KissMeData/026150/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191100	179322760	5780	5780	5780	5780	1258
3	20241002	191000	179322760	5780	5780	5780	5780	0
4	20241002	190900	179322760	5780	5780	5780	5780	0
5	20241002	190800	179322760	5780	5780	5780	5780	0
6	20241002	190700	179322760	5780	5780	5780	5780	0
7	20241002	190600	179322760	5780	5780	5780	5780	0
8	20241002	190500	179322760	5780	5780	5780	5780	0
9	20241002	190400	179322760	5780	5780	5780	5780	0
10	20241002	190300	179322760	5780	5780	5780	5780	0
11	20241002	190200	179322760	5780	5780	5780	5780	0
12	20241002	190100	179322760	5780	5780	5780	5780	0
13	20241002	190000	179322760	5780	5780	5780	5780	0
14	20241002	185900	179322760	5780	5780	5780	5780	0
15	20241002	185800	179322760	5780	5780	5780	5780	0
16	20241002	185700	179322760	5780	5780	5780	5780	0
17	20241002	185600	179322760	5780	5780	5780	5780	0
18	20241002	185500	179322760	5780	5780	5780	5780	0
19	20241002	185400	179322760	5780	5780	5780	5780	0
20	20241002	185300	179322760	5780	5780	5780	5780	0
21	20241002	185200	179322760	5780	5780	5780	5780	0
22	20241002	185100	179322760	5780	5780	5780	5780	0
23	20241002	185000	179322760	5780	5780	5780	5780	0
24	20241002	184900	179322760	5780	5780	5780	5780	0
25	20241002	184800	179322760	5780	5780	5780	5780	0
26	20241002	184700	179322760	5780	5780	5780	5780	0
27	20241002	184600	179322760	5780	5780	5780	5780	0
28	20241002	184500	179322760	5780	5780	5780	5780	0
29	20241002	184400	179322760	5780	5780	5780	5780	0
30	20241002	184300	179322760	5780	5780	5780	5780	0
31	20241002	184200	179322760	5780	5780	5780	5780	0
32	20241002	184100	179322760	5780	5780	5780	5780	1258
33	20241002	184000	179322760	5780	5780	5780	5780	0
34	20241002	183900	179322760	5780	5780	5780	5780	0
35	20241002	183800	179322760	5780	5780	5780	5780	0
36	20241002	183700	179322760	5780	5780	5780	5780	0
37	20241002	183600	179322760	5780	5780	5780	5780	0
38	20241002	183500	179322760	5780	5780	5780	5780	0
39	20241002	183400	179322760	5780	5780	5780	5780	0
40	20241002	183300	179322760	5780	5780	5780	5780	0
41	20241002	183200	179322760	5780	5780	5780	5780	0
42	20241002	183100	179322760	5780	5780	5780	5780	0
43	20241002	183000	179322760	5780	5780	5780	5780	0
44	20241002	182900	179322760	5780	5780	5780	5780	0
45	20241002	182800	179322760	5780	5780	5780	5780	0
46	20241002	182700	179322760	5780	5780	5780	5780	0
47	20241002	182600	179322760	5780	5780	5780	5780	0
48	20241002	182500	179322760	5780	5780	5780	5780	0
49	20241002	182400	179322760	5780	5780	5780	5780	0
50	20241002	182300	179322760	5780	5780	5780	5780	0
51	20241002	182200	179322760	5780	5780	5780	5780	0
52	20241002	182100	179322760	5780	5780	5780	5780	0
53	20241002	182000	179322760	5780	5780	5780	5780	0
54	20241002	181900	179322760	5780	5780	5780	5780	0
55	20241002	181800	179322760	5780	5780	5780	5780	0
56	20241002	181700	179322760	5780	5780	5780	5780	0
57	20241002	181600	179322760	5780	5780	5780	5780	0
58	20241002	181500	179322760	5780	5780	5780	5780	0
59	20241002	181400	179322760	5780	5780	5780	5780	0
60	20241002	181300	179322760	5780	5780	5780	5780	0
61	20241002	181200	179322760	5780	5780	5780	5780	0
62	20241002	181100	179322760	5780	5780	5780	5780	1258
63	20241002	181000	179322760	5780	5780	5780	5780	0
64	20241002	180900	179322760	5780	5780	5780	5780	0
65	20241002	180800	179322760	5780	5780	5780	5780	0
66	20241002	180700	179322760	5780	5780	5780	5780	0
67	20241002	180600	179322760	5780	5780	5780	5780	0
68	20241002	180500	179322760	5780	5780	5780	5780	0
69	20241002	180400	179322760	5780	5780	5780	5780	0
70	20241002	180300	179322760	5780	5780	5780	5780	0
71	20241002	180200	179322760	5780	5780	5780	5780	0
72	20241002	180100	179322760	5780	5780	5780	5780	0
73	20241002	180000	179322760	5780	5780	5780	5780	0
74	20241002	175900	179322760	5780	5780	5780	5780	0
75	20241002	175800	179322760	5780	5780	5780	5780	0
76	20241002	175700	179322760	5780	5780	5780	5780	0
77	20241002	175600	179322760	5780	5780	5780	5780	0
78	20241002	175500	179322760	5780	5780	5780	5780	0
79	20241002	175400	179322760	5780	5780	5780	5780	0
80	20241002	175300	179322760	5780	5780	5780	5780	0
81	20241002	175200	179322760	5780	5780	5780	5780	0
82	20241002	175100	179322760	5780	5780	5780	5780	0
83	20241002	175000	179322760	5780	5780	5780	5780	0
84	20241002	174900	179322760	5780	5780	5780	5780	0
85	20241002	174800	179322760	5780	5780	5780	5780	0
86	20241002	174700	179322760	5780	5780	5780	5780	0
87	20241002	174600	179322760	5780	5780	5780	5780	0
88	20241002	174500	179322760	5780	5780	5780	5780	0
89	20241002	174400	179322760	5780	5780	5780	5780	0
90	20241002	174300	179322760	5780	5780	5780	5780	0
91	20241002	174200	179322760	5780	5780	5780	5780	0
92	20241002	174100	179322760	5780	5780	5780	5780	1258
93	20241002	174000	179322760	5780	5780	5780	5780	0
94	20241002	173900	179322760	5780	5780	5780	5780	0
95	20241002	173800	179322760	5780	5780	5780	5780	0
96	20241002	173700	179322760	5780	5780	5780	5780	0
97	20241002	173600	179322760	5780	5780	5780	5780	0
98	20241002	173500	179322760	5780	5780	5780	5780	0
99	20241002	173400	179322760	5780	5780	5780	5780	0
100	20241002	173300	179322760	5780	5780	5780	5780	0
101	20241002	173200	179322760	5780	5780	5780	5780	0
102	20241002	173100	179322760	5780	5780	5780	5780	0
103	20241002	173000	179322760	5780	5780	5780	5780	0
104	20241002	172900	179322760	5780	5780	5780	5780	0
105	20241002	172800	179322760	5780	5780	5780	5780	0
106	20241002	172700	179322760	5780	5780	5780	5780	0
107	20241002	172600	179322760	5780	5780	5780	5780	0
108	20241002	172500	179322760	5780	5780	5780	5780	0
109	20241002	172400	179322760	5780	5780	5780	5780	0
110	20241002	172300	179322760	5780	5780	5780	5780	0
111	20241002	172200	179322760	5780	5780	5780	5780	0
112	20241002	172100	179322760	5780	5780	5780	5780	0
113	20241002	172000	179322760	5780	5780	5780	5780	0
114	20241002	171900	179322760	5780	5780	5780	5780	0
115	20241002	171800	179322760	5780	5780	5780	5780	0
116	20241002	171700	179322760	5780	5780	5780	5780	0
117	20241002	171600	179322760	5780	5780	5780	5780	0
118	20241002	171500	179322760	5780	5780	5780	5780	0
119	20241002	171400	179322760	5780	5780	5780	5780	0
120	20241002	171300	179322760	5780	5780	5780	5780	0
121	20241002	171200	179322760	5780	5780	5780	5780	0
122	20241002	171100	179322760	5780	5780	5780	5780	1258
123	20241002	171000	179322760	5780	5780	5780	5780	0
124	20241002	170900	179322760	5780	5780	5780	5780	0
125	20241002	170800	179322760	5780	5780	5780	5780	0
126	20241002	170700	179322760	5780	5780	5780	5780	0
127	20241002	170600	179322760	5780	5780	5780	5780	0
128	20241002	170500	179322760	5780	5780	5780	5780	0
129	20241002	170400	179322760	5780	5780	5780	5780	0
130	20241002	170300	179322760	5780	5780	5780	5780	0
131	20241002	170200	179322760	5780	5780	5780	5780	0
132	20241002	170100	179322760	5780	5780	5780	5780	0
133	20241002	170000	179322760	5780	5780	5780	5780	0
134	20241002	165900	179322760	5780	5780	5780	5780	0
135	20241002	165800	179322760	5780	5780	5780	5780	0
136	20241002	165700	179322760	5780	5780	5780	5780	0
137	20241002	165600	179322760	5780	5780	5780	5780	0
138	20241002	165500	179322760	5780	5780	5780	5780	0
139	20241002	165400	179322760	5780	5780	5780	5780	0
140	20241002	165300	179322760	5780	5780	5780	5780	0
141	20241002	165200	179322760	5780	5780	5780	5780	0
142	20241002	165100	179322760	5780	5780	5780	5780	0
143	20241002	165000	179322760	5780	5780	5780	5780	0
144	20241002	164900	179322760	5780	5780	5780	5780	0
145	20241002	164800	179322760	5780	5780	5780	5780	0
146	20241002	164700	179322760	5780	5780	5780	5780	0
147	20241002	164600	179322760	5780	5780	5780	5780	0
148	20241002	164500	179322760	5780	5780	5780	5780	0
149	20241002	164400	179322760	5780	5780	5780	5780	0
150	20241002	164300	179322760	5780	5780	5780	5780	0
151	20241002	164200	179322760	5780	5780	5780	5780	0
152	20241002	164100	179322760	5780	5780	5780	5780	1258
153	20241002	164000	179322760	5780	5780	5780	5780	0
154	20241002	163900	179322760	5780	5780	5780	5780	0
155	20241002	163800	179322760	5780	5780	5780	5780	0
156	20241002	163700	179322760	5780	5780	5780	5780	0
157	20241002	163600	179322760	5780	5780	5780	5780	0
158	20241002	163500	179322760	5780	5780	5780	5780	0
159	20241002	163400	179322760	5780	5780	5780	5780	0
160	20241002	163300	179322760	5780	5780	5780	5780	0
161	20241002	163200	179322760	5780	5780	5780	5780	0
162	20241002	163100	179322760	5780	5780	5780	5780	0
163	20241002	163000	179322760	5780	5780	5780	5780	0
164	20241002	162900	179322760	5780	5780	5780	5780	0
165	20241002	162800	179322760	5780	5780	5780	5780	0
166	20241002	162700	179322760	5780	5780	5780	5780	0
167	20241002	162600	179322760	5780	5780	5780	5780	0
168	20241002	162500	179322760	5780	5780	5780	5780	0
169	20241002	162400	179322760	5780	5780	5780	5780	0
170	20241002	162300	179322760	5780	5780	5780	5780	0
171	20241002	162200	179322760	5780	5780	5780	5780	0
172	20241002	162100	179322760	5780	5780	5780	5780	0
173	20241002	162000	179322760	5780	5780	5780	5780	0
174	20241002	161900	179322760	5780	5780	5780	5780	0
175	20241002	161800	179322760	5780	5780	5780	5780	0
176	20241002	161700	179322760	5780	5780	5780	5780	0
177	20241002	161600	179322760	5780	5780	5780	5780	0
178	20241002	161500	179322760	5780	5780	5780	5780	0
179	20241002	161400	179322760	5780	5780	5780	5780	0
180	20241002	161300	179322760	5780	5780	5780	5780	0
181	20241002	161200	179322760	5780	5780	5780	5780	0
182	20241002	161100	179322760	5780	5780	5780	5780	1258
183	20241002	161000	179322760	5780	5780	5780	5780	0
184	20241002	160900	179322760	5780	5780	5780	5780	0
185	20241002	160800	179322760	5780	5780	5780	5780	0
186	20241002	160700	179322760	5780	5780	5780	5780	0
187	20241002	160600	179322760	5780	5780	5780	5780	0
188	20241002	160500	179322760	5780	5780	5780	5780	0
189	20241002	160400	179322760	5780	5780	5780	5780	0
190	20241002	160300	179322760	5780	5780	5780	5780	0
191	20241002	160200	179322760	5780	5780	5780	5780	0
192	20241002	160100	179322760	5780	5780	5780	5780	0
193	20241002	160000	179322760	5780	5780	5780	5780	0
194	20241002	155900	179322760	5780	5780	5780	5780	0
195	20241002	155800	179322760	5780	5780	5780	5780	0
196	20241002	155700	179322760	5780	5780	5780	5780	0
197	20241002	155600	179322760	5780	5780	5780	5780	0
198	20241002	155500	179322760	5780	5780	5780	5780	0
199	20241002	155400	179322760	5780	5780	5780	5780	0
200	20241002	155300	179322760	5780	5780	5780	5780	0
201	20241002	155200	179322760	5780	5780	5780	5780	0
202	20241002	155100	179322760	5780	5780	5780	5780	0
203	20241002	155000	179322760	5780	5780	5780	5780	0
204	20241002	154900	179322760	5780	5780	5780	5780	0
205	20241002	154800	179322760	5780	5780	5780	5780	0
206	20241002	154700	179322760	5780	5780	5780	5780	0
207	20241002	154600	179322760	5780	5780	5780	5780	0
208	20241002	154500	179322760	5780	5780	5780	5780	0
209	20241002	154400	179322760	5780	5780	5780	5780	0
210	20241002	154300	179322760	5780	5780	5780	5780	0
211	20241002	154200	179322760	5780	5780	5780	5780	0
212	20241002	154100	179322760	5780	5780	5780	5780	1258
213	20241002	154000	179322760	5780	5780	5780	5780	0
214	20241002	153900	179322760	5780	5780	5780	5780	0
215	20241002	153800	179322760	5780	5780	5780	5780	0
216	20241002	153700	179322760	5780	5780	5780	5780	0
217	20241002	153600	179322760	5780	5780	5780	5780	0
218	20241002	153500	179322760	5780	5780	5780	5780	0
219	20241002	153400	179322760	5780	5780	5780	5780	0
220	20241002	153300	179322760	5780	5780	5780	5780	0
221	20241002	153200	179322760	5780	5780	5780	5780	0
222	20241002	153100	179322760	5780	5780	5780	5780	0
223	20241002	153000	179322760	5780	5780	5780	5780	1258
224	20241002	152900	172051520	5780	5780	5780	5780	0
225	20241002	152800	172051520	5780	5780	5780	5780	0
226	20241002	152700	172051520	5780	5780	5780	5780	0
227	20241002	152600	172051520	5780	5780	5780	5780	0
228	20241002	152500	172051520	5780	5780	5780	5780	0
229	20241002	152400	172051520	5780	5780	5780	5780	0
230	20241002	152300	172051520	5780	5780	5780	5780	0
231	20241002	152200	172051520	5780	5780	5780	5780	0
232	20241002	152100	172051520	5780	5780	5780	5780	0
233	20241002	152000	172051520	5780	5780	5780	5780	0
234	20241002	151900	172051520	5780	5780	5780	5780	13
235	20241002	151800	171976380	5780	5780	5780	5780	27
236	20241002	151700	171820320	5770	5770	5770	5770	2
237	20241002	151600	171808780	5780	5780	5780	5780	0
238	20241002	151500	171808780	5780	5770	5780	5770	525
239	20241002	151400	168778430	5780	5780	5780	5780	35
240	20241002	151300	168576130	5780	5780	5780	5780	0
241	20241002	151200	168576130	5780	5780	5780	5780	803
242	20241002	151100	163934790	5770	5770	5770	5770	132
243	20241002	151000	163173150	5760	5770	5770	5760	385
244	20241002	150900	160953700	5780	5790	5790	5780	72
245	20241002	150800	160537530	5790	5790	5790	5790	0
246	20241002	150700	160537530	5790	5790	5790	5790	0
247	20241002	150600	160537530	5790	5790	5790	5790	0
248	20241002	150500	160537530	5790	5790	5790	5790	0
249	20241002	150400	160537530	5790	5790	5790	5790	0
250	20241002	150300	160537530	5790	5790	5790	5790	300
251	20241002	150200	158800530	5770	5770	5770	5770	1
252	20241002	150100	158794760	5770	5800	5800	5770	2990
253	20241002	150000	141523760	5800	5800	5800	5800	0
254	20241002	145900	141523760	5800	5810	5810	5800	200
255	20241002	145800	140363740	5800	5800	5800	5800	0
256	20241002	145700	140363740	5800	5800	5800	5800	0
257	20241002	145600	140363740	5800	5800	5800	5800	0
258	20241002	145500	140363740	5800	5800	5800	5800	0
259	20241002	145400	140363740	5800	5800	5800	5800	0
260	20241002	145300	140363740	5800	5800	5800	5800	0
261	20241002	145200	140363740	5800	5800	5800	5800	0
262	20241002	145100	140363740	5800	5800	5800	5800	0
263	20241002	145000	140363740	5800	5800	5800	5800	0
264	20241002	144900	140363740	5800	5800	5800	5800	0
265	20241002	144800	140363740	5800	5800	5800	5800	0
266	20241002	144700	140363740	5800	5800	5800	5800	0
267	20241002	144600	140363740	5800	5800	5800	5800	0
268	20241002	144500	140363740	5800	5800	5800	5800	0
269	20241002	144400	140363740	5800	5800	5800	5800	0
270	20241002	144300	140363740	5800	5820	5820	5800	400
271	20241002	144200	138040740	5820	5820	5820	5820	20
272	20241002	144100	137924340	5820	5820	5820	5820	0
273	20241002	144000	137924340	5820	5820	5820	5820	0
274	20241002	143900	137924340	5820	5820	5820	5820	0
275	20241002	143800	137924340	5820	5820	5820	5820	0
276	20241002	143700	137924340	5820	5820	5820	5820	3
277	20241002	143600	137906880	5830	5830	5830	5830	6
278	20241002	143500	137871900	5810	5810	5810	5810	0
279	20241002	143400	137871900	5810	5810	5810	5810	0
280	20241002	143300	137871900	5810	5810	5810	5810	0
281	20241002	143200	137871900	5810	5810	5810	5810	0
282	20241002	143100	137871900	5810	5810	5810	5810	0
283	20241002	143000	137871900	5810	5810	5810	5810	0
284	20241002	142900	137871900	5810	5810	5810	5810	0
285	20241002	142800	137871900	5810	5810	5810	5810	0
286	20241002	142700	137871900	5810	5810	5810	5810	0
287	20241002	142600	137871900	5810	5820	5820	5810	100
288	20241002	142500	137290860	5830	5830	5830	5830	0
289	20241002	142400	137290860	5830	5830	5830	5830	0
290	20241002	142300	137290860	5830	5830	5830	5830	0
291	20241002	142200	137290860	5830	5830	5830	5830	0
292	20241002	142100	137290860	5830	5830	5830	5830	0
293	20241002	142000	137290860	5830	5830	5830	5830	0
294	20241002	141900	137290860	5830	5830	5830	5830	0
295	20241002	141800	137290860	5830	5830	5830	5830	0
296	20241002	141700	137290860	5830	5830	5830	5830	1
297	20241002	141600	137285030	5830	5830	5830	5830	0
298	20241002	141500	137285030	5830	5830	5830	5830	0
299	20241002	141400	137285030	5830	5830	5830	5830	0
300	20241002	141300	137285030	5830	5810	5830	5810	76
301	20241002	141200	136843450	5820	5820	5820	5820	0
302	20241002	141100	136843450	5820	5820	5820	5820	12
303	20241002	141000	136773610	5820	5820	5820	5820	0
304	20241002	140900	136773610	5820	5820	5820	5820	0
305	20241002	140800	136773610	5820	5820	5820	5820	0
306	20241002	140700	136773610	5820	5820	5820	5820	45
307	20241002	140600	136511710	5810	5810	5810	5810	100
308	20241002	140500	135930710	5810	5810	5810	5810	159
309	20241002	140400	135006920	5820	5820	5820	5820	0
310	20241002	140300	135006920	5820	5820	5820	5820	0
311	20241002	140200	135006920	5820	5820	5820	5820	0
312	20241002	140100	135006920	5820	5820	5820	5820	0
313	20241002	140000	135006920	5820	5820	5820	5820	0
314	20241002	135900	135006920	5820	5820	5820	5820	0
315	20241002	135800	135006920	5820	5820	5820	5820	14
316	20241002	135700	134925440	5820	5820	5820	5820	0
317	20241002	135600	134925440	5820	5820	5820	5820	0
318	20241002	135500	134925440	5820	5820	5820	5820	0
319	20241002	135400	134925440	5820	5820	5820	5820	0
320	20241002	135300	134925440	5820	5820	5820	5820	0
321	20241002	135200	134925440	5820	5820	5820	5820	0
322	20241002	135100	134925440	5820	5820	5820	5820	0
323	20241002	135000	134925440	5820	5820	5820	5820	1
324	20241002	134900	134919620	5820	5820	5820	5820	0
325	20241002	134800	134919620	5820	5820	5820	5820	0
326	20241002	134700	134919620	5820	5820	5820	5820	0
327	20241002	134600	134919620	5820	5820	5820	5820	0
328	20241002	134500	134919620	5820	5820	5820	5820	0
329	20241002	134400	134919620	5820	5820	5820	5820	0
330	20241002	134300	134919620	5820	5820	5820	5820	0
331	20241002	134200	134919620	5820	5820	5820	5820	0
332	20241002	134100	134919620	5820	5820	5820	5820	0
333	20241002	134000	134919620	5820	5820	5820	5820	100
334	20241002	133900	134337620	5830	5830	5830	5830	140
335	20241002	133800	133521420	5840	5840	5840	5840	0
336	20241002	133700	133521420	5840	5840	5840	5840	0
337	20241002	133600	133521420	5840	5840	5840	5840	0
338	20241002	133500	133521420	5840	5840	5840	5840	0
339	20241002	133400	133521420	5840	5840	5840	5840	14
340	20241002	133300	133439660	5840	5840	5840	5840	38
341	20241002	133200	133217740	5840	5840	5840	5840	0
342	20241002	133100	133217740	5840	5840	5840	5840	0
343	20241002	133000	133217740	5840	5840	5840	5840	0
344	20241002	132900	133217740	5840	5850	5850	5840	270
345	20241002	132800	131640840	5850	5850	5850	5850	0
346	20241002	132700	131640840	5850	5850	5850	5850	0
347	20241002	132600	131640840	5850	5850	5850	5850	0
348	20241002	132500	131640840	5850	5850	5850	5850	0
349	20241002	132400	131640840	5850	5850	5850	5850	0
350	20241002	132300	131640840	5850	5850	5850	5850	0
351	20241002	132200	131640840	5850	5850	5850	5850	0
352	20241002	132100	131640840	5850	5850	5850	5850	0
353	20241002	132000	131640840	5850	5840	5850	5840	68
354	20241002	131900	131243050	5840	5850	5850	5840	33
355	20241002	131800	131050320	5840	5840	5840	5840	1
356	20241002	131700	131044480	5840	5840	5840	5840	0
357	20241002	131600	131044480	5840	5840	5840	5840	0
358	20241002	131500	131044480	5840	5840	5840	5840	262
359	20241002	131400	129514400	5840	5840	5840	5840	0
360	20241002	131300	129514400	5840	5840	5840	5840	0
361	20241002	131200	129514400	5840	5840	5840	5840	0
362	20241002	131100	129514400	5840	5840	5840	5840	10
363	20241002	131000	129456000	5840	5840	5840	5840	0
364	20241002	130900	129456000	5840	5840	5840	5840	0
365	20241002	130800	129456000	5840	5840	5840	5840	1
366	20241002	130700	129450160	5840	5840	5840	5840	2
367	20241002	130600	129438480	5850	5850	5850	5850	0
368	20241002	130500	129438480	5850	5850	5850	5850	14
369	20241002	130400	129356580	5860	5860	5860	5860	0
370	20241002	130300	129356580	5860	5860	5860	5860	0
371	20241002	130200	129356580	5860	5860	5860	5860	0
372	20241002	130100	129356580	5860	5860	5860	5860	0
373	20241002	130000	129356580	5860	5860	5860	5860	0
374	20241002	125900	129356580	5860	5860	5860	5860	0
375	20241002	125800	129356580	5860	5840	5860	5840	3
376	20241002	125700	129339040	5900	5900	5900	5900	1
377	20241002	125600	129333140	5860	5840	5890	5840	569
378	20241002	125500	125996030	5840	5840	5840	5840	0
379	20241002	125400	125996030	5840	5840	5840	5840	0
380	20241002	125300	125996030	5840	5840	5840	5840	0
381	20241002	125200	125996030	5840	5840	5840	5840	0
382	20241002	125100	125996030	5840	5840	5840	5840	10
383	20241002	125000	125937630	5840	5840	5840	5840	4
384	20241002	124900	125914270	5840	5840	5840	5840	0
385	20241002	124800	125914270	5840	5830	5840	5830	289
386	20241002	124700	124229360	5840	5840	5840	5840	255
387	20241002	124600	122740160	5840	5840	5840	5840	8
388	20241002	124500	122693440	5840	5840	5840	5840	0
389	20241002	124400	122693440	5840	5840	5840	5840	1
390	20241002	124300	122687600	5830	5830	5830	5830	1
391	20241002	124200	122681770	5850	5850	5850	5850	0
392	20241002	124100	122681770	5850	5850	5850	5850	0
393	20241002	124000	122681770	5850	5850	5850	5850	0
394	20241002	123900	122681770	5850	5820	5850	5820	101
395	20241002	123800	122093120	5800	5800	5800	5800	0
396	20241002	123700	122093120	5800	5810	5810	5800	100
397	20241002	123600	121512690	5810	5810	5810	5810	0
398	20241002	123500	121512690	5810	5810	5810	5810	0
399	20241002	123400	121512690	5810	5810	5810	5810	0
400	20241002	123300	121512690	5810	5810	5810	5810	0
401	20241002	123200	121512690	5810	5810	5810	5810	0
402	20241002	123100	121512690	5810	5810	5810	5810	0
403	20241002	123000	121512690	5810	5810	5810	5810	0
404	20241002	122900	121512690	5810	5810	5810	5810	0
405	20241002	122800	121512690	5810	5810	5810	5810	0
406	20241002	122700	121512690	5810	5810	5810	5810	0
407	20241002	122600	121512690	5810	5810	5810	5810	0
408	20241002	122500	121512690	5810	5810	5810	5810	0
409	20241002	122400	121512690	5810	5810	5810	5810	0
410	20241002	122300	121512690	5810	5810	5810	5810	0
411	20241002	122200	121512690	5810	5810	5810	5810	0
412	20241002	122100	121512690	5810	5810	5810	5810	0
413	20241002	122000	121512690	5810	5810	5810	5810	0
414	20241002	121900	121512690	5810	5810	5810	5810	0
415	20241002	121800	121512690	5810	5810	5810	5810	0
416	20241002	121700	121512690	5810	5810	5810	5810	0
417	20241002	121600	121512690	5810	5810	5810	5810	0
418	20241002	121500	121512690	5810	5810	5810	5810	0
419	20241002	121400	121512690	5810	5820	5820	5790	5032
420	20241002	121300	92339570	5820	5820	5820	5820	0
421	20241002	121200	92339570	5820	5820	5820	5820	0
422	20241002	121100	92339570	5820	5820	5820	5820	0
423	20241002	121000	92339570	5820	5820	5820	5820	0
424	20241002	120900	92339570	5820	5820	5820	5820	0
425	20241002	120800	92339570	5820	5820	5820	5820	0
426	20241002	120700	92339570	5820	5810	5820	5810	319
427	20241002	120600	90485540	5820	5820	5820	5820	0
428	20241002	120500	90485540	5820	5820	5820	5820	0
429	20241002	120400	90485540	5820	5820	5820	5820	0
430	20241002	120300	90485540	5820	5820	5820	5820	0
431	20241002	120200	90485540	5820	5820	5820	5820	190
432	20241002	120100	89379740	5810	5810	5810	5810	0
433	20241002	120000	89379740	5810	5810	5810	5810	0
434	20241002	115900	89379740	5810	5810	5810	5810	0
435	20241002	115800	89379740	5810	5810	5810	5810	0
436	20241002	115700	89379740	5810	5810	5810	5810	0
437	20241002	115600	89379740	5810	5810	5810	5810	0
438	20241002	115500	89379740	5810	5810	5810	5810	1
439	20241002	115400	89373930	5810	5810	5810	5810	0
440	20241002	115300	89373930	5810	5810	5810	5810	0
441	20241002	115200	89373930	5810	5820	5820	5810	82
442	20241002	115100	88897460	5830	5830	5830	5830	0
443	20241002	115000	88897460	5830	5830	5830	5830	0
444	20241002	114900	88897460	5830	5830	5830	5830	0
445	20241002	114800	88897460	5830	5830	5830	5830	0
446	20241002	114700	88897460	5830	5830	5830	5830	0
447	20241002	114600	88897460	5830	5830	5830	5830	0
448	20241002	114500	88897460	5830	5820	5830	5820	2
449	20241002	114400	88885810	5820	5820	5820	5820	0
450	20241002	114300	88885810	5820	5820	5820	5820	0
451	20241002	114200	88885810	5820	5820	5820	5820	0
452	20241002	114100	88885810	5820	5820	5820	5820	0
453	20241002	114000	88885810	5820	5820	5820	5820	1
454	20241002	113900	88879990	5830	5830	5830	5830	0
455	20241002	113800	88879990	5830	5830	5830	5830	0
456	20241002	113700	88879990	5830	5830	5830	5830	5
457	20241002	113600	88850840	5830	5830	5830	5830	0
458	20241002	113500	88850840	5830	5830	5830	5830	0
459	20241002	113400	88850840	5830	5830	5830	5830	0
460	20241002	113300	88850840	5830	5810	5830	5810	3
461	20241002	113200	88833380	5840	5840	5840	5840	0
462	20241002	113100	88833380	5840	5840	5840	5840	1
463	20241002	113000	88827540	5830	5820	5830	5820	2
464	20241002	112900	88815890	5830	5820	5830	5820	500
465	20241002	112800	85901110	5820	5820	5820	5820	0
466	20241002	112700	85901110	5820	5820	5820	5820	0
467	20241002	112600	85901110	5820	5820	5820	5820	0
468	20241002	112500	85901110	5820	5820	5820	5810	3
469	20241002	112400	85883660	5820	5820	5820	5820	9
470	20241002	112300	85831280	5810	5810	5810	5810	0
471	20241002	112200	85831280	5810	5810	5810	5810	0
472	20241002	112100	85831280	5810	5810	5810	5810	0
473	20241002	112000	85831280	5810	5810	5810	5810	6
474	20241002	111900	85796420	5820	5820	5820	5820	0
475	20241002	111800	85796420	5820	5820	5820	5820	0
476	20241002	111700	85796420	5820	5820	5820	5820	0
477	20241002	111600	85796420	5820	5820	5820	5820	1
478	20241002	111500	85790600	5820	5820	5820	5820	0
479	20241002	111400	85790600	5820	5820	5820	5820	0
480	20241002	111300	85790600	5820	5820	5820	5820	0
481	20241002	111200	85790600	5820	5820	5820	5820	0
482	20241002	111100	85790600	5820	5820	5820	5820	0
483	20241002	111000	85790600	5820	5820	5820	5820	1
484	20241002	110900	85784780	5820	5820	5820	5820	10
485	20241002	110800	85726580	5820	5820	5820	5820	0
486	20241002	110700	85726580	5820	5820	5820	5820	0
487	20241002	110600	85726580	5820	5820	5820	5820	1
488	20241002	110500	85720760	5820	5820	5820	5820	0
489	20241002	110400	85720760	5820	5820	5820	5820	0
490	20241002	110300	85720760	5820	5810	5820	5810	3
491	20241002	110200	85703310	5800	5800	5800	5800	66
492	20241002	110100	85320510	5810	5810	5810	5810	0
493	20241002	110000	85320510	5810	5810	5810	5810	0
494	20241002	105900	85320510	5810	5810	5810	5810	0
495	20241002	105800	85320510	5810	5810	5810	5810	0
496	20241002	105700	85320510	5810	5810	5810	5810	0
497	20241002	105600	85320510	5810	5810	5810	5810	0
498	20241002	105500	85320510	5810	5810	5810	5810	200
499	20241002	105400	84158510	5810	5810	5810	5810	1
500	20241002	105300	84152700	5810	5810	5810	5810	0
501	20241002	105200	84152700	5810	5810	5810	5810	60
502	20241002	105100	83804100	5810	5810	5810	5810	26
503	20241002	105000	83653040	5810	5810	5810	5810	0
504	20241002	104900	83653040	5810	5810	5810	5810	1
505	20241002	104800	83647230	5810	5810	5810	5810	0
506	20241002	104700	83647230	5810	5810	5810	5810	17
507	20241002	104600	83548460	5810	5810	5810	5810	0
508	20241002	104500	83548460	5810	5810	5810	5810	0
509	20241002	104400	83548460	5810	5810	5810	5810	92
510	20241002	104300	83013940	5810	5810	5810	5810	3
511	20241002	104200	82996510	5810	5810	5810	5810	0
512	20241002	104100	82996510	5810	5810	5810	5810	2
513	20241002	104000	82984890	5810	5810	5810	5810	25
514	20241002	103900	82839640	5800	5800	5800	5800	199
515	20241002	103800	81685440	5780	5780	5780	5780	0
516	20241002	103700	81685440	5780	5780	5780	5780	0
517	20241002	103600	81685440	5780	5780	5780	5780	0
518	20241002	103500	81685440	5780	5780	5780	5780	0
519	20241002	103400	81685440	5780	5780	5780	5780	0
520	20241002	103300	81685440	5780	5780	5780	5780	0
521	20241002	103200	81685440	5780	5780	5780	5780	0
522	20241002	103100	81685440	5780	5780	5780	5780	0
523	20241002	103000	81685440	5780	5780	5780	5780	0
524	20241002	102900	81685440	5780	5780	5780	5780	40
525	20241002	102800	81454240	5790	5790	5790	5790	141
526	20241002	102700	80637850	5770	5770	5770	5770	0
527	20241002	102600	80637850	5770	5770	5770	5770	0
528	20241002	102500	80637850	5770	5770	5770	5770	0
529	20241002	102400	80637850	5770	5770	5770	5770	0
530	20241002	102300	80637850	5770	5770	5770	5770	0
531	20241002	102200	80637850	5770	5770	5770	5770	0
532	20241002	102100	80637850	5770	5770	5770	5770	0
533	20241002	102000	80637850	5770	5770	5770	5770	30
534	20241002	101900	80464750	5770	5770	5770	5770	0
535	20241002	101800	80464750	5770	5770	5770	5770	187
536	20241002	101700	79385760	5770	5770	5770	5770	0
537	20241002	101600	79385760	5770	5770	5770	5770	0
538	20241002	101500	79385760	5770	5770	5770	5770	0
539	20241002	101400	79385760	5770	5770	5770	5770	0
540	20241002	101300	79385760	5770	5770	5770	5770	0
541	20241002	101200	79385760	5770	5770	5770	5770	0
542	20241002	101100	79385760	5770	5780	5780	5770	5
543	20241002	101000	79356900	5790	5790	5790	5790	0
544	20241002	100900	79356900	5790	5790	5790	5790	0
545	20241002	100800	79356900	5790	5790	5790	5790	0
546	20241002	100700	79356900	5790	5790	5790	5790	3
547	20241002	100600	79339530	5790	5790	5790	5790	26
548	20241002	100500	79188990	5790	5790	5790	5790	2
549	20241002	100400	79177410	5790	5790	5790	5790	0
550	20241002	100300	79177410	5790	5790	5790	5790	0
551	20241002	100200	79177410	5790	5790	5790	5790	0
552	20241002	100100	79177410	5790	5790	5790	5790	0
553	20241002	100000	79177410	5790	5790	5790	5790	0
554	20241002	095900	79177410	5790	5790	5790	5790	0
555	20241002	095800	79177410	5790	5790	5790	5790	0
556	20241002	095700	79177410	5790	5790	5790	5790	0
557	20241002	095600	79177410	5790	5790	5790	5790	100
558	20241002	095500	78598410	5780	5780	5780	5780	0
559	20241002	095400	78598410	5780	5780	5780	5780	1
560	20241002	095300	78592630	5780	5780	5780	5780	4
561	20241002	095200	78569510	5780	5780	5780	5780	0
562	20241002	095100	78569510	5780	5790	5820	5780	68
563	20241002	095000	78176410	5790	5790	5790	5790	0
564	20241002	094900	78176410	5790	5860	5890	5780	1826
565	20241002	094800	67513170	5830	5790	5830	5790	1143
566	20241002	094700	60867890	5780	5780	5780	5780	745
567	20241002	094600	56561790	5780	5780	5780	5780	70
568	20241002	094500	56157190	5770	5780	5780	5770	170
569	20241002	094400	55175810	5780	5780	5780	5780	0
570	20241002	094300	55175810	5780	5780	5780	5780	0
571	20241002	094200	55175810	5780	5780	5780	5780	0
572	20241002	094100	55175810	5780	5760	5780	5760	560
573	20241002	094000	51942790	5760	5760	5760	5760	256
574	20241002	093900	50468230	5760	5760	5760	5760	5
575	20241002	093800	50439430	5760	5760	5760	5760	19
576	20241002	093700	50329990	5760	5760	5760	5760	0
577	20241002	093600	50329990	5760	5760	5760	5760	5
578	20241002	093500	50301190	5760	5750	5760	5750	13
579	20241002	093400	50226410	5770	5760	5770	5760	2
580	20241002	093300	50214880	5750	5750	5750	5750	0
581	20241002	093200	50214880	5750	5750	5750	5750	0
582	20241002	093100	50214880	5750	5750	5750	5750	0
583	20241002	093000	50214880	5750	5750	5750	5750	0
584	20241002	092900	50214880	5750	5750	5750	5750	12
585	20241002	092800	50145880	5760	5760	5760	5760	5
586	20241002	092700	50117080	5760	5780	5780	5760	1391
587	20241002	092600	42104370	5780	5780	5780	5780	1
588	20241002	092500	42098590	5780	5780	5780	5780	505
589	20241002	092400	39179690	5790	5790	5790	5790	0
590	20241002	092300	39179690	5790	5790	5790	5790	11
591	20241002	092200	39116000	5790	5790	5790	5790	0
592	20241002	092100	39116000	5790	5790	5790	5790	5
593	20241002	092000	39087050	5770	5770	5770	5770	0
594	20241002	091900	39087050	5770	5770	5770	5770	0
595	20241002	091800	39087050	5770	5770	5770	5770	12
596	20241002	091700	39017810	5780	5790	5790	5780	18
597	20241002	091600	38913640	5790	5790	5790	5790	0
598	20241002	091500	38913640	5790	5790	5790	5790	5
599	20241002	091400	38884690	5760	5760	5760	5760	0
600	20241002	091300	38884690	5760	5760	5760	5760	1
601	20241002	091200	38878930	5760	5760	5760	5760	0
602	20241002	091100	38878930	5760	5760	5760	5760	0
603	20241002	091000	38878930	5760	5760	5760	5760	117
604	20241002	090900	38205010	5770	5770	5770	5770	50
605	20241002	090800	37916510	5760	5760	5760	5760	89
606	20241002	090700	37403870	5740	5740	5740	5740	5
607	20241002	090600	37375170	5750	5790	5790	5750	106
608	20241002	090500	36765130	5800	5800	5800	5800	20
609	20241002	090400	36649130	5770	5750	5770	5750	604
610	20241002	090300	33170790	5750	5750	5750	5750	0
611	20241002	090200	33170790	5750	5750	5750	5750	708
612	20241002	090100	29099790	5750	5760	5760	5710	1198
613	20241002	090000	22228290	5760	5810	5810	5760	3834