KissMeData/068100/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194700	163862450	3960	3960	3960	3960	1213
3	20241002	194600	163862450	3960	3960	3960	3960	0
4	20241002	194500	163862450	3960	3960	3960	3960	0
5	20241002	194400	163862450	3960	3960	3960	3960	0
6	20241002	194300	163862450	3960	3960	3960	3960	0
7	20241002	194200	163862450	3960	3960	3960	3960	0
8	20241002	194100	163862450	3960	3960	3960	3960	0
9	20241002	194000	163862450	3960	3960	3960	3960	0
10	20241002	193900	163862450	3960	3960	3960	3960	0
11	20241002	193800	163862450	3960	3960	3960	3960	0
12	20241002	193700	163862450	3960	3960	3960	3960	0
13	20241002	193600	163862450	3960	3960	3960	3960	0
14	20241002	193500	163862450	3960	3960	3960	3960	0
15	20241002	193400	163862450	3960	3960	3960	3960	0
16	20241002	193300	163862450	3960	3960	3960	3960	0
17	20241002	193200	163862450	3960	3960	3960	3960	0
18	20241002	193100	163862450	3960	3960	3960	3960	0
19	20241002	193000	163862450	3960	3960	3960	3960	0
20	20241002	192900	163862450	3960	3960	3960	3960	0
21	20241002	192800	163862450	3960	3960	3960	3960	0
22	20241002	192700	163862450	3960	3960	3960	3960	0
23	20241002	192600	163862450	3960	3960	3960	3960	0
24	20241002	192500	163862450	3960	3960	3960	3960	0
25	20241002	192400	163862450	3960	3960	3960	3960	0
26	20241002	192300	163862450	3960	3960	3960	3960	0
27	20241002	192200	163862450	3960	3960	3960	3960	0
28	20241002	192100	163862450	3960	3960	3960	3960	0
29	20241002	192000	163862450	3960	3960	3960	3960	0
30	20241002	191900	163862450	3960	3960	3960	3960	0
31	20241002	191800	163862450	3960	3960	3960	3960	0
32	20241002	191700	163862450	3960	3960	3960	3960	1213
33	20241002	191600	163862450	3960	3960	3960	3960	0
34	20241002	191500	163862450	3960	3960	3960	3960	0
35	20241002	191400	163862450	3960	3960	3960	3960	0
36	20241002	191300	163862450	3960	3960	3960	3960	0
37	20241002	191200	163862450	3960	3960	3960	3960	0
38	20241002	191100	163862450	3960	3960	3960	3960	0
39	20241002	191000	163862450	3960	3960	3960	3960	0
40	20241002	190900	163862450	3960	3960	3960	3960	0
41	20241002	190800	163862450	3960	3960	3960	3960	0
42	20241002	190700	163862450	3960	3960	3960	3960	0
43	20241002	190600	163862450	3960	3960	3960	3960	0
44	20241002	190500	163862450	3960	3960	3960	3960	0
45	20241002	190400	163862450	3960	3960	3960	3960	0
46	20241002	190300	163862450	3960	3960	3960	3960	0
47	20241002	190200	163862450	3960	3960	3960	3960	0
48	20241002	190100	163862450	3960	3960	3960	3960	0
49	20241002	190000	163862450	3960	3960	3960	3960	0
50	20241002	185900	163862450	3960	3960	3960	3960	0
51	20241002	185800	163862450	3960	3960	3960	3960	0
52	20241002	185700	163862450	3960	3960	3960	3960	0
53	20241002	185600	163862450	3960	3960	3960	3960	0
54	20241002	185500	163862450	3960	3960	3960	3960	0
55	20241002	185400	163862450	3960	3960	3960	3960	0
56	20241002	185300	163862450	3960	3960	3960	3960	0
57	20241002	185200	163862450	3960	3960	3960	3960	0
58	20241002	185100	163862450	3960	3960	3960	3960	0
59	20241002	185000	163862450	3960	3960	3960	3960	0
60	20241002	184900	163862450	3960	3960	3960	3960	0
61	20241002	184800	163862450	3960	3960	3960	3960	0
62	20241002	184700	163862450	3960	3960	3960	3960	1213
63	20241002	184600	163862450	3960	3960	3960	3960	0
64	20241002	184500	163862450	3960	3960	3960	3960	0
65	20241002	184400	163862450	3960	3960	3960	3960	0
66	20241002	184300	163862450	3960	3960	3960	3960	0
67	20241002	184200	163862450	3960	3960	3960	3960	0
68	20241002	184100	163862450	3960	3960	3960	3960	0
69	20241002	184000	163862450	3960	3960	3960	3960	0
70	20241002	183900	163862450	3960	3960	3960	3960	0
71	20241002	183800	163862450	3960	3960	3960	3960	0
72	20241002	183700	163862450	3960	3960	3960	3960	0
73	20241002	183600	163862450	3960	3960	3960	3960	0
74	20241002	183500	163862450	3960	3960	3960	3960	0
75	20241002	183400	163862450	3960	3960	3960	3960	0
76	20241002	183300	163862450	3960	3960	3960	3960	0
77	20241002	183200	163862450	3960	3960	3960	3960	0
78	20241002	183100	163862450	3960	3960	3960	3960	0
79	20241002	183000	163862450	3960	3960	3960	3960	0
80	20241002	182900	163862450	3960	3960	3960	3960	0
81	20241002	182800	163862450	3960	3960	3960	3960	0
82	20241002	182700	163862450	3960	3960	3960	3960	0
83	20241002	182600	163862450	3960	3960	3960	3960	0
84	20241002	182500	163862450	3960	3960	3960	3960	0
85	20241002	182400	163862450	3960	3960	3960	3960	0
86	20241002	182300	163862450	3960	3960	3960	3960	0
87	20241002	182200	163862450	3960	3960	3960	3960	0
88	20241002	182100	163862450	3960	3960	3960	3960	0
89	20241002	182000	163862450	3960	3960	3960	3960	0
90	20241002	181900	163862450	3960	3960	3960	3960	0
91	20241002	181800	163862450	3960	3960	3960	3960	0
92	20241002	181700	163862450	3960	3960	3960	3960	1213
93	20241002	181600	163862450	3960	3960	3960	3960	0
94	20241002	181500	163862450	3960	3960	3960	3960	0
95	20241002	181400	163862450	3960	3960	3960	3960	0
96	20241002	181300	163862450	3960	3960	3960	3960	0
97	20241002	181200	163862450	3960	3960	3960	3960	0
98	20241002	181100	163862450	3960	3960	3960	3960	0
99	20241002	181000	163862450	3960	3960	3960	3960	0
100	20241002	180900	163862450	3960	3960	3960	3960	0
101	20241002	180800	163862450	3960	3960	3960	3960	0
102	20241002	180700	163862450	3960	3960	3960	3960	0
103	20241002	180600	163862450	3960	3960	3960	3960	0
104	20241002	180500	163862450	3960	3960	3960	3960	0
105	20241002	180400	163862450	3960	3960	3960	3960	0
106	20241002	180300	163862450	3960	3960	3960	3960	0
107	20241002	180200	163862450	3960	3960	3960	3960	0
108	20241002	180100	163862450	3960	3960	3960	3960	0
109	20241002	180000	163862450	3960	3960	3960	3960	0
110	20241002	175900	163862450	3960	3960	3960	3960	0
111	20241002	175800	163862450	3960	3960	3960	3960	0
112	20241002	175700	163862450	3960	3960	3960	3960	0
113	20241002	175600	163862450	3960	3960	3960	3960	0
114	20241002	175500	163862450	3960	3960	3960	3960	0
115	20241002	175400	163862450	3960	3960	3960	3960	0
116	20241002	175300	163862450	3960	3960	3960	3960	0
117	20241002	175200	163862450	3960	3960	3960	3960	0
118	20241002	175100	163862450	3960	3960	3960	3960	0
119	20241002	175000	163862450	3960	3960	3960	3960	0
120	20241002	174900	163862450	3960	3960	3960	3960	0
121	20241002	174800	163862450	3960	3960	3960	3960	0
122	20241002	174700	163862450	3960	3960	3960	3960	1213
123	20241002	174600	163862450	3960	3960	3960	3960	0
124	20241002	174500	163862450	3960	3960	3960	3960	0
125	20241002	174400	163862450	3960	3960	3960	3960	0
126	20241002	174300	163862450	3960	3960	3960	3960	0
127	20241002	174200	163862450	3960	3960	3960	3960	0
128	20241002	174100	163862450	3960	3960	3960	3960	0
129	20241002	174000	163862450	3960	3960	3960	3960	0
130	20241002	173900	163862450	3960	3960	3960	3960	0
131	20241002	173800	163862450	3960	3960	3960	3960	0
132	20241002	173700	163862450	3960	3960	3960	3960	0
133	20241002	173600	163862450	3960	3960	3960	3960	0
134	20241002	173500	163862450	3960	3960	3960	3960	0
135	20241002	173400	163862450	3960	3960	3960	3960	0
136	20241002	173300	163862450	3960	3960	3960	3960	0
137	20241002	173200	163862450	3960	3960	3960	3960	0
138	20241002	173100	163862450	3960	3960	3960	3960	0
139	20241002	173000	163862450	3960	3960	3960	3960	0
140	20241002	172900	163862450	3960	3960	3960	3960	0
141	20241002	172800	163862450	3960	3960	3960	3960	0
142	20241002	172700	163862450	3960	3960	3960	3960	0
143	20241002	172600	163862450	3960	3960	3960	3960	0
144	20241002	172500	163862450	3960	3960	3960	3960	0
145	20241002	172400	163862450	3960	3960	3960	3960	0
146	20241002	172300	163862450	3960	3960	3960	3960	0
147	20241002	172200	163862450	3960	3960	3960	3960	0
148	20241002	172100	163862450	3960	3960	3960	3960	0
149	20241002	172000	163862450	3960	3960	3960	3960	0
150	20241002	171900	163862450	3960	3960	3960	3960	0
151	20241002	171800	163862450	3960	3960	3960	3960	0
152	20241002	171700	163862450	3960	3960	3960	3960	1213
153	20241002	171600	163862450	3960	3960	3960	3960	0
154	20241002	171500	163862450	3960	3960	3960	3960	0
155	20241002	171400	163862450	3960	3960	3960	3960	0
156	20241002	171300	163862450	3960	3960	3960	3960	0
157	20241002	171200	163862450	3960	3960	3960	3960	0
158	20241002	171100	163862450	3960	3960	3960	3960	0
159	20241002	171000	163862450	3960	3960	3960	3960	0
160	20241002	170900	163862450	3960	3960	3960	3960	0
161	20241002	170800	163862450	3960	3960	3960	3960	0
162	20241002	170700	163862450	3960	3960	3960	3960	0
163	20241002	170600	163862450	3960	3960	3960	3960	0
164	20241002	170500	163862450	3960	3960	3960	3960	0
165	20241002	170400	163862450	3960	3960	3960	3960	0
166	20241002	170300	163862450	3960	3960	3960	3960	0
167	20241002	170200	163862450	3960	3960	3960	3960	0
168	20241002	170100	163862450	3960	3960	3960	3960	0
169	20241002	170000	163862450	3960	3960	3960	3960	0
170	20241002	165900	163862450	3960	3960	3960	3960	0
171	20241002	165800	163862450	3960	3960	3960	3960	0
172	20241002	165700	163862450	3960	3960	3960	3960	0
173	20241002	165600	163862450	3960	3960	3960	3960	0
174	20241002	165500	163862450	3960	3960	3960	3960	0
175	20241002	165400	163862450	3960	3960	3960	3960	0
176	20241002	165300	163862450	3960	3960	3960	3960	0
177	20241002	165200	163862450	3960	3960	3960	3960	0
178	20241002	165100	163862450	3960	3960	3960	3960	0
179	20241002	165000	163862450	3960	3960	3960	3960	0
180	20241002	164900	163862450	3960	3960	3960	3960	0
181	20241002	164800	163862450	3960	3960	3960	3960	0
182	20241002	164700	163862450	3960	3960	3960	3960	1213
183	20241002	164600	163862450	3960	3960	3960	3960	0
184	20241002	164500	163862450	3960	3960	3960	3960	0
185	20241002	164400	163862450	3960	3960	3960	3960	0
186	20241002	164300	163862450	3960	3960	3960	3960	0
187	20241002	164200	163862450	3960	3960	3960	3960	0
188	20241002	164100	163862450	3960	3960	3960	3960	0
189	20241002	164000	163862450	3960	3960	3960	3960	0
190	20241002	163900	163862450	3960	3960	3960	3960	0
191	20241002	163800	163862450	3960	3960	3960	3960	0
192	20241002	163700	163862450	3960	3960	3960	3960	0
193	20241002	163600	163862450	3960	3960	3960	3960	0
194	20241002	163500	163862450	3960	3960	3960	3960	0
195	20241002	163400	163862450	3960	3960	3960	3960	0
196	20241002	163300	163862450	3960	3960	3960	3960	0
197	20241002	163200	163862450	3960	3960	3960	3960	0
198	20241002	163100	163862450	3960	3960	3960	3960	0
199	20241002	163000	163862450	3960	3960	3960	3960	0
200	20241002	162900	163862450	3960	3960	3960	3960	0
201	20241002	162800	163862450	3960	3960	3960	3960	0
202	20241002	162700	163862450	3960	3960	3960	3960	0
203	20241002	162600	163862450	3960	3960	3960	3960	0
204	20241002	162500	163862450	3960	3960	3960	3960	0
205	20241002	162400	163862450	3960	3960	3960	3960	0
206	20241002	162300	163862450	3960	3960	3960	3960	0
207	20241002	162200	163862450	3960	3960	3960	3960	0
208	20241002	162100	163862450	3960	3960	3960	3960	0
209	20241002	162000	163862450	3960	3960	3960	3960	0
210	20241002	161900	163862450	3960	3960	3960	3960	0
211	20241002	161800	163862450	3960	3960	3960	3960	0
212	20241002	161700	163862450	3960	3960	3960	3960	1213
213	20241002	161600	163862450	3960	3960	3960	3960	0
214	20241002	161500	163862450	3960	3960	3960	3960	0
215	20241002	161400	163862450	3960	3960	3960	3960	0
216	20241002	161300	163862450	3960	3960	3960	3960	0
217	20241002	161200	163862450	3960	3960	3960	3960	0
218	20241002	161100	163862450	3960	3960	3960	3960	0
219	20241002	161000	163862450	3960	3960	3960	3960	0
220	20241002	160900	163862450	3960	3960	3960	3960	0
221	20241002	160800	163862450	3960	3960	3960	3960	0
222	20241002	160700	163862450	3960	3960	3960	3960	0
223	20241002	160600	163862450	3960	3960	3960	3960	0
224	20241002	160500	163862450	3960	3960	3960	3960	0
225	20241002	160400	163862450	3960	3960	3960	3960	0
226	20241002	160300	163862450	3960	3960	3960	3960	0
227	20241002	160200	163862450	3960	3960	3960	3960	0
228	20241002	160100	163862450	3960	3960	3960	3960	0
229	20241002	160000	163862450	3960	3960	3960	3960	0
230	20241002	155900	163862450	3960	3960	3960	3960	0
231	20241002	155800	163862450	3960	3960	3960	3960	0
232	20241002	155700	163862450	3960	3960	3960	3960	0
233	20241002	155600	163862450	3960	3960	3960	3960	0
234	20241002	155500	163862450	3960	3960	3960	3960	0
235	20241002	155400	163862450	3960	3960	3960	3960	0
236	20241002	155300	163862450	3960	3960	3960	3960	0
237	20241002	155200	163862450	3960	3960	3960	3960	0
238	20241002	155100	163862450	3960	3960	3960	3960	0
239	20241002	155000	163862450	3960	3960	3960	3960	0
240	20241002	154900	163862450	3960	3960	3960	3960	0
241	20241002	154800	163862450	3960	3960	3960	3960	0
242	20241002	154700	163862450	3960	3960	3960	3960	1213
243	20241002	154600	163862450	3960	3960	3960	3960	0
244	20241002	154500	163862450	3960	3960	3960	3960	0
245	20241002	154400	163862450	3960	3960	3960	3960	0
246	20241002	154300	163862450	3960	3960	3960	3960	0
247	20241002	154200	163862450	3960	3960	3960	3960	0
248	20241002	154100	163862450	3960	3960	3960	3960	0
249	20241002	154000	163862450	3960	3960	3960	3960	0
250	20241002	153900	163862450	3960	3960	3960	3960	0
251	20241002	153800	163862450	3960	3960	3960	3960	0
252	20241002	153700	163862450	3960	3960	3960	3960	0
253	20241002	153600	163862450	3960	3960	3960	3960	0
254	20241002	153500	163862450	3960	3960	3960	3960	0
255	20241002	153400	163862450	3960	3960	3960	3960	0
256	20241002	153300	163862450	3960	3960	3960	3960	0
257	20241002	153200	163862450	3960	3960	3960	3960	0
258	20241002	153100	163862450	3960	3960	3960	3960	0
259	20241002	153000	163862450	3960	3960	3960	3960	1213
260	20241002	152900	159058970	4040	4040	4040	4040	0
261	20241002	152800	159058970	4040	4040	4040	4040	0
262	20241002	152700	159058970	4040	4040	4040	4040	0
263	20241002	152600	159058970	4040	4040	4040	4040	0
264	20241002	152500	159058970	4040	4040	4040	4040	0
265	20241002	152400	159058970	4040	4040	4040	4040	0
266	20241002	152300	159058970	4040	4040	4040	4040	0
267	20241002	152200	159058970	4040	4040	4040	4040	0
268	20241002	152100	159058970	4040	4040	4040	4040	0
269	20241002	152000	159058970	4040	4040	4040	4040	0
270	20241002	151900	159058970	4040	3980	4040	3980	500
271	20241002	151800	157051370	3980	3960	3980	3955	705
272	20241002	151700	154256745	3955	3955	3955	3955	0
273	20241002	151600	154256745	3955	3960	3960	3955	100
274	20241002	151500	153861095	3960	3960	3960	3960	86
275	20241002	151400	153520535	3955	3955	3955	3950	1201
276	20241002	151300	148773990	3955	3965	3965	3955	66
277	20241002	151200	148512805	3965	3960	3965	3960	281
278	20241002	151100	147400040	3965	3965	3965	3965	246
279	20241002	151000	146424650	3960	3960	3960	3960	0
280	20241002	150900	146424650	3960	3960	3960	3960	0
281	20241002	150800	146424650	3960	3960	3960	3960	250
282	20241002	150700	145434650	3960	3960	3975	3960	502
283	20241002	150600	143446715	3960	3960	3960	3960	45
284	20241002	150500	143268515	3960	3965	3965	3960	110
285	20241002	150400	142832870	3965	3965	3965	3965	0
286	20241002	150300	142832870	3965	3965	3965	3965	598
287	20241002	150200	140461800	3955	3955	3955	3955	0
288	20241002	150100	140461800	3955	3955	3955	3955	0
289	20241002	150000	140461800	3955	3955	3955	3955	200
290	20241002	145900	139670800	3975	3970	3975	3950	3765
291	20241002	145800	124771570	3970	3970	3970	3970	0
292	20241002	145700	124771570	3970	3970	3970	3970	226
293	20241002	145600	123874350	3970	3970	3970	3970	282
294	20241002	145500	122754810	3970	3970	3970	3970	0
295	20241002	145400	122754810	3970	3975	3975	3970	301
296	20241002	145300	121558775	3980	3980	3980	3980	0
297	20241002	145200	121558775	3980	3980	3980	3980	0
298	20241002	145100	121558775	3980	3980	3980	3980	0
299	20241002	145000	121558775	3980	3980	3980	3975	74
300	20241002	144900	121264465	3975	3975	3975	3975	100
301	20241002	144800	120866965	3975	3975	3975	3975	100
302	20241002	144700	120469465	3975	3975	3980	3975	136
303	20241002	144600	119928860	3980	3980	3980	3980	2
304	20241002	144500	119920900	3980	3980	3980	3980	0
305	20241002	144400	119920900	3980	3980	3980	3980	30
306	20241002	144300	119801500	3980	3980	3980	3980	40
307	20241002	144200	119642300	3975	3980	3980	3975	828
308	20241002	144100	116347860	3980	3980	3980	3980	75
309	20241002	144000	116049360	3980	3980	3980	3980	7
310	20241002	143900	116021500	3990	3985	3990	3985	134
311	20241002	143800	115486995	3990	3990	3990	3990	0
312	20241002	143700	115486995	3990	3985	3990	3985	195
313	20241002	143600	114709790	3985	3990	3990	3985	1043
314	20241002	143500	110548605	3995	3995	3995	3995	0
315	20241002	143400	110548605	3995	3995	3995	3995	0
316	20241002	143300	110548605	3995	3995	3995	3995	35
317	20241002	143200	110408780	3995	3995	3995	3995	30
318	20241002	143100	110288930	3990	3990	3990	3990	65
319	20241002	143000	110029580	3995	3995	3995	3995	50
320	20241002	142900	109829830	3995	3995	3995	3995	0
321	20241002	142800	109829830	3995	3995	3995	3995	0
322	20241002	142700	109829830	3995	3995	3995	3995	0
323	20241002	142600	109829830	3995	3995	3995	3995	234
324	20241002	142500	108895000	3990	3990	3990	3990	110
325	20241002	142400	108456100	3990	3990	3990	3990	500
326	20241002	142300	106461100	3995	4000	4000	3995	28
327	20241002	142200	106349235	3995	3995	3995	3995	0
328	20241002	142100	106349235	3995	4000	4000	3995	822
329	20241002	142000	103065280	4005	4005	4005	4005	0
330	20241002	141900	103065280	4005	4005	4005	4005	0
331	20241002	141800	103065280	4005	4005	4005	4005	0
332	20241002	141700	103065280	4005	4005	4005	4005	0
333	20241002	141600	103065280	4005	4005	4005	4005	0
334	20241002	141500	103065280	4005	4005	4005	4005	0
335	20241002	141400	103065280	4005	4005	4005	4005	0
336	20241002	141300	103065280	4005	4005	4005	4005	1
337	20241002	141200	103061275	4005	4005	4005	4005	0
338	20241002	141100	103061275	4005	4005	4005	4005	1
339	20241002	141000	103057270	4005	4005	4005	4005	0
340	20241002	140900	103057270	4005	4005	4005	4005	50
341	20241002	140800	102857020	4005	4005	4005	4005	10
342	20241002	140700	102816970	4005	4005	4005	4005	0
343	20241002	140600	102816970	4005	4005	4005	4005	0
344	20241002	140500	102816970	4005	4005	4005	4005	0
345	20241002	140400	102816970	4005	4005	4005	4005	0
346	20241002	140300	102816970	4005	4005	4005	4005	10
347	20241002	140200	102776920	4000	4000	4000	4000	0
348	20241002	140100	102776920	4000	4010	4010	4000	1108
349	20241002	140000	98344820	4000	4000	4010	4000	1089
350	20241002	135900	93988620	4010	4010	4010	4010	30
351	20241002	135800	93868320	4010	4010	4010	4010	27
352	20241002	135700	93760050	4015	4015	4015	4015	11
353	20241002	135600	93715885	4015	4005	4015	4005	15
354	20241002	135500	93655800	4000	4000	4000	4000	0
355	20241002	135400	93655800	4000	4000	4000	4000	0
356	20241002	135300	93655800	4000	4000	4000	4000	0
357	20241002	135200	93655800	4000	4000	4000	4000	0
358	20241002	135100	93655800	4000	4000	4000	4000	0
359	20241002	135000	93655800	4000	4000	4000	4000	0
360	20241002	134900	93655800	4000	4000	4000	4000	0
361	20241002	134800	93655800	4000	4000	4000	4000	0
362	20241002	134700	93655800	4000	4000	4000	4000	0
363	20241002	134600	93655800	4000	4000	4000	4000	10
364	20241002	134500	93615800	4000	4005	4005	4000	812
365	20241002	134400	90367025	4005	4005	4005	4005	0
366	20241002	134300	90367025	4005	4005	4005	4005	0
367	20241002	134200	90367025	4005	4005	4005	4005	0
368	20241002	134100	90367025	4005	4005	4005	4005	0
369	20241002	134000	90367025	4005	4005	4005	4005	0
370	20241002	133900	90367025	4005	4005	4005	4005	0
371	20241002	133800	90367025	4005	4005	4005	4005	0
372	20241002	133700	90367025	4005	4005	4005	4005	0
373	20241002	133600	90367025	4005	4005	4005	4005	32
374	20241002	133500	90238865	4005	4005	4005	4005	0
375	20241002	133400	90238865	4005	4015	4015	4005	1015
376	20241002	133300	86170695	4020	4020	4020	4020	2
377	20241002	133200	86162655	4015	4015	4015	4015	0
378	20241002	133100	86162655	4015	4015	4015	4015	0
379	20241002	133000	86162655	4015	4015	4015	4015	1
380	20241002	132900	86158640	4020	4030	4030	4020	153
381	20241002	132800	85543280	4030	4030	4030	4030	0
382	20241002	132700	85543280	4030	4030	4030	4030	0
383	20241002	132600	85543280	4030	4030	4030	4030	12
384	20241002	132500	85494920	4030	4030	4030	4030	0
385	20241002	132400	85494920	4030	4030	4030	4030	0
386	20241002	132300	85494920	4030	4030	4030	4030	0
387	20241002	132200	85494920	4030	4030	4030	4030	51
388	20241002	132100	85289390	4030	4030	4030	4030	0
389	20241002	132000	85289390	4030	4030	4030	4030	6
390	20241002	131900	85265210	4030	4030	4030	4030	0
391	20241002	131800	85265210	4030	4030	4030	4030	11
392	20241002	131700	85220880	4030	4030	4030	4030	0
393	20241002	131600	85220880	4030	4030	4030	4030	23
394	20241002	131500	85128190	4035	4035	4035	4035	0
395	20241002	131400	85128190	4035	4035	4035	4035	0
396	20241002	131300	85128190	4035	4035	4035	4035	22
397	20241002	131200	85039420	4035	4035	4035	4035	33
398	20241002	131100	84906265	4035	4035	4035	4035	0
399	20241002	131000	84906265	4035	4035	4035	4035	1
400	20241002	130900	84902230	4035	4035	4035	4035	0
401	20241002	130800	84902230	4035	4035	4035	4035	203
402	20241002	130700	84083125	4040	4040	4040	4040	251
403	20241002	130600	83069085	4050	4050	4050	4050	0
404	20241002	130500	83069085	4050	4050	4050	4050	0
405	20241002	130400	83069085	4050	4050	4050	4050	0
406	20241002	130300	83069085	4050	4050	4050	4050	7
407	20241002	130200	83040735	4050	4050	4050	4050	0
408	20241002	130100	83040735	4050	4050	4050	4050	0
409	20241002	130000	83040735	4050	4050	4050	4050	0
410	20241002	125900	83040735	4050	4050	4050	4050	1
411	20241002	125800	83036685	4050	4050	4050	4050	0
412	20241002	125700	83036685	4050	4050	4050	4050	51
413	20241002	125600	82830135	4050	4050	4050	4050	0
414	20241002	125500	82830135	4050	4050	4050	4050	0
415	20241002	125400	82830135	4050	4050	4050	4050	0
416	20241002	125300	82830135	4050	4050	4050	4050	0
417	20241002	125200	82830135	4050	4050	4050	4050	0
418	20241002	125100	82830135	4050	4050	4050	4050	10
419	20241002	125000	82789635	4050	4050	4050	4050	13
420	20241002	124900	82736985	4050	4050	4050	4050	0
421	20241002	124800	82736985	4050	4050	4050	4050	13
422	20241002	124700	82684335	4050	4050	4050	4050	0
423	20241002	124600	82684335	4050	4050	4050	4050	0
424	20241002	124500	82684335	4050	4050	4050	4050	0
425	20241002	124400	82684335	4050	4050	4050	4050	0
426	20241002	124300	82684335	4050	4050	4050	4050	0
427	20241002	124200	82684335	4050	4050	4050	4050	27
428	20241002	124100	82574985	4050	4050	4050	4050	3
429	20241002	124000	82562835	4045	4045	4045	4045	3
430	20241002	123900	82550700	4040	4040	4040	4040	0
431	20241002	123800	82550700	4040	4040	4040	4040	0
432	20241002	123700	82550700	4040	4040	4040	4040	39
433	20241002	123600	82393140	4040	4040	4040	4040	0
434	20241002	123500	82393140	4040	4040	4040	4040	0
435	20241002	123400	82393140	4040	4040	4040	4040	0
436	20241002	123300	82393140	4040	4040	4040	4040	0
437	20241002	123200	82393140	4040	4040	4040	4040	1
438	20241002	123100	82389100	4040	4040	4040	4040	1
439	20241002	123000	82385060	4040	4030	4040	4030	25
440	20241002	122900	82284260	4030	4030	4030	4030	0
441	20241002	122800	82284260	4030	4030	4030	4030	0
442	20241002	122700	82284260	4030	4030	4030	4030	18
443	20241002	122600	82211720	4030	4030	4030	4030	0
444	20241002	122500	82211720	4030	4030	4030	4030	0
445	20241002	122400	82211720	4030	4030	4030	4030	0
446	20241002	122300	82211720	4030	4030	4030	4030	0
447	20241002	122200	82211720	4030	4030	4030	4030	0
448	20241002	122100	82211720	4030	4030	4030	4030	0
449	20241002	122000	82211720	4030	4030	4030	4030	0
450	20241002	121900	82211720	4030	4030	4030	4030	0
451	20241002	121800	82211720	4030	4030	4030	4030	0
452	20241002	121700	82211720	4030	4030	4030	4030	8
453	20241002	121600	82179480	4030	4030	4030	4030	1
454	20241002	121500	82175450	4030	4030	4030	4030	700
455	20241002	121400	79354450	4010	4010	4010	4010	0
456	20241002	121300	79354450	4010	4010	4010	4010	0
457	20241002	121200	79354450	4010	4010	4010	4010	0
458	20241002	121100	79354450	4010	4010	4010	4010	0
459	20241002	121000	79354450	4010	4010	4010	4010	0
460	20241002	120900	79354450	4010	4010	4010	4010	0
461	20241002	120800	79354450	4010	4010	4010	4010	0
462	20241002	120700	79354450	4010	4010	4010	4010	0
463	20241002	120600	79354450	4010	4010	4010	4010	0
464	20241002	120500	79354450	4010	4010	4010	4010	0
465	20241002	120400	79354450	4010	4010	4010	4010	0
466	20241002	120300	79354450	4010	4010	4010	4010	0
467	20241002	120200	79354450	4010	4010	4010	4010	0
468	20241002	120100	79354450	4010	4010	4010	4010	0
469	20241002	120000	79354450	4010	4010	4010	4010	0
470	20241002	115900	79354450	4010	4010	4010	4010	0
471	20241002	115800	79354450	4010	4010	4010	4010	0
472	20241002	115700	79354450	4010	4010	4010	4010	0
473	20241002	115600	79354450	4010	4010	4010	4010	0
474	20241002	115500	79354450	4010	4010	4010	4010	0
475	20241002	115400	79354450	4010	4010	4010	4010	0
476	20241002	115300	79354450	4010	4010	4010	4010	0
477	20241002	115200	79354450	4010	4010	4010	4010	0
478	20241002	115100	79354450	4010	4010	4010	4010	11
479	20241002	115000	79310340	4010	4010	4010	4010	21
480	20241002	114900	79226130	4020	4020	4020	4020	0
481	20241002	114800	79226130	4020	4020	4020	4020	0
482	20241002	114700	79226130	4020	4020	4020	4020	20
483	20241002	114600	79145730	4015	4015	4015	4015	0
484	20241002	114500	79145730	4015	4015	4015	4015	14
485	20241002	114400	79089520	4015	4015	4015	4015	0
486	20241002	114300	79089520	4015	4015	4015	4015	326
487	20241002	114200	77780630	4020	4020	4020	4020	0
488	20241002	114100	77780630	4020	4020	4020	4020	194
489	20241002	114000	77000750	4020	4020	4020	4020	0
490	20241002	113900	77000750	4020	4020	4020	4020	0
491	20241002	113800	77000750	4020	4020	4020	4020	70
492	20241002	113700	76719350	4020	4025	4025	4020	21
493	20241002	113600	76634830	4020	4020	4020	4020	0
494	20241002	113500	76634830	4020	4020	4020	4020	1
495	20241002	113400	76630810	4020	4020	4020	4020	1
496	20241002	113300	76626790	4025	4025	4025	4025	0
497	20241002	113200	76626790	4025	4025	4025	4025	0
498	20241002	113100	76626790	4025	4025	4025	4025	0
499	20241002	113000	76626790	4025	4025	4025	4025	0
500	20241002	112900	76626790	4025	4025	4025	4025	0
501	20241002	112800	76626790	4025	4025	4025	4025	0
502	20241002	112700	76626790	4025	4025	4025	4025	18
503	20241002	112600	76554340	4025	4025	4025	4025	0
504	20241002	112500	76554340	4025	4025	4025	4025	11
505	20241002	112400	76510065	4025	4025	4025	4025	0
506	20241002	112300	76510065	4025	4025	4025	4025	0
507	20241002	112200	76510065	4025	4025	4025	4025	0
508	20241002	112100	76510065	4025	4025	4025	4025	93
509	20241002	112000	76135740	4025	4025	4025	4025	0
510	20241002	111900	76135740	4025	4025	4025	4025	0
511	20241002	111800	76135740	4025	4025	4025	4025	0
512	20241002	111700	76135740	4025	4020	4025	4020	2
513	20241002	111600	76127695	4015	4015	4015	4015	0
514	20241002	111500	76127695	4015	4015	4015	4015	0
515	20241002	111400	76127695	4015	4015	4015	4015	0
516	20241002	111300	76127695	4015	4015	4015	4015	0
517	20241002	111200	76127695	4015	4015	4015	4015	0
518	20241002	111100	76127695	4015	4015	4015	4015	0
519	20241002	111000	76127695	4015	4015	4015	4015	0
520	20241002	110900	76127695	4015	4015	4015	4015	0
521	20241002	110800	76127695	4015	4015	4015	4015	0
522	20241002	110700	76127695	4015	4015	4015	4015	0
523	20241002	110600	76127695	4015	4015	4015	4015	0
524	20241002	110500	76127695	4015	4015	4015	4015	0
525	20241002	110400	76127695	4015	4015	4015	4015	0
526	20241002	110300	76127695	4015	4015	4015	4015	0
527	20241002	110200	76127695	4015	4015	4015	4015	0
528	20241002	110100	76127695	4015	4015	4015	4015	0
529	20241002	110000	76127695	4015	4015	4015	4015	0
530	20241002	105900	76127695	4015	4015	4015	4015	0
531	20241002	105800	76127695	4015	4015	4015	4015	0
532	20241002	105700	76127695	4015	4015	4015	4015	0
533	20241002	105600	76127695	4015	4015	4015	4015	0
534	20241002	105500	76127695	4015	4020	4020	4015	72
535	20241002	105400	75838590	4040	4040	4040	4040	0
536	20241002	105300	75838590	4040	4040	4040	4040	1
537	20241002	105200	75834550	4035	4035	4035	4035	0
538	20241002	105100	75834550	4035	4035	4035	4035	0
539	20241002	105000	75834550	4035	4035	4035	4035	2249
540	20241002	104900	66759835	4035	4025	4035	4025	443
541	20241002	104800	64974740	4015	4015	4015	4015	0
542	20241002	104700	64974740	4015	4015	4015	4015	25
543	20241002	104600	64874365	4015	4015	4015	4015	1
544	20241002	104500	64870350	4010	4010	4010	4010	0
545	20241002	104400	64870350	4010	4010	4010	4010	0
546	20241002	104300	64870350	4010	4010	4010	4010	0
547	20241002	104200	64870350	4010	4010	4010	4010	0
548	20241002	104100	64870350	4010	4010	4010	4010	0
549	20241002	104000	64870350	4010	4015	4015	4010	102
550	20241002	103900	64461060	4020	4020	4020	4020	146
551	20241002	103800	63874140	4015	4015	4015	4015	1
552	20241002	103700	63870125	4005	4005	4005	4005	0
553	20241002	103600	63870125	4005	4005	4005	4005	0
554	20241002	103500	63870125	4005	4015	4015	4005	14
555	20241002	103400	63813925	4015	4015	4015	4015	0
556	20241002	103300	63813925	4015	4015	4015	4015	10
557	20241002	103200	63773775	4015	4015	4015	4015	0
558	20241002	103100	63773775	4015	4015	4015	4015	5
559	20241002	103000	63753700	4010	4010	4010	4010	0
560	20241002	102900	63753700	4010	4010	4010	4010	0
561	20241002	102800	63753700	4010	4010	4010	4010	69
562	20241002	102700	63477010	4000	4000	4000	4000	0
563	20241002	102600	63477010	4000	4000	4000	4000	0
564	20241002	102500	63477010	4000	4000	4000	4000	246
565	20241002	102400	62493010	4000	4000	4000	4000	200
566	20241002	102300	61693010	4000	4000	4000	4000	0
567	20241002	102200	61693010	4000	4000	4000	4000	0
568	20241002	102100	61693010	4000	4000	4000	4000	1
569	20241002	102000	61689010	4010	4010	4010	4010	3
570	20241002	101900	61676980	4000	4000	4000	4000	0
571	20241002	101800	61676980	4000	4000	4000	4000	0
572	20241002	101700	61676980	4000	4005	4005	4000	172
573	20241002	101600	60988370	4010	4010	4010	4010	0
574	20241002	101500	60988370	4010	4010	4010	4010	0
575	20241002	101400	60988370	4010	4010	4010	4010	0
576	20241002	101300	60988370	4010	4010	4010	4010	0
577	20241002	101200	60988370	4010	4010	4010	4010	23
578	20241002	101100	60896140	4000	4000	4000	4000	1
579	20241002	101000	60892140	4005	4005	4005	4005	0
580	20241002	100900	60892140	4005	4005	4005	4005	0
581	20241002	100800	60892140	4005	4005	4005	4005	0
582	20241002	100700	60892140	4005	4005	4005	4005	20
583	20241002	100600	60812040	4010	4010	4010	4010	0
584	20241002	100500	60812040	4010	4010	4010	4010	1
585	20241002	100400	60808030	3990	3990	3990	3990	0
586	20241002	100300	60808030	3990	3990	3990	3990	0
587	20241002	100200	60808030	3990	3990	3990	3990	0
588	20241002	100100	60808030	3990	3990	3990	3990	30
589	20241002	100000	60688330	3990	3990	3990	3990	8
590	20241002	095900	60656410	3990	3990	3990	3990	0
591	20241002	095800	60656410	3990	3990	3990	3990	3
592	20241002	095700	60644440	4010	4000	4010	3995	174
593	20241002	095600	59949105	4000	4000	4000	4000	0
594	20241002	095500	59949105	4000	4000	4000	4000	0
595	20241002	095400	59949105	4000	4000	4000	4000	3
596	20241002	095300	59937105	4000	4000	4000	4000	372
597	20241002	095200	58449105	4000	4000	4000	4000	2
598	20241002	095100	58441105	3990	3990	3990	3990	13
599	20241002	095000	58389235	3990	3990	3990	3990	55
600	20241002	094900	58169785	4000	4000	4000	4000	0
601	20241002	094800	58169785	4000	3990	4000	3990	137
602	20241002	094700	57623130	3990	3990	3990	3990	9
603	20241002	094600	57587220	3990	3990	3990	3990	21
604	20241002	094500	57503430	3970	3970	3970	3970	0
605	20241002	094400	57503430	3970	3970	3970	3970	0
606	20241002	094300	57503430	3970	3970	3970	3970	0
607	20241002	094200	57503430	3970	3970	3970	3970	0
608	20241002	094100	57503430	3970	3970	3970	3970	4
609	20241002	094000	57487550	3990	3990	3990	3990	1
610	20241002	093900	57483560	3990	3990	3990	3990	0
611	20241002	093800	57483560	3990	3990	3990	3990	0
612	20241002	093700	57483560	3990	3990	3990	3985	24
613	20241002	093600	57387910	3990	3970	3990	3950	1200
614	20241002	093500	52628770	3975	3975	3975	3975	0
615	20241002	093400	52628770	3975	3975	3975	3975	646
616	20241002	093300	50060920	3980	3975	3980	3975	5
617	20241002	093200	50041025	4000	4000	4000	4000	0
618	20241002	093100	50041025	4000	4000	4000	4000	0
619	20241002	093000	50041025	4000	4000	4000	4000	1
620	20241002	092900	50037025	3970	3975	3975	3970	374
621	20241002	092800	48551745	3980	3980	3980	3980	0
622	20241002	092700	48551745	3980	4005	4005	3980	318
623	20241002	092600	47282745	4010	4010	4010	4010	13
624	20241002	092500	47230615	3990	3990	3990	3990	0
625	20241002	092400	47230615	3990	3990	3990	3990	50
626	20241002	092300	47031115	4020	4020	4020	4020	0
627	20241002	092200	47031115	4020	4020	4020	4020	16
628	20241002	092100	46966795	3970	3970	3970	3970	0
629	20241002	092000	46966795	3970	3970	3970	3970	20
630	20241002	091900	46887395	3960	3960	3960	3960	30
631	20241002	091800	46768595	4020	4020	4020	4020	11
632	20241002	091700	46724375	4025	4030	4030	4025	23
633	20241002	091600	46631710	4030	4055	4120	3925	4414
634	20241002	091500	29020730	4060	4060	4060	4060	0
635	20241002	091400	29020730	4060	4055	4060	4055	56
636	20241002	091300	28793520	4015	3995	4200	3995	1735
637	20241002	091200	21726830	3990	3990	3990	3990	0
638	20241002	091100	21726830	3990	3975	3990	3975	140
639	20241002	091000	21169880	3975	4005	4005	3975	106
640	20241002	090900	20747030	4030	3975	4030	3925	2635
641	20241002	090800	10287340	3975	3975	3975	3975	152
642	20241002	090700	9683140	3975	3975	3975	3975	16
643	20241002	090600	9619540	3965	3985	3985	3965	271
644	20241002	090500	8541385	3990	3990	3990	3990	26
645	20241002	090400	8437645	3985	4020	4020	3985	52
646	20241002	090300	8229970	4020	3990	4020	3980	287
647	20241002	090200	7078470	3990	4030	4030	3990	1625
648	20241002	090100	561495	4035	4040	4040	4035	26
649	20241002	090000	456520	4040	4040	4040	4040	113