KissMeData/010100/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185400	156460575	3805	3805	3805	3805	4349
3	20241002	185300	156460575	3805	3805	3805	3805	0
4	20241002	185200	156460575	3805	3805	3805	3805	0
5	20241002	185100	156460575	3805	3805	3805	3805	0
6	20241002	185000	156460575	3805	3805	3805	3805	0
7	20241002	184900	156460575	3805	3805	3805	3805	0
8	20241002	184800	156460575	3805	3805	3805	3805	0
9	20241002	184700	156460575	3805	3805	3805	3805	0
10	20241002	184600	156460575	3805	3805	3805	3805	0
11	20241002	184500	156460575	3805	3805	3805	3805	0
12	20241002	184400	156460575	3805	3805	3805	3805	0
13	20241002	184300	156460575	3805	3805	3805	3805	0
14	20241002	184200	156460575	3805	3805	3805	3805	0
15	20241002	184100	156460575	3805	3805	3805	3805	0
16	20241002	184000	156460575	3805	3805	3805	3805	0
17	20241002	183900	156460575	3805	3805	3805	3805	0
18	20241002	183800	156460575	3805	3805	3805	3805	0
19	20241002	183700	156460575	3805	3805	3805	3805	0
20	20241002	183600	156460575	3805	3805	3805	3805	0
21	20241002	183500	156460575	3805	3805	3805	3805	0
22	20241002	183400	156460575	3805	3805	3805	3805	0
23	20241002	183300	156460575	3805	3805	3805	3805	0
24	20241002	183200	156460575	3805	3805	3805	3805	0
25	20241002	183100	156460575	3805	3805	3805	3805	0
26	20241002	183000	156460575	3805	3805	3805	3805	0
27	20241002	182900	156460575	3805	3805	3805	3805	0
28	20241002	182800	156460575	3805	3805	3805	3805	0
29	20241002	182700	156460575	3805	3805	3805	3805	0
30	20241002	182600	156460575	3805	3805	3805	3805	0
31	20241002	182500	156460575	3805	3805	3805	3805	0
32	20241002	182400	156460575	3805	3805	3805	3805	4349
33	20241002	182300	156460575	3805	3805	3805	3805	0
34	20241002	182200	156460575	3805	3805	3805	3805	0
35	20241002	182100	156460575	3805	3805	3805	3805	0
36	20241002	182000	156460575	3805	3805	3805	3805	0
37	20241002	181900	156460575	3805	3805	3805	3805	0
38	20241002	181800	156460575	3805	3805	3805	3805	0
39	20241002	181700	156460575	3805	3805	3805	3805	0
40	20241002	181600	156460575	3805	3805	3805	3805	0
41	20241002	181500	156460575	3805	3805	3805	3805	0
42	20241002	181400	156460575	3805	3805	3805	3805	0
43	20241002	181300	156460575	3805	3805	3805	3805	0
44	20241002	181200	156460575	3805	3805	3805	3805	0
45	20241002	181100	156460575	3805	3805	3805	3805	0
46	20241002	181000	156460575	3805	3805	3805	3805	0
47	20241002	180900	156460575	3805	3805	3805	3805	0
48	20241002	180800	156460575	3805	3805	3805	3805	0
49	20241002	180700	156460575	3805	3805	3805	3805	0
50	20241002	180600	156460575	3805	3805	3805	3805	0
51	20241002	180500	156460575	3805	3805	3805	3805	0
52	20241002	180400	156460575	3805	3805	3805	3805	0
53	20241002	180300	156460575	3805	3805	3805	3805	0
54	20241002	180200	156460575	3805	3805	3805	3805	0
55	20241002	180100	156460575	3805	3805	3805	3805	0
56	20241002	180000	156460575	3805	3805	3805	3805	0
57	20241002	175900	156460575	3805	3805	3805	3805	0
58	20241002	175800	156460575	3805	3805	3805	3805	0
59	20241002	175700	156460575	3805	3805	3805	3805	0
60	20241002	175600	156460575	3805	3805	3805	3805	0
61	20241002	175500	156460575	3805	3805	3805	3805	0
62	20241002	175400	156460575	3805	3805	3805	3805	4349
63	20241002	175300	156460575	3805	3805	3805	3805	0
64	20241002	175200	156460575	3805	3805	3805	3805	0
65	20241002	175100	156460575	3805	3805	3805	3805	0
66	20241002	175000	156460575	3805	3805	3805	3805	0
67	20241002	174900	156460575	3805	3805	3805	3805	0
68	20241002	174800	156460575	3805	3805	3805	3805	0
69	20241002	174700	156460575	3805	3805	3805	3805	0
70	20241002	174600	156460575	3805	3805	3805	3805	0
71	20241002	174500	156460575	3805	3805	3805	3805	0
72	20241002	174400	156460575	3805	3805	3805	3805	0
73	20241002	174300	156460575	3805	3805	3805	3805	0
74	20241002	174200	156460575	3805	3805	3805	3805	0
75	20241002	174100	156460575	3805	3805	3805	3805	0
76	20241002	174000	156460575	3805	3805	3805	3805	0
77	20241002	173900	156460575	3805	3805	3805	3805	0
78	20241002	173800	156460575	3805	3805	3805	3805	0
79	20241002	173700	156460575	3805	3805	3805	3805	0
80	20241002	173600	156460575	3805	3805	3805	3805	0
81	20241002	173500	156460575	3805	3805	3805	3805	0
82	20241002	173400	156460575	3805	3805	3805	3805	0
83	20241002	173300	156460575	3805	3805	3805	3805	0
84	20241002	173200	156460575	3805	3805	3805	3805	0
85	20241002	173100	156460575	3805	3805	3805	3805	0
86	20241002	173000	156460575	3805	3805	3805	3805	0
87	20241002	172900	156460575	3805	3805	3805	3805	0
88	20241002	172800	156460575	3805	3805	3805	3805	0
89	20241002	172700	156460575	3805	3805	3805	3805	0
90	20241002	172600	156460575	3805	3805	3805	3805	0
91	20241002	172500	156460575	3805	3805	3805	3805	0
92	20241002	172400	156460575	3805	3805	3805	3805	4349
93	20241002	172300	156460575	3805	3805	3805	3805	0
94	20241002	172200	156460575	3805	3805	3805	3805	0
95	20241002	172100	156460575	3805	3805	3805	3805	0
96	20241002	172000	156460575	3805	3805	3805	3805	0
97	20241002	171900	156460575	3805	3805	3805	3805	0
98	20241002	171800	156460575	3805	3805	3805	3805	0
99	20241002	171700	156460575	3805	3805	3805	3805	0
100	20241002	171600	156460575	3805	3805	3805	3805	0
101	20241002	171500	156460575	3805	3805	3805	3805	0
102	20241002	171400	156460575	3805	3805	3805	3805	0
103	20241002	171300	156460575	3805	3805	3805	3805	0
104	20241002	171200	156460575	3805	3805	3805	3805	0
105	20241002	171100	156460575	3805	3805	3805	3805	0
106	20241002	171000	156460575	3805	3805	3805	3805	0
107	20241002	170900	156460575	3805	3805	3805	3805	0
108	20241002	170800	156460575	3805	3805	3805	3805	0
109	20241002	170700	156460575	3805	3805	3805	3805	0
110	20241002	170600	156460575	3805	3805	3805	3805	0
111	20241002	170500	156460575	3805	3805	3805	3805	0
112	20241002	170400	156460575	3805	3805	3805	3805	0
113	20241002	170300	156460575	3805	3805	3805	3805	0
114	20241002	170200	156460575	3805	3805	3805	3805	0
115	20241002	170100	156460575	3805	3805	3805	3805	0
116	20241002	170000	156460575	3805	3805	3805	3805	0
117	20241002	165900	156460575	3805	3805	3805	3805	0
118	20241002	165800	156460575	3805	3805	3805	3805	0
119	20241002	165700	156460575	3805	3805	3805	3805	0
120	20241002	165600	156460575	3805	3805	3805	3805	0
121	20241002	165500	156460575	3805	3805	3805	3805	0
122	20241002	165400	156460575	3805	3805	3805	3805	4349
123	20241002	165300	156460575	3805	3805	3805	3805	0
124	20241002	165200	156460575	3805	3805	3805	3805	0
125	20241002	165100	156460575	3805	3805	3805	3805	0
126	20241002	165000	156460575	3805	3805	3805	3805	0
127	20241002	164900	156460575	3805	3805	3805	3805	0
128	20241002	164800	156460575	3805	3805	3805	3805	0
129	20241002	164700	156460575	3805	3805	3805	3805	0
130	20241002	164600	156460575	3805	3805	3805	3805	0
131	20241002	164500	156460575	3805	3805	3805	3805	0
132	20241002	164400	156460575	3805	3805	3805	3805	0
133	20241002	164300	156460575	3805	3805	3805	3805	0
134	20241002	164200	156460575	3805	3805	3805	3805	0
135	20241002	164100	156460575	3805	3805	3805	3805	0
136	20241002	164000	156460575	3805	3805	3805	3805	0
137	20241002	163900	156460575	3805	3805	3805	3805	0
138	20241002	163800	156460575	3805	3805	3805	3805	0
139	20241002	163700	156460575	3805	3805	3805	3805	0
140	20241002	163600	156460575	3805	3805	3805	3805	0
141	20241002	163500	156460575	3805	3805	3805	3805	0
142	20241002	163400	156460575	3805	3805	3805	3805	0
143	20241002	163300	156460575	3805	3805	3805	3805	0
144	20241002	163200	156460575	3805	3805	3805	3805	0
145	20241002	163100	156460575	3805	3805	3805	3805	0
146	20241002	163000	156460575	3805	3805	3805	3805	0
147	20241002	162900	156460575	3805	3805	3805	3805	0
148	20241002	162800	156460575	3805	3805	3805	3805	0
149	20241002	162700	156460575	3805	3805	3805	3805	0
150	20241002	162600	156460575	3805	3805	3805	3805	0
151	20241002	162500	156460575	3805	3805	3805	3805	0
152	20241002	162400	156460575	3805	3805	3805	3805	4349
153	20241002	162300	156460575	3805	3805	3805	3805	0
154	20241002	162200	156460575	3805	3805	3805	3805	0
155	20241002	162100	156460575	3805	3805	3805	3805	0
156	20241002	162000	156460575	3805	3805	3805	3805	0
157	20241002	161900	156460575	3805	3805	3805	3805	0
158	20241002	161800	156460575	3805	3805	3805	3805	0
159	20241002	161700	156460575	3805	3805	3805	3805	0
160	20241002	161600	156460575	3805	3805	3805	3805	0
161	20241002	161500	156460575	3805	3805	3805	3805	0
162	20241002	161400	156460575	3805	3805	3805	3805	0
163	20241002	161300	156460575	3805	3805	3805	3805	0
164	20241002	161200	156460575	3805	3805	3805	3805	0
165	20241002	161100	156460575	3805	3805	3805	3805	0
166	20241002	161000	156460575	3805	3805	3805	3805	0
167	20241002	160900	156460575	3805	3805	3805	3805	0
168	20241002	160800	156460575	3805	3805	3805	3805	0
169	20241002	160700	156460575	3805	3805	3805	3805	0
170	20241002	160600	156460575	3805	3805	3805	3805	0
171	20241002	160500	156460575	3805	3805	3805	3805	0
172	20241002	160400	156460575	3805	3805	3805	3805	0
173	20241002	160300	156460575	3805	3805	3805	3805	0
174	20241002	160200	156460575	3805	3805	3805	3805	0
175	20241002	160100	156460575	3805	3805	3805	3805	0
176	20241002	160000	156460575	3805	3805	3805	3805	0
177	20241002	155900	156460575	3805	3805	3805	3805	0
178	20241002	155800	156460575	3805	3805	3805	3805	0
179	20241002	155700	156460575	3805	3805	3805	3805	0
180	20241002	155600	156460575	3805	3805	3805	3805	0
181	20241002	155500	156460575	3805	3805	3805	3805	0
182	20241002	155400	156460575	3805	3805	3805	3805	4349
183	20241002	155300	156460575	3805	3805	3805	3805	0
184	20241002	155200	156460575	3805	3805	3805	3805	0
185	20241002	155100	156460575	3805	3805	3805	3805	0
186	20241002	155000	156460575	3805	3805	3805	3805	0
187	20241002	154900	156460575	3805	3805	3805	3805	0
188	20241002	154800	156460575	3805	3805	3805	3805	0
189	20241002	154700	156460575	3805	3805	3805	3805	0
190	20241002	154600	156460575	3805	3805	3805	3805	0
191	20241002	154500	156460575	3805	3805	3805	3805	0
192	20241002	154400	156460575	3805	3805	3805	3805	0
193	20241002	154300	156460575	3805	3805	3805	3805	0
194	20241002	154200	156460575	3805	3805	3805	3805	0
195	20241002	154100	156460575	3805	3805	3805	3805	0
196	20241002	154000	156460575	3805	3805	3805	3805	0
197	20241002	153900	156460575	3805	3805	3805	3805	0
198	20241002	153800	156460575	3805	3805	3805	3805	0
199	20241002	153700	156460575	3805	3805	3805	3805	0
200	20241002	153600	156460575	3805	3805	3805	3805	0
201	20241002	153500	156460575	3805	3805	3805	3805	0
202	20241002	153400	156460575	3805	3805	3805	3805	0
203	20241002	153300	156460575	3805	3805	3805	3805	0
204	20241002	153200	156460575	3805	3805	3805	3805	0
205	20241002	153100	156460575	3805	3805	3805	3805	0
206	20241002	153000	156460575	3805	3805	3805	3805	4349
207	20241002	152900	139912630	3780	3780	3780	3780	0
208	20241002	152800	139912630	3780	3780	3780	3780	0
209	20241002	152700	139912630	3780	3780	3780	3780	0
210	20241002	152600	139912630	3780	3780	3780	3780	0
211	20241002	152500	139912630	3780	3780	3780	3780	0
212	20241002	152400	139912630	3780	3780	3780	3780	0
213	20241002	152300	139912630	3780	3780	3780	3780	0
214	20241002	152200	139912630	3780	3780	3780	3780	0
215	20241002	152100	139912630	3780	3780	3780	3780	0
216	20241002	152000	139912630	3780	3780	3780	3780	0
217	20241002	151900	139912630	3780	3790	3790	3780	11
218	20241002	151800	139870980	3790	3800	3800	3790	26
219	20241002	151700	139772330	3800	3800	3800	3800	33
220	20241002	151600	139646930	3800	3800	3800	3800	3
221	20241002	151500	139635530	3800	3790	3800	3785	901
222	20241002	151400	136220005	3800	3800	3800	3800	50
223	20241002	151300	136030005	3800	3800	3800	3800	9
224	20241002	151200	135995805	3800	3800	3800	3800	0
225	20241002	151100	135995805	3800	3800	3800	3800	0
226	20241002	151000	135995805	3800	3800	3800	3800	0
227	20241002	150900	135995805	3800	3800	3800	3800	0
228	20241002	150800	135995805	3800	3800	3800	3800	0
229	20241002	150700	135995805	3800	3800	3800	3800	4
230	20241002	150600	135980605	3800	3800	3800	3800	0
231	20241002	150500	135980605	3800	3800	3800	3800	0
232	20241002	150400	135980605	3800	3800	3800	3800	0
233	20241002	150300	135980605	3800	3800	3800	3800	2
234	20241002	150200	135973005	3775	3780	3780	3775	30
235	20241002	150100	135859670	3800	3800	3800	3800	0
236	20241002	150000	135859670	3800	3795	3800	3795	10
237	20241002	145900	135821685	3795	3795	3795	3795	25
238	20241002	145800	135726810	3795	3795	3795	3775	250
239	20241002	145700	134780960	3795	3795	3795	3795	43
240	20241002	145600	134617775	3795	3795	3795	3795	35
241	20241002	145500	134484950	3795	3795	3795	3795	20
242	20241002	145400	134409050	3790	3790	3790	3790	0
243	20241002	145300	134409050	3790	3790	3790	3790	0
244	20241002	145200	134409050	3790	3795	3795	3790	7
245	20241002	145100	134382490	3795	3795	3795	3795	38
246	20241002	145000	134238280	3795	3795	3795	3795	2
247	20241002	144900	134230690	3780	3780	3780	3780	0
248	20241002	144800	134230690	3780	3780	3780	3780	0
249	20241002	144700	134230690	3780	3795	3795	3780	1006
250	20241002	144600	130427775	3795	3790	3795	3780	1398
251	20241002	144500	125142400	3795	3795	3795	3795	0
252	20241002	144400	125142400	3795	3795	3795	3780	152
253	20241002	144300	124567060	3800	3800	3800	3800	5
254	20241002	144200	124548060	3805	3805	3805	3805	42
255	20241002	144100	124388250	3810	3810	3815	3810	179
256	20241002	144000	123705545	3815	3815	3815	3815	0
257	20241002	143900	123705545	3815	3815	3815	3815	0
258	20241002	143800	123705545	3815	3815	3815	3815	0
259	20241002	143700	123705545	3815	3815	3815	3815	0
260	20241002	143600	123705545	3815	3815	3815	3815	0
261	20241002	143500	123705545	3815	3815	3815	3815	0
262	20241002	143400	123705545	3815	3810	3815	3810	48
263	20241002	143300	123522450	3815	3815	3815	3815	0
264	20241002	143200	123522450	3815	3815	3815	3815	15
265	20241002	143100	123465225	3780	3805	3805	3780	2000
266	20241002	143000	115886365	3815	3815	3815	3815	0
267	20241002	142900	115886365	3815	3815	3815	3815	0
268	20241002	142800	115886365	3815	3810	3815	3810	3
269	20241002	142700	115874925	3795	3795	3795	3795	0
270	20241002	142600	115874925	3795	3805	3805	3795	100
271	20241002	142500	115494820	3805	3805	3805	3805	0
272	20241002	142400	115494820	3805	3805	3805	3805	20
273	20241002	142300	115418720	3805	3805	3805	3805	0
274	20241002	142200	115418720	3805	3805	3805	3805	14
275	20241002	142100	115365450	3815	3815	3815	3815	0
276	20241002	142000	115365450	3815	3815	3815	3815	0
277	20241002	141900	115365450	3815	3815	3815	3815	0
278	20241002	141800	115365450	3815	3815	3815	3815	0
279	20241002	141700	115365450	3815	3815	3815	3815	1
280	20241002	141600	115361635	3815	3815	3815	3815	10
281	20241002	141500	115323485	3800	3800	3800	3800	0
282	20241002	141400	115323485	3800	3800	3800	3800	0
283	20241002	141300	115323485	3800	3800	3800	3800	0
284	20241002	141200	115323485	3800	3800	3800	3800	0
285	20241002	141100	115323485	3800	3800	3800	3800	0
286	20241002	141000	115323485	3800	3805	3805	3800	113
287	20241002	140900	114893735	3810	3810	3810	3810	71
288	20241002	140800	114623225	3810	3810	3810	3810	92
289	20241002	140700	114272705	3810	3810	3810	3810	0
290	20241002	140600	114272705	3810	3810	3810	3810	0
291	20241002	140500	114272705	3810	3810	3810	3810	0
292	20241002	140400	114272705	3810	3810	3810	3810	24
293	20241002	140300	114181265	3815	3815	3815	3815	0
294	20241002	140200	114181265	3815	3815	3815	3815	0
295	20241002	140100	114181265	3815	3815	3815	3815	0
296	20241002	140000	114181265	3815	3815	3815	3815	10
297	20241002	135900	114143115	3800	3800	3800	3800	0
298	20241002	135800	114143115	3800	3800	3800	3800	1
299	20241002	135700	114139315	3800	3800	3800	3800	5
300	20241002	135600	114120315	3800	3800	3800	3800	0
301	20241002	135500	114120315	3800	3800	3800	3800	0
302	20241002	135400	114120315	3800	3800	3800	3800	0
303	20241002	135300	114120315	3800	3800	3800	3800	0
304	20241002	135200	114120315	3800	3800	3800	3800	0
305	20241002	135100	114120315	3800	3800	3800	3800	0
306	20241002	135000	114120315	3800	3800	3800	3800	0
307	20241002	134900	114120315	3800	3800	3800	3800	0
308	20241002	134800	114120315	3800	3800	3800	3800	0
309	20241002	134700	114120315	3800	3800	3800	3800	0
310	20241002	134600	114120315	3800	3800	3800	3800	0
311	20241002	134500	114120315	3800	3800	3800	3800	0
312	20241002	134400	114120315	3800	3800	3800	3800	45
313	20241002	134300	113949315	3795	3795	3795	3795	0
314	20241002	134200	113949315	3795	3795	3795	3795	0
315	20241002	134100	113949315	3795	3795	3795	3795	0
316	20241002	134000	113949315	3795	3795	3795	3795	242
317	20241002	133900	113030925	3780	3790	3790	3780	300
318	20241002	133800	111896600	3795	3795	3795	3795	0
319	20241002	133700	111896600	3795	3795	3795	3795	0
320	20241002	133600	111896600	3795	3795	3795	3795	0
321	20241002	133500	111896600	3795	3795	3795	3795	0
322	20241002	133400	111896600	3795	3805	3805	3795	231
323	20241002	133300	111018745	3820	3820	3820	3820	3
324	20241002	133200	111007285	3810	3810	3810	3810	0
325	20241002	133100	111007285	3810	3810	3810	3810	0
326	20241002	133000	111007285	3810	3810	3810	3810	0
327	20241002	132900	111007285	3810	3810	3810	3810	128
328	20241002	132800	110519605	3815	3815	3815	3815	0
329	20241002	132700	110519605	3815	3815	3815	3815	0
330	20241002	132600	110519605	3815	3815	3815	3815	0
331	20241002	132500	110519605	3815	3815	3815	3815	0
332	20241002	132400	110519605	3815	3820	3825	3815	164
333	20241002	132300	109893815	3810	3810	3810	3810	21
334	20241002	132200	109813805	3810	3810	3810	3810	963
335	20241002	132100	106144775	3815	3815	3815	3815	89
336	20241002	132000	105805240	3820	3820	3820	3820	0
337	20241002	131900	105805240	3820	3820	3820	3820	0
338	20241002	131800	105805240	3820	3820	3820	3820	0
339	20241002	131700	105805240	3820	3820	3820	3820	2
340	20241002	131600	105797600	3810	3810	3810	3810	0
341	20241002	131500	105797600	3810	3810	3810	3810	0
342	20241002	131400	105797600	3810	3810	3810	3810	3
343	20241002	131300	105786170	3800	3800	3800	3800	0
344	20241002	131200	105786170	3800	3800	3800	3800	0
345	20241002	131100	105786170	3800	3800	3800	3800	0
346	20241002	131000	105786170	3800	3800	3800	3800	0
347	20241002	130900	105786170	3800	3800	3800	3800	0
348	20241002	130800	105786170	3800	3800	3800	3800	0
349	20241002	130700	105786170	3800	3800	3800	3800	0
350	20241002	130600	105786170	3800	3800	3800	3800	0
351	20241002	130500	105786170	3800	3800	3800	3800	0
352	20241002	130400	105786170	3800	3800	3800	3800	0
353	20241002	130300	105786170	3800	3800	3800	3800	0
354	20241002	130200	105786170	3800	3800	3800	3800	0
355	20241002	130100	105786170	3800	3820	3820	3770	1396
356	20241002	130000	100498440	3825	3825	3825	3825	0
357	20241002	125900	100498440	3825	3830	3830	3825	673
358	20241002	125800	97924075	3830	3830	3830	3830	0
359	20241002	125700	97924075	3830	3830	3830	3830	100
360	20241002	125600	97541075	3835	3835	3835	3835	0
361	20241002	125500	97541075	3835	3835	3835	3835	0
362	20241002	125400	97541075	3835	3835	3835	3835	0
363	20241002	125300	97541075	3835	3835	3835	3835	0
364	20241002	125200	97541075	3835	3835	3835	3835	0
365	20241002	125100	97541075	3835	3835	3835	3835	80
366	20241002	125000	97234275	3835	3835	3835	3835	132
367	20241002	124900	96728055	3835	3835	3835	3835	49
368	20241002	124800	96540140	3835	3835	3835	3835	51
369	20241002	124700	96344555	3835	3835	3835	3835	0
370	20241002	124600	96344555	3835	3835	3835	3835	0
371	20241002	124500	96344555	3835	3835	3835	3835	0
372	20241002	124400	96344555	3835	3835	3835	3835	46
373	20241002	124300	96168145	3835	3835	3835	3835	0
374	20241002	124200	96168145	3835	3835	3835	3835	10
375	20241002	124100	96129795	3840	3840	3840	3840	0
376	20241002	124000	96129795	3840	3840	3840	3840	0
377	20241002	123900	96129795	3840	3840	3840	3840	0
378	20241002	123800	96129795	3840	3840	3840	3840	0
379	20241002	123700	96129795	3840	3840	3840	3840	5
380	20241002	123600	96110595	3830	3830	3830	3830	0
381	20241002	123500	96110595	3830	3830	3830	3830	0
382	20241002	123400	96110595	3830	3835	3835	3830	572
383	20241002	123300	93918080	3835	3835	3835	3835	12
384	20241002	123200	93872060	3835	3835	3835	3835	0
385	20241002	123100	93872060	3835	3835	3835	3835	4
386	20241002	123000	93856720	3835	3835	3835	3835	21
387	20241002	122900	93776185	3835	3835	3835	3835	0
388	20241002	122800	93776185	3835	3835	3835	3835	5
389	20241002	122700	93757010	3815	3815	3815	3815	0
390	20241002	122600	93757010	3815	3815	3815	3815	0
391	20241002	122500	93757010	3815	3815	3815	3815	0
392	20241002	122400	93757010	3815	3815	3815	3815	17
393	20241002	122300	93692155	3815	3815	3815	3815	0
394	20241002	122200	93692155	3815	3815	3815	3815	0
395	20241002	122100	93692155	3815	3815	3815	3815	0
396	20241002	122000	93692155	3815	3815	3815	3815	0
397	20241002	121900	93692155	3815	3815	3815	3815	0
398	20241002	121800	93692155	3815	3815	3815	3815	0
399	20241002	121700	93692155	3815	3810	3815	3810	9
400	20241002	121600	93657825	3810	3810	3810	3810	0
401	20241002	121500	93657825	3810	3810	3810	3810	0
402	20241002	121400	93657825	3810	3810	3810	3810	0
403	20241002	121300	93657825	3810	3810	3810	3810	0
404	20241002	121200	93657825	3810	3810	3810	3810	0
405	20241002	121100	93657825	3810	3810	3810	3810	0
406	20241002	121000	93657825	3810	3810	3810	3810	0
407	20241002	120900	93657825	3810	3810	3810	3810	0
408	20241002	120800	93657825	3810	3810	3810	3810	0
409	20241002	120700	93657825	3810	3810	3810	3810	0
410	20241002	120600	93657825	3810	3810	3810	3810	0
411	20241002	120500	93657825	3810	3810	3810	3810	0
412	20241002	120400	93657825	3810	3810	3810	3810	0
413	20241002	120300	93657825	3810	3810	3810	3810	0
414	20241002	120200	93657825	3810	3810	3810	3810	0
415	20241002	120100	93657825	3810	3810	3810	3810	0
416	20241002	120000	93657825	3810	3810	3810	3810	0
417	20241002	115900	93657825	3810	3810	3810	3810	11
418	20241002	115800	93615915	3815	3815	3815	3815	0
419	20241002	115700	93615915	3815	3815	3815	3815	0
420	20241002	115600	93615915	3815	3815	3815	3815	0
421	20241002	115500	93615915	3815	3820	3820	3815	247
422	20241002	115400	92672925	3820	3820	3820	3820	0
423	20241002	115300	92672925	3820	3820	3820	3820	0
424	20241002	115200	92672925	3820	3820	3820	3820	0
425	20241002	115100	92672925	3820	3820	3820	3820	0
426	20241002	115000	92672925	3820	3820	3820	3820	0
427	20241002	114900	92672925	3820	3820	3820	3820	0
428	20241002	114800	92672925	3820	3820	3820	3820	0
429	20241002	114700	92672925	3820	3820	3820	3820	0
430	20241002	114600	92672925	3820	3820	3820	3820	0
431	20241002	114500	92672925	3820	3820	3820	3820	0
432	20241002	114400	92672925	3820	3820	3820	3820	80
433	20241002	114300	92367325	3840	3840	3840	3840	0
434	20241002	114200	92367325	3840	3840	3840	3840	0
435	20241002	114100	92367325	3840	3840	3840	3840	1
436	20241002	114000	92363485	3820	3820	3820	3820	55
437	20241002	113900	92153385	3840	3840	3840	3840	1
438	20241002	113800	92149545	3825	3825	3825	3825	0
439	20241002	113700	92149545	3825	3825	3825	3825	114
440	20241002	113600	91713495	3840	3840	3840	3840	0
441	20241002	113500	91713495	3840	3840	3840	3840	0
442	20241002	113400	91713495	3840	3840	3840	3840	0
443	20241002	113300	91713495	3840	3840	3840	3840	1
444	20241002	113200	91709655	3830	3830	3830	3830	61
445	20241002	113100	91476025	3840	3840	3840	3840	0
446	20241002	113000	91476025	3840	3840	3840	3840	0
447	20241002	112900	91476025	3840	3840	3840	3840	0
448	20241002	112800	91476025	3840	3840	3840	3840	1
449	20241002	112700	91472185	3830	3830	3830	3830	0
450	20241002	112600	91472185	3830	3835	3840	3830	5110
451	20241002	112500	71900475	3840	3840	3840	3840	0
452	20241002	112400	71900475	3840	3840	3840	3840	0
453	20241002	112300	71900475	3840	3840	3840	3840	1
454	20241002	112200	71896635	3835	3835	3835	3835	0
455	20241002	112100	71896635	3835	3835	3835	3835	6
456	20241002	112000	71873625	3840	3840	3840	3840	0
457	20241002	111900	71873625	3840	3840	3840	3840	0
458	20241002	111800	71873625	3840	3830	3840	3830	200
459	20241002	111700	71106870	3830	3830	3830	3830	49
460	20241002	111600	70919200	3830	3830	3830	3830	0
461	20241002	111500	70919200	3830	3830	3830	3830	0
462	20241002	111400	70919200	3830	3830	3830	3830	10
463	20241002	111300	70880900	3830	3830	3830	3830	18
464	20241002	111200	70811960	3830	3830	3830	3830	0
465	20241002	111100	70811960	3830	3830	3830	3830	0
466	20241002	111000	70811960	3830	3830	3830	3830	38
467	20241002	110900	70666420	3835	3835	3835	3835	0
468	20241002	110800	70666420	3835	3835	3835	3835	5
469	20241002	110700	70647245	3825	3825	3825	3825	11
470	20241002	110600	70605170	3830	3830	3830	3830	0
471	20241002	110500	70605170	3830	3830	3830	3830	11
472	20241002	110400	70563040	3830	3830	3830	3830	172
473	20241002	110300	69904280	3830	3830	3830	3830	0
474	20241002	110200	69904280	3830	3830	3830	3830	0
475	20241002	110100	69904280	3830	3830	3830	3830	0
476	20241002	110000	69904280	3830	3830	3830	3830	0
477	20241002	105900	69904280	3830	3830	3830	3830	0
478	20241002	105800	69904280	3830	3830	3830	3830	0
479	20241002	105700	69904280	3830	3830	3830	3830	48
480	20241002	105600	69720440	3830	3830	3830	3830	7
481	20241002	105500	69693630	3830	3835	3835	3830	32
482	20241002	105400	69570930	3835	3835	3835	3830	25
483	20241002	105300	69475065	3825	3830	3830	3825	62
484	20241002	105200	69237635	3830	3830	3835	3830	15
485	20241002	105100	69180150	3830	3830	3830	3830	0
486	20241002	105000	69180150	3830	3830	3830	3830	50
487	20241002	104900	68988650	3830	3830	3830	3830	0
488	20241002	104800	68988650	3830	3830	3830	3830	0
489	20241002	104700	68988650	3830	3830	3830	3830	0
490	20241002	104600	68988650	3830	3830	3830	3830	29
491	20241002	104500	68877580	3830	3830	3830	3830	8
492	20241002	104400	68846940	3835	3835	3835	3835	0
493	20241002	104300	68846940	3835	3835	3835	3835	0
494	20241002	104200	68846940	3835	3810	3835	3810	25
495	20241002	104100	68751110	3810	3810	3810	3810	0
496	20241002	104000	68751110	3810	3810	3810	3810	0
497	20241002	103900	68751110	3810	3825	3825	3775	139
498	20241002	103800	68225075	3830	3830	3830	3830	101
499	20241002	103700	67838245	3835	3835	3835	3835	23
500	20241002	103600	67750040	3835	3835	3835	3835	104
501	20241002	103500	67351200	3835	3835	3835	3835	0
502	20241002	103400	67351200	3835	3835	3835	3835	0
503	20241002	103300	67351200	3835	3835	3835	3835	213
504	20241002	103200	66534345	3840	3840	3840	3840	0
505	20241002	103100	66534345	3840	3840	3840	3840	0
506	20241002	103000	66534345	3840	3830	3840	3830	2
507	20241002	102900	66526675	3825	3830	3830	3825	101
508	20241002	102800	66140345	3825	3825	3825	3825	200
509	20241002	102700	65375345	3825	3820	3825	3820	64
510	20241002	102600	65130755	3820	3820	3820	3820	0
511	20241002	102500	65130755	3820	3810	3820	3810	48
512	20241002	102400	64947805	3805	3805	3805	3805	1
513	20241002	102300	64944000	3810	3810	3810	3810	0
514	20241002	102200	64944000	3810	3810	3810	3810	0
515	20241002	102100	64944000	3810	3815	3815	3810	118
516	20241002	102000	64494335	3810	3815	3815	3810	74
517	20241002	101900	64212320	3820	3820	3820	3820	2
518	20241002	101800	64204680	3810	3805	3810	3805	288
519	20241002	101700	63108325	3800	3800	3800	3800	111
520	20241002	101600	62686525	3800	3795	3800	3795	123
521	20241002	101500	62219610	3790	3790	3790	3790	41
522	20241002	101400	62064220	3795	3795	3795	3795	31
523	20241002	101300	61946575	3795	3795	3795	3795	5
524	20241002	101200	61927600	3790	3785	3790	3785	24
525	20241002	101100	61836650	3790	3790	3790	3790	0
526	20241002	101000	61836650	3790	3790	3790	3790	0
527	20241002	100900	61836650	3790	3790	3790	3790	5
528	20241002	100800	61817700	3790	3780	3790	3780	907
529	20241002	100700	58389230	3780	3780	3780	3780	0
530	20241002	100600	58389230	3780	3765	3780	3765	102
531	20241002	100500	58005170	3780	3780	3780	3780	0
532	20241002	100400	58005170	3780	3780	3780	3780	0
533	20241002	100300	58005170	3780	3780	3780	3780	0
534	20241002	100200	58005170	3780	3780	3780	3780	1
535	20241002	100100	58001390	3760	3760	3760	3760	0
536	20241002	100000	58001390	3760	3760	3760	3760	0
537	20241002	095900	58001390	3760	3770	3770	3760	2000
538	20241002	095800	50481085	3780	3780	3780	3780	1
539	20241002	095700	50477305	3780	3780	3780	3780	0
540	20241002	095600	50477305	3780	3780	3780	3780	0
541	20241002	095500	50477305	3780	3780	3780	3780	0
542	20241002	095400	50477305	3780	3780	3780	3780	0
543	20241002	095300	50477305	3780	3780	3780	3780	0
544	20241002	095200	50477305	3780	3780	3780	3780	0
545	20241002	095100	50477305	3780	3780	3780	3780	1
546	20241002	095000	50473525	3745	3745	3745	3745	0
547	20241002	094900	50473525	3745	3745	3745	3745	0
548	20241002	094800	50473525	3745	3745	3745	3745	1
549	20241002	094700	50469780	3750	3750	3750	3750	862
550	20241002	094600	47237280	3760	3765	3765	3745	4302
551	20241002	094500	31117040	3775	3775	3775	3775	2
552	20241002	094400	31109490	3785	3770	3785	3760	35
553	20241002	094300	30977550	3770	3780	3780	3770	50
554	20241002	094200	30788930	3795	3795	3795	3795	0
555	20241002	094100	30788930	3795	3765	3795	3765	19
556	20241002	094000	30717085	3770	3770	3770	3770	112
557	20241002	093900	30294845	3775	3775	3775	3775	2
558	20241002	093800	30287295	3770	3770	3770	3770	0
559	20241002	093700	30287295	3770	3770	3770	3770	1
560	20241002	093600	30283525	3760	3760	3760	3760	151
561	20241002	093500	29715765	3760	3760	3760	3760	11
562	20241002	093400	29674405	3735	3745	3745	3735	500
563	20241002	093300	27805450	3770	3775	3775	3740	1032
564	20241002	093200	23943245	3785	3785	3785	3785	0
565	20241002	093100	23943245	3785	3785	3785	3785	0
566	20241002	093000	23943245	3785	3785	3785	3785	4
567	20241002	092900	23928105	3760	3765	3765	3760	220
568	20241002	092800	23100890	3760	3790	3790	3760	190
569	20241002	092700	22386190	3790	3765	3790	3740	2130
570	20241002	092600	14395810	3770	3770	3770	3770	17
571	20241002	092500	14331720	3770	3770	3770	3770	20
572	20241002	092400	14256320	3770	3770	3770	3770	3
573	20241002	092300	14245010	3775	3775	3775	3775	0
574	20241002	092200	14245010	3775	3775	3780	3775	58
575	20241002	092100	14026020	3775	3775	3775	3775	16
576	20241002	092000	13965620	3780	3780	3780	3780	18
577	20241002	091900	13897580	3810	3785	3810	3785	3
578	20241002	091800	13886200	3780	3815	3815	3775	186
579	20241002	091700	13183110	3785	3785	3785	3785	12
580	20241002	091600	13137690	3785	3785	3785	3785	12
581	20241002	091500	13092270	3790	3800	3825	3790	269
582	20241002	091400	12070950	3790	3790	3790	3790	1
583	20241002	091300	12067160	3800	3775	3800	3775	445
584	20241002	091200	10382425	3775	3775	3775	3775	0
585	20241002	091100	10382425	3775	3760	3775	3755	499
586	20241002	091000	8507225	3790	3765	3790	3755	666
587	20241002	090900	6001365	3790	3790	3790	3790	0
588	20241002	090800	6001365	3790	3790	3790	3790	13
589	20241002	090700	5952095	3790	3790	3790	3790	0
590	20241002	090600	5952095	3790	3775	3790	3770	197
591	20241002	090500	5208615	3775	3775	3775	3775	10
592	20241002	090400	5170865	3795	3795	3795	3795	0
593	20241002	090300	5170865	3795	3790	3795	3765	142
594	20241002	090200	4633740	3775	3800	3800	3775	136
595	20241002	090100	4118490	3820	3820	3820	3820	2
596	20241002	090000	4110850	3800	3825	3825	3795	1079