4140	4140	4140	4140	0
181	20241004	163900	205286150	4140	4140	4140	4140	0
182	20241004	163800	205286150	4140	4140	4140	4140	2912
183	20241004	163700	205286150	4140	4140	4140	4140	0
184	20241004	163600	205286150	4140	4140	4140	4140	0
185	20241004	163500	205286150	4140	4140	4140	4140	0
186	20241004	163400	205286150	4140	4140	4140	4140	0
187	20241004	163300	205286150	4140	4140	4140	4140	0
188	20241004	163200	205286150	4140	4140	4140	4140	0
189	20241004	163100	205286150	4140	4140	4140	4140	0
190	20241004	163000	205286150	4140	4140	4140	4140	0
191	20241004	162900	205286150	4140	4140	4140	4140	0
192	20241004	162800	205286150	4140	4140	4140	4140	0
193	20241004	162700	205286150	4140	4140	4140	4140	0
194	20241004	162600	205286150	4140	4140	4140	4140	0
195	20241004	162500	205286150	4140	4140	4140	4140	0
196	20241004	162400	205286150	4140	4140	4140	4140	0
197	20241004	162300	205286150	4140	4140	4140	4140	0
198	20241004	162200	205286150	4140	4140	4140	4140	0
199	20241004	162100	205286150	4140	4140	4140	4140	0
200	20241004	162000	205286150	4140	4140	4140	4140	0
201	20241004	161900	205286150	4140	4140	4140	4140	0
202	20241004	161800	205286150	4140	4140	4140	4140	0
203	20241004	161700	205286150	4140	4140	4140	4140	0
204	20241004	161600	205286150	4140	4140	4140	4140	0
205	20241004	161500	205286150	4140	4140	4140	4140	0
206	20241004	161400	205286150	4140	4140	4140	4140	0
207	20241004	161300	205286150	4140	4140	4140	4140	0
208	20241004	161200	205286150	4140	4140	4140	4140	0
209	20241004	161100	205286150	4140	4140	4140	4140	0
210	20241004	161000	205286150	4140	4140	4140	4140	0
211	20241004	160900	205286150	4140	4140	4140	4140	0
212	20241004	160800	205286150	4140	4140	4140	4140	2912
213	20241004	160700	205286150	4140	4140	4140	4140	0
214	20241004	160600	205286150	4140	4140	4140	4140	0
215	20241004	160500	205286150	4140	4140	4140	4140	0
216	20241004	160400	205286150	4140	4140	4140	4140	0
217	20241004	160300	205286150	4140	4140	4140	4140	0
218	20241004	160200	205286150	4140	4140	4140	4140	0
219	20241004	160100	205286150	4140	4140	4140	4140	0
220	20241004	160000	205286150	4140	4140	4140	4140	0
221	20241004	155900	205286150	4140	4140	4140	4140	0
222	20241004	155800	205286150	4140	4140	4140	4140	0
223	20241004	155700	205286150	4140	4140	4140	4140	0
224	20241004	155600	205286150	4140	4140	4140	4140	0
225	20241004	155500	205286150	4140	4140	4140	4140	0
226	20241004	155400	205286150	4140	4140	4140	4140	0
227	20241004	155300	205286150	4140	4140	4140	4140	0
228	20241004	155200	205286150	4140	4140	4140	4140	0
229	20241004	155100	205286150	4140	4140	4140	4140	0
230	20241004	155000	205286150	4140	4140	4140	4140	0
231	20241004	154900	205286150	4140	4140	4140	4140	0
232	20241004	154800	205286150	4140	4140	4140	4140	0
233	20241004	154700	205286150	4140	4140	4140	4140	0
234	20241004	154600	205286150	4140	4140	4140	4140	0
235	20241004	154500	205286150	4140	4140	4140	4140	0
236	20241004	154400	205286150	4140	4140	4140	4140	0
237	20241004	154300	205286150	4140	4140	4140	4140	0
238	20241004	154200	205286150	4140	4140	4140	4140	0
239	20241004	154100	205286150	4140	4140	4140	4140	0
240	20241004	154000	205286150	4140	4140	4140	4140	0
241	20241004	153900	205286150	4140	4140	4140	4140	0
242	20241004	153800	205286150	4140	4140	4140	4140	2912
243	20241004	153700	205286150	4140	4140	4140	4140	0
244	20241004	153600	205286150	4140	4140	4140	4140	0
245	20241004	153500	205286150	4140	4140	4140	4140	0
246	20241004	153400	205286150	4140	4140	4140	4140	0
247	20241004	153300	205286150	4140	4140	4140	4140	0
248	20241004	153200	205286150	4140	4140	4140	4140	0
249	20241004	153100	205286150	4140	4140	4140	4140	0
250	20241004	153000	205286150	4140	4140	4140	4140	2912
251	20241004	152900	193230470	4105	4105	4105	4105	0
252	20241004	152800	193230470	4105	4105	4105	4105	0
253	20241004	152700	193230470	4105	4105	4105	4105	0
254	20241004	152600	193230470	4105	4105	4105	4105	0
255	20241004	152500	193230470	4105	4105	4105	4105	0
256	20241004	152400	193230470	4105	4105	4105	4105	0
257	20241004	152300	193230470	4105	4105	4105	4105	0
258	20241004	152200	193230470	4105	4105	4105	4105	0
259	20241004	152100	193230470	4105	4105	4105	4105	0
260	20241004	152000	193230470	4105	4105	4105	4105	0
261	20241004	151900	193230470	4105	4100	4105	4095	196
262	20241004	151800	192427010	4100	4105	4105	4100	36
263	20241004	151700	192279390	4110	4100	4110	4090	400
264	20241004	151600	190639740	4085	4090	4090	4085	50
265	20241004	151500	190435425	4110	4100	4110	4095	1270
266	20241004	151400	185222245	4110	4110	4110	4110	0
267	20241004	151300	185222245	4110	4110	4110	4110	100
268	20241004	151200	184811245	4110	4100	4110	4100	141
269	20241004	151100	184233115	4115	4115	4115	4115	1
270	20241004	151000	184229000	4105	4105	4105	4105	18
271	20241004	150900	184155110	4110	4105	4115	4105	152
272	20241004	150800	183530695	4105	4100	4105	4100	222
273	20241004	150700	182619745	4090	4095	4095	4090	200
274	20241004	150600	181801730	4105	4105	4105	4105	0
275	20241004	150500	181801730	4105	4105	4105	4105	0
276	20241004	150400	181801730	4105	4105	4105	4105	0
277	20241004	150300	181801730	4105	4105	4105	4105	0
278	20241004	150200	181801730	4105	4105	4105	4105	0
279	20241004	150100	181801730	4105	4105	4105	4105	1
280	20241004	150000	181797625	4110	4110	4110	4110	0
281	20241004	145900	181797625	4110	4110	4110	4110	6
282	20241004	145800	181772965	4110	4110	4110	4110	1
283	20241004	145700	181768855	4080	4080	4080	4080	0
284	20241004	145600	181768855	4080	4080	4080	4080	0
285	20241004	145500	181768855	4080	4080	4080	4080	0
286	20241004	145400	181768855	4080	4080	4080	4080	0
287	20241004	145300	181768855	4080	4080	4080	4080	0
288	20241004	145200	181768855	4080	4080	4080	4080	1
289	20241004	145100	181764775	4115	4115	4115	4115	0
290	20241004	145000	181764775	4115	4105	4115	4105	200
291	20241004	144900	180941925	4105	4105	4105	4105	1
292	20241004	144800	180937820	4075	4100	4100	4075	1009
293	20241004	144700	176816920	4105	4105	4105	4105	0
294	20241004	144600	176816920	4105	4100	4105	4100	448
295	20241004	144500	174979880	4100	4100	4100	4100	0
296	20241004	144400	174979880	4100	4100	4100	4100	0
297	20241004	144300	174979880	4100	4100	4100	4100	0
298	20241004	144200	174979880	4100	4110	4110	4100	150
299	20241004	144100	174364445	4110	4110	4110	4110	0
300	20241004	144000	174364445	4110	4110	4110	4110	0
301	20241004	143900	174364445	4110	4110	4110	4110	147
302	20241004	143800	173760275	4110	4110	4110	4110	0
303	20241004	143700	173760275	4110	4110	4110	4110	0
304	20241004	143600	173760275	4110	4110	4110	4110	0
305	20241004	143500	173760275	4110	4110	4110	4110	0
306	20241004	143400	173760275	4110	4110	4110	4110	0
307	20241004	143300	173760275	4110	4110	4110	4110	100
308	20241004	143200	173349275	4105	4105	4105	4105	0
309	20241004	143100	173349275	4105	4105	4105	4105	0
310	20241004	143000	173349275	4105	4105	4105	4105	0
311	20241004	142900	173349275	4105	4105	4105	4105	0
312	20241004	142800	173349275	4105	4105	4105	4105	57
313	20241004	142700	173115290	4105	4105	4105	4105	3
314	20241004	142600	173102975	4105	4105	4105	4105	3
315	20241004	142500	173090660	4105	4105	4105	4105	1
316	20241004	142400	173086555	4110	4110	4110	4110	1
317	20241004	142300	173082445	4105	4105	4105	4105	0
318	20241004	142200	173082445	4105	4105	4105	4105	295
319	20241004	142100	171871470	4105	4105	4105	4105	100
320	20241004	142000	171460970	4105	4105	4105	4105	50
321	20241004	141900	171255720	4105	4100	4105	4100	303
322	20241004	141800	170012170	4090	4090	4090	4090	190
323	20241004	141700	169235070	4100	4100	4100	4100	300
324	20241004	141600	168005070	4090	4090	4090	4090	0
325	20241004	141500	168005070	4090	4090	4090	4090	10
326	20241004	141400	167964170	4090	4090	4090	4090	160
327	20241004	141300	167309770	4090	4090	4090	4090	0
328	20241004	141200	167309770	4090	4090	4090	4090	32
329	20241004	141100	167178890	4100	4100	4100	4100	800
330	20241004	141000	163898890	4100	4100	4100	4100	1
331	20241004	140900	163894790	4085	4085	4085	4085	0
332	20241004	140800	163894790	4085	4085	4085	4085	0
333	20241004	140700	163894790	4085	4085	4085	4085	0
334	20241004	140600	163894790	4085	4085	4085	4085	0
335	20241004	140500	163894790	4085	4085	4085	4085	0
336	20241004	140400	163894790	4085	4085	4085	4085	0
337	20241004	140300	163894790	4085	4085	4085	4085	0
338	20241004	140200	163894790	4085	4090	4090	4085	231
339	20241004	140100	162951150	4090	4090	4090	4090	0
340	20241004	140000	162951150	4090	4090	4090	4090	8
341	20241004	135900	162918430	4100	4100	4100	4100	0
342	20241004	135800	162918430	4100	4100	4100	4100	0
343	20241004	135700	162918430	4100	4100	4100	4100	0
344	20241004	135600	162918430	4100	4100	4100	4100	0
345	20241004	135500	162918430	4100	4100	4100	4100	1
346	20241004	135400	162914330	4085	4085	4085	4085	0
347	20241004	135300	162914330	4085	4085	4085	4085	0
348	20241004	135200	162914330	4085	4085	4085	4085	0
349	20241004	135100	162914330	4085	4085	4085	4085	0
350	20241004	135000	162914330	4085	4085	4085	4085	0
351	20241004	134900	162914330	4085	4085	4085	4085	0
352	20241004	134800	162914330	4085	4085	4085	4085	0
353	20241004	134700	162914330	4085	4085	4085	4085	0
354	20241004	134600	162914330	4085	4085	4085	4085	0
355	20241004	134500	162914330	4085	4085	4085	4085	0
356	20241004	134400	162914330	4085	4085	4085	4085	0
357	20241004	134300	162914330	4085	4085	4085	4085	0
358	20241004	134200	162914330	4085	4085	4085	4085	0
359	20241004	134100	162914330	4085	4085	4085	4085	0
360	20241004	134000	162914330	4085	4085	4085	4085	0
361	20241004	133900	162914330	4085	4085	4085	4085	0
362	20241004	133800	162914330	4085	4085	4085	4085	0
363	20241004	133700	162914330	4085	4085	4085	4085	21
364	20241004	133600	162828545	4085	4085	4085	4085	0
365	20241004	133500	162828545	4085	4085	4085	4085	0
366	20241004	133400	162828545	4085	4085	4085	4085	0
367	20241004	133300	162828545	4085	4090	4090	4085	200
368	20241004	133200	162011440	4100	4100	4100	4100	25
369	20241004	133100	161908940	4100	4100	4100	4100	2
370	20241004	133000	161900740	4100	4100	4100	4100	0
371	20241004	132900	161900740	4100	4100	4100	4100	10
372	20241004	132800	161859740	4090	4090	4090	4090	1
373	20241004	132700	161855650	4090	4090	4090	4090	0
374	20241004	132600	161855650	4090	4090	4090	4090	0
375	20241004	132500	161855650	4090	4090	4090	4090	0
376	20241004	132400	161855650	4090	4090	4090	4090	114
377	20241004	132300	161389390	4085	4085	4085	4085	0
378	20241004	132200	161389390	4085	4085	4085	4085	0
379	20241004	132100	161389390	4085	4085	4085	4085	0
380	20241004	132000	161389390	4085	4085	4085	4085	0
381	20241004	131900	161389390	4085	4085	4085	4085	0
382	20241004	131800	161389390	4085	4085	4085	4085	0
383	20241004	131700	161389390	4085	4085	4085	4085	0
384	20241004	131600	161389390	4085	4085	4085	4085	0
385	20241004	131500	161389390	4085	4085	4085	4085	0
386	20241004	131400	161389390	4085	4085	4085	4085	0
387	20241004	131300	161389390	4085	4085	4085	4085	0
388	20241004	131200	161389390	4085	4085	4085	4085	0
389	20241004	131100	161389390	4085	4085	4085	4085	0
390	20241004	131000	161389390	4085	4085	4085	4085	0
391	20241004	130900	161389390	4085	4085	4085	4085	0
392	20241004	130800	161389390	4085	4085	4085	4085	0
393	20241004	130700	161389390	4085	4085	4085	4085	0
394	20241004	130600	161389390	4085	4085	4085	4085	381
395	20241004	130500	159833005	4085	4095	4095	4085	511
396	20241004	130400	157743180	4100	4100	4100	4100	0
397	20241004	130300	157743180	4100	4105	4105	4100	874
398	20241004	130200	154157585	4105	4105	4105	4105	0
399	20241004	130100	154157585	4105	4105	4105	4105	0
400	20241004	130000	154157585	4105	4105	4105	4105	0
401	20241004	125900	154157585	4105	4105	4105	4105	0
402	20241004	125800	154157585	4105	4105	4105	4105	0
403	20241004	125700	154157585	4105	4105	4105	4105	0
404	20241004	125600	154157585	4105	4105	4105	4105	0
405	20241004	125500	154157585	4105	4105	4105	4105	23
406	20241004	125400	154063170	4115	4115	4115	4115	0
407	20241004	125300	154063170	4115	4115	4115	4115	0
408	20241004	125200	154063170	4115	4115	4115	4115	0
409	20241004	125100	154063170	4115	4115	4115	4115	0
410	20241004	125000	154063170	4115	4115	4115	4115	0
411	20241004	124900	154063170	4115	4115	4115	4115	0
412	20241004	124800	154063170	4115	4115	4115	4115	0
413	20241004	124700	154063170	4115	4115	4115	4115	5
414	20241004	124600	154042595	4115	4115	4115	4115	37
415	20241004	124500	153890340	4115	4115	4115	4115	90
416	20241004	124400	153519990	4110	4110	4110	4110	0
417	20241004	124300	153519990	4110	4110	4110	4110	0
418	20241004	124200	153519990	4110	4110	4110	4110	0
419	20241004	124100	153519990	4110	4110	4110	4110	0
420	20241004	124000	153519990	4110	4110	4110	4110	98
421	20241004	123900	153117210	4110	4110	4110	4110	0
422	20241004	123800	153117210	4110	4110	4110	4110	0
423	20241004	123700	153117210	4110	4110	4110	4110	2
424	20241004	123600	153108990	4110	4110	4110	4110	0
425	20241004	123500	153108990	4110	4110	4110	4110	0
426	20241004	123400	153108990	4110	4110	4110	4110	0
427	20241004	123300	153108990	4110	4110	4110	4110	0
428	20241004	123200	153108990	4110	4110	4110	4110	0
429	20241004	123100	153108990	4110	4110	4110	4110	0
430	20241004	123000	153108990	4110	4110	4110	4110	0
431	20241004	122900	153108990	4110	4110	4110	4110	50
432	20241004	122800	152903490	4110	4110	4110	4110	0
433	20241004	122700	152903490	4110	4110	4110	4110	0
434	20241004	122600	152903490	4110	4110	4110	4110	0
435	20241004	122500	152903490	4110	4110	4110	4110	0
436	20241004	122400	152903490	4110	4110	4110	4110	70
437	20241004	122300	152615790	4110	4110	4110	4110	0
438	20241004	122200	152615790	4110	4110	4110	4110	0
439	20241004	122100	152615790	4110	4110	4110	4110	0
440	20241004	122000	152615790	4110	4110	4110	4110	130
441	20241004	121900	152081490	4125	4125	4125	4125	0
442	20241004	121800	152081490	4125	4125	4125	4125	0
443	20241004	121700	152081490	4125	4125	4125	4125	0
444	20241004	121600	152081490	4125	4125	4125	4125	0
445	20241004	121500	152081490	4125	4125	4125	4125	0
446	20241004	121400	152081490	4125	4125	4125	4125	0
447	20241004	121300	152081490	4125	4125	4125	4125	0
448	20241004	121200	152081490	4125	4125	4125	4125	0
449	20241004	121100	152081490	4125	4125	4125	4125	8
450	20241004	121000	152048490	4130	4130	4130	4130	0
451	20241004	120900	152048490	4130	4130	4130	4130	0
452	20241004	120800	152048490	4130	4130	4130	4130	0
453	20241004	120700	152048490	4130	4130	4130	4130	0
454	20241004	120600	152048490	4130	4130	4130	4130	0
455	20241004	120500	152048490	4130	4130	4130	4130	146
456	20241004	120400	151445510	4130	4130	4130	4130	0
457	20241004	120300	151445510	4130	4130	4130	4130	0
458	20241004	120200	151445510	4130	4130	4130	4130	0
459	20241004	120100	151445510	4130	4120	4130	4120	1031
460	20241004	120000	147193510	4120	4120	4120	4120	28
461	20241004	115900	147078150	4120	4120	4120	4120	450
462	20241004	115800	145224150	4120	4120	4120	4120	0
463	20241004	115700	145224150	4120	4120	4120	4120	508
464	20241004	115600	143131190	4120	4120	4120	4120	4
465	20241004	115500	143114710	4105	4105	4105	4105	1
466	20241004	115400	143110605	4120	4120	4120	4120	0
467	20241004	115300	143110605	4120	4120	4120	4120	0
468	20241004	115200	143110605	4120	4120	4120	4120	0
469	20241004	115100	143110605	4120	4120	4120	4120	0
470	20241004	115000	143110605	4120	4120	4120	4120	0
471	20241004	114900	143110605	4120	4120	4120	4120	0
472	20241004	114800	143110605	4120	4120	4120	4120	0
473	20241004	114700	143110605	4120	4120	4120	4120	0
474	20241004	114600	143110605	4120	4120	4120	4120	0
475	20241004	114500	143110605	4120	4120	4120	4120	0
476	20241004	114400	143110605	4120	4120	4120	4120	0
477	20241004	114300	143110605	4120	4120	4120	4120	0
478	20241004	114200	143110605	4120	4120	4120	4120	0
479	20241004	114100	143110605	4120	4120	4120	4120	0
480	20241004	114000	143110605	4120	4120	4120	4120	0
481	20241004	113900	143110605	4120	4110	4120	4110	700
482	20241004	113800	140229060	4115	4115	4115	4115	0
483	20241004	113700	140229060	4115	4115	4115	4115	0
484	20241004	113600	140229060	4115	4115	4115	4115	0
485	20241004	113500	140229060	4115	4115	4115	4115	0
486	20241004	113400	140229060	4115	4115	4115	4115	0
487	20241004	113300	140229060	4115	4115	4115	4115	0
488	20241004	113200	140229060	4115	4115	4115	4115	0
489	20241004	113100	140229060	4115	4115	4115	4115	0
490	20241004	113000	140229060	4115	4115	4115	4115	0
491	20241004	112900	140229060	4115	4115	4115	4115	0
492	20241004	112800	140229060	4115	4115	4115	4115	0
493	20241004	112700	140229060	4115	4115	4115	4115	0
494	20241004	112600	140229060	4115	4115	4115	4115	1
495	20241004	112500	140224945	4115	4115	4115	4115	0
496	20241004	112400	140224945	4115	4115	4115	4115	929
497	20241004	112300	136402110	4115	4115	4115	4115	1607
498	20241004	112200	129789305	4115	4115	4115	4115	817
499	20241004	112100	126427350	4115	4110	4115	4110	348
500	20241004	112000	124995335	4110	4115	4115	4110	1344
501	20241004	111900	119471480	4115	4115	4115	4115	227
502	20241004	111800	118537375	4115	4115	4115	4115	60
503	20241004	111700	118290475	4110	4110	4110	4110	158
504	20241004	111600	117641095	4110	4110	4110	4110	1
505	20241004	111500	117636985	4110	4110	4110	4110	0
506	20241004	111400	117636985	4110	4110	4110	4110	0
507	20241004	111300	117636985	4110	4110	4110	4110	0
508	20241004	111200	117636985	4110	4110	4110	4110	200
509	20241004	111100	116814985	4110	4110	4110	4110	0
510	20241004	111000	116814985	4110	4110	4110	4110	0
511	20241004	110900	116814985	4110	4110	4110	4110	2
512	20241004	110800	116806765	4100	4100	4100	4100	0
513	20241004	110700	116806765	4100	4100	4100	4100	0
514	20241004	110600	116806765	4100	4100	4100	4100	0
515	20241004	110500	116806765	4100	4105	4105	4100	246
516	20241004	110400	115797155	4105	4105	4105	4105	0
517	20241004	110300	115797155	4105	4105	4105	4105	0
518	20241004	110200	115797155	4105	4105	4105	4105	1
519	20241004	110100	115793050	4105	4105	4105	4105	0
520	20241004	110000	115793050	4105	4105	4105	4105	0
521	20241004	105900	115793050	4105	4105	4105	4105	0
522	20241004	105800	115793050	4105	4105	4105	4105	0
523	20241004	105700	115793050	4105	4105	4105	4105	3
524	20241004	105600	115780735	4105	4105	4105	4105	0
525	20241004	105500	115780735	4105	4105	4105	4105	0
526	20241004	105400	115780735	4105	4105	4105	4105	0
527	20241004	105300	115780735	4105	4105	4105	4105	0
528	20241004	105200	115780735	4105	4105	4105	4105	0
529	20241004	105100	115780735	4105	4105	4105	4105	0
530	20241004	105000	115780735	4105	4105	4105	4105	7
531	20241004	104900	115752000	4110	4110	4110	4110	0
532	20241004	104800	115752000	4110	4105	4110	4100	396
533	20241004	104700	114125300	4105	4105	4105	4105	0
534	20241004	104600	114125300	4105	4105	4105	4105	25
535	20241004	104500	114022675	4105	4100	4105	4100	242
536	20241004	104400	113029725	4095	4095	4095	4095	0
537	20241004	104300	113029725	4095	4095	4095	4095	0
538	20241004	104200	113029725	4095	4095	4095	4095	0
539	20241004	104100	113029725	4095	4095	4095	4095	0
540	20241004	104000	113029725	4095	4095	4095	4095	12
541	20241004	103900	112980585	4100	4100	4100	4100	0
542	20241004	103800	112980585	4100	4100	4100	4100	0
543	20241004	103700	112980585	4100	4100	4100	4100	0
544	20241004	103600	112980585	4100	4100	4100	4100	50
545	20241004	103500	112775585	4100	4100	4100	4100	44
546	20241004	103400	112595185	4100	4100	4100	4100	43
547	20241004	103300	112418885	4090	4090	4090	4090	0
548	20241004	103200	112418885	4090	4090	4090	4090	23
549	20241004	103100	112324815	4090	4090	4090	4090	0
550	20241004	103000	112324815	4090	4090	4090	4090	274
551	20241004	102900	111204155	4100	4100	4100	4100	5
552	20241004	102800	111183655	4100	4100	4100	4100	100
553	20241004	102700	110773655	4100	4100	4100	4100	0
554	20241004	102600	110773655	4100	4100	4100	4100	0
555	20241004	102500	110773655	4100	4100	4100	4100	0
556	20241004	102400	110773655	4100	4100	4100	4100	5
557	20241004	102300	110753155	4100	4100	4100	4100	33
558	20241004	102200	110617855	4080	4080	4080	4080	0
559	20241004	102100	110617855	4080	4080	4080	4080	0
560	20241004	102000	110617855	4080	4080	4080	4080	0
561	20241004	101900	110617855	4080	4080	4080	4080	0
562	20241004	101800	110617855	4080	4080	4080	4080	0
563	20241004	101700	110617855	4080	4080	4080	4080	0
564	20241004	101600	110617855	4080	4080	4080	4080	0
565	20241004	101500	110617855	4080	4080	4080	4080	0
566	20241004	101400	110617855	4080	4090	4090	4080	663
567	20241004	101300	107909715	4090	4110	4110	4090	189
568	20241004	101200	107134865	4110	4110	4110	4110	78
569	20241004	101100	106814285	4110	4110	4110	4110	1
570	20241004	101000	106810175	4110	4105	4110	4105	59
571	20241004	100900	106567760	4105	4105	4105	4105	2
572	20241004	100800	106559550	4115	4115	4115	4115	0
573	20241004	100700	106559550	4115	4115	4115	4115	166
574	20241004	100600	105876460	4110	4110	4110	4110	0
575	20241004	100500	105876460	4110	4110	4110	4110	0
576	20241004	100400	105876460	4110	4110	4110	4110	0
577	20241004	100300	105876460	4110	4110	4110	4110	0
578	20241004	100200	105876460	4110	4110	4110	4110	0
579	20241004	100100	105876460	4110	4110	4110	4110	0
580	20241004	100000	105876460	4110	4110	4110	4110	0
581	20241004	095900	105876460	4110	4110	4110	4110	0
582	20241004	095800	105876460	4110	4110	4110	4110	0
583	20241004	095700	105876460	4110	4105	4110	4105	995
584	20241004	095600	101791805	4100	4100	4100	4100	0
585	20241004	095500	101791805	4100	4100	4100	4100	0
586	20241004	095400	101791805	4100	4100	4100	4100	1044
587	20241004	095300	97511405	4095	4095	4095	4095	0
588	20241004	095200	97511405	4095	4090	4095	4090	294
589	20241004	095100	96308845	4090	4090	4090	4090	0
590	20241004	095000	96308845	4090	4090	4090	4090	0
591	20241004	094900	96308845	4090	4090	4090	4090	0
592	20241004	094800	96308845	4090	4090	4090	4090	0
593	20241004	094700	96308845	4090	4090	4090	4090	0
594	20241004	094600	96308845	4090	4090	4090	4090	0
595	20241004	094500	96308845	4090	4090	4090	4090	0
596	20241004	094400	96308845	4090	4090	4090	4090	10
597	20241004	094300	96267945	4090	4090	4090	4090	0
598	20241004	094200	96267945	4090	4090	4090	4090	1
599	20241004	094100	96263855	4090	4090	4090	4090	1
600	20241004	094000	96259765	4090	4090	4090	4090	222
601	20241004	093900	95351785	4070	4070	4070	4070	0
602	20241004	093800	95351785	4070	4070	4070	4070	0
603	20241004	093700	95351785	4070	4080	4080	4070	71
604	20241004	093600	95062665	4075	4075	4075	4075	0
605	20241004	093500	95062665	4075	4075	4075	4075	0
606	20241004	093400	95062665	4075	4075	4075	4075	0
607	20241004	093300	95062665	4075	4080	4080	4075	10
608	20241004	093200	95021890	4095	4095	4095	4095	18
609	20241004	093100	94948180	4070	4095	4095	4070	134
610	20241004	093000	94400750	4095	4070	4095	4070	449
611	20241004	092900	92570765	4075	4075	4075	4075	0
612	20241004	092800	92570765	4075	4075	4075	4075	0
613	20241004	092700	92570765	4075	4075	4075	4075	0
614	20241004	092600	92570765	4075	4075	4075	4075	1
615	20241004	092500	92566690	4075	4075	4075	4075	108
616	20241004	092400	92126590	4075	4075	4075	4075	2
617	20241004	092300	92118440	4055	4055	4055	4055	0
618	20241004	092200	92118440	4055	4055	4055	4055	0
619	20241004	092100	92118440	4055	4075	4075	4055	509
620	20241004	092000	90053340	4060	4065	4065	4060	226
621	20241004	091900	89135455	4075	4075	4075	4075	10
622	20241004	091800	89094705	4070	4065	4070	4065	534
623	20241004	091700	86923945	4065	4070	4070	4065	1025
624	20241004	091600	82754815	4070	4070	4070	4070	201
625	20241004	091500	81936745	4080	4080	4080	4075	53
626	20241004	091400	81720705	4080	4080	4080	4080	1000
627	20241004	091300	77640705	4085	4080	4090	4080	1015
628	20241004	091200	73499440	4080	4075	4080	4075	394
629	20241004	091100	71893170	4080	4085	4085	4080	737
630	20241004	091000	68883140	4085	4085	4085	4085	0
631	20241004	090900	68883140	4085	4085	4090	4085	292
632	20241004	090800	67690275	4090	4090	4090	4090	6
633	20241004	090700	67665735	4100	4100	4100	4100	0
634	20241004	090600	67665735	4100	4090	4100	4085	251
635	20241004	090500	66640330	4090	4095	4095	4085	1023
636	20241004	090400	62457605	4105	4105	4105	4105	0
637	20241004	090300	62457605	4105	4105	4105	4105	4
638	20241004	090200	62441185	4085	4090	4090	4085	475
639	20241004	090100	60498600	4090	4110	4110	4090	2300
640	20241004	090000	51070155	4110	4105	4110	4105	12439