KissMeData/037350/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192100	315636795	5100	5100	5100	5100	3056
3	20241002	192000	315636795	5100	5100	5100	5100	0
4	20241002	191900	315636795	5100	5100	5100	5100	0
5	20241002	191800	315636795	5100	5100	5100	5100	0
6	20241002	191700	315636795	5100	5100	5100	5100	0
7	20241002	191600	315636795	5100	5100	5100	5100	0
8	20241002	191500	315636795	5100	5100	5100	5100	0
9	20241002	191400	315636795	5100	5100	5100	5100	0
10	20241002	191300	315636795	5100	5100	5100	5100	0
11	20241002	191200	315636795	5100	5100	5100	5100	0
12	20241002	191100	315636795	5100	5100	5100	5100	0
13	20241002	191000	315636795	5100	5100	5100	5100	0
14	20241002	190900	315636795	5100	5100	5100	5100	0
15	20241002	190800	315636795	5100	5100	5100	5100	0
16	20241002	190700	315636795	5100	5100	5100	5100	0
17	20241002	190600	315636795	5100	5100	5100	5100	0
18	20241002	190500	315636795	5100	5100	5100	5100	0
19	20241002	190400	315636795	5100	5100	5100	5100	0
20	20241002	190300	315636795	5100	5100	5100	5100	0
21	20241002	190200	315636795	5100	5100	5100	5100	0
22	20241002	190100	315636795	5100	5100	5100	5100	0
23	20241002	190000	315636795	5100	5100	5100	5100	0
24	20241002	185900	315636795	5100	5100	5100	5100	0
25	20241002	185800	315636795	5100	5100	5100	5100	0
26	20241002	185700	315636795	5100	5100	5100	5100	0
27	20241002	185600	315636795	5100	5100	5100	5100	0
28	20241002	185500	315636795	5100	5100	5100	5100	0
29	20241002	185400	315636795	5100	5100	5100	5100	0
30	20241002	185300	315636795	5100	5100	5100	5100	0
31	20241002	185200	315636795	5100	5100	5100	5100	0
32	20241002	185100	315636795	5100	5100	5100	5100	3056
33	20241002	185000	315636795	5100	5100	5100	5100	0
34	20241002	184900	315636795	5100	5100	5100	5100	0
35	20241002	184800	315636795	5100	5100	5100	5100	0
36	20241002	184700	315636795	5100	5100	5100	5100	0
37	20241002	184600	315636795	5100	5100	5100	5100	0
38	20241002	184500	315636795	5100	5100	5100	5100	0
39	20241002	184400	315636795	5100	5100	5100	5100	0
40	20241002	184300	315636795	5100	5100	5100	5100	0
41	20241002	184200	315636795	5100	5100	5100	5100	0
42	20241002	184100	315636795	5100	5100	5100	5100	0
43	20241002	184000	315636795	5100	5100	5100	5100	0
44	20241002	183900	315636795	5100	5100	5100	5100	0
45	20241002	183800	315636795	5100	5100	5100	5100	0
46	20241002	183700	315636795	5100	5100	5100	5100	0
47	20241002	183600	315636795	5100	5100	5100	5100	0
48	20241002	183500	315636795	5100	5100	5100	5100	0
49	20241002	183400	315636795	5100	5100	5100	5100	0
50	20241002	183300	315636795	5100	5100	5100	5100	0
51	20241002	183200	315636795	5100	5100	5100	5100	0
52	20241002	183100	315636795	5100	5100	5100	5100	0
53	20241002	183000	315636795	5100	5100	5100	5100	0
54	20241002	182900	315636795	5100	5100	5100	5100	0
55	20241002	182800	315636795	5100	5100	5100	5100	0
56	20241002	182700	315636795	5100	5100	5100	5100	0
57	20241002	182600	315636795	5100	5100	5100	5100	0
58	20241002	182500	315636795	5100	5100	5100	5100	0
59	20241002	182400	315636795	5100	5100	5100	5100	0
60	20241002	182300	315636795	5100	5100	5100	5100	0
61	20241002	182200	315636795	5100	5100	5100	5100	0
62	20241002	182100	315636795	5100	5100	5100	5100	3056
63	20241002	182000	315636795	5100	5100	5100	5100	0
64	20241002	181900	315636795	5100	5100	5100	5100	0
65	20241002	181800	315636795	5100	5100	5100	5100	0
66	20241002	181700	315636795	5100	5100	5100	5100	0
67	20241002	181600	315636795	5100	5100	5100	5100	0
68	20241002	181500	315636795	5100	5100	5100	5100	0
69	20241002	181400	315636795	5100	5100	5100	5100	0
70	20241002	181300	315636795	5100	5100	5100	5100	0
71	20241002	181200	315636795	5100	5100	5100	5100	0
72	20241002	181100	315636795	5100	5100	5100	5100	0
73	20241002	181000	315636795	5100	5100	5100	5100	0
74	20241002	180900	315636795	5100	5100	5100	5100	0
75	20241002	180800	315636795	5100	5100	5100	5100	0
76	20241002	180700	315636795	5100	5100	5100	5100	0
77	20241002	180600	315636795	5100	5100	5100	5100	0
78	20241002	180500	315636795	5100	5100	5100	5100	0
79	20241002	180400	315636795	5100	5100	5100	5100	0
80	20241002	180300	315636795	5100	5100	5100	5100	0
81	20241002	180200	315636795	5100	5100	5100	5100	0
82	20241002	180100	315636795	5100	5100	5100	5100	0
83	20241002	180000	315636795	5100	5100	5100	5100	0
84	20241002	175900	315636795	5100	5100	5100	5100	0
85	20241002	175800	315636795	5100	5100	5100	5100	0
86	20241002	175700	315636795	5100	5100	5100	5100	0
87	20241002	175600	315636795	5100	5100	5100	5100	0
88	20241002	175500	315636795	5100	5100	5100	5100	0
89	20241002	175400	315636795	5100	5100	5100	5100	0
90	20241002	175300	315636795	5100	5100	5100	5100	0
91	20241002	175200	315636795	5100	5100	5100	5100	0
92	20241002	175100	315636795	5100	5100	5100	5100	3056
93	20241002	175000	315636795	5100	5100	5100	5100	0
94	20241002	174900	315636795	5100	5100	5100	5100	0
95	20241002	174800	315636795	5100	5100	5100	5100	0
96	20241002	174700	315636795	5100	5100	5100	5100	0
97	20241002	174600	315636795	5100	5100	5100	5100	0
98	20241002	174500	315636795	5100	5100	5100	5100	0
99	20241002	174400	315636795	5100	5100	5100	5100	0
100	20241002	174300	315636795	5100	5100	5100	5100	0
101	20241002	174200	315636795	5100	5100	5100	5100	0
102	20241002	174100	315636795	5100	5100	5100	5100	0
103	20241002	174000	315636795	5100	5100	5100	5100	0
104	20241002	173900	315636795	5100	5100	5100	5100	0
105	20241002	173800	315636795	5100	5100	5100	5100	0
106	20241002	173700	315636795	5100	5100	5100	5100	0
107	20241002	173600	315636795	5100	5100	5100	5100	0
108	20241002	173500	315636795	5100	5100	5100	5100	0
109	20241002	173400	315636795	5100	5100	5100	5100	0
110	20241002	173300	315636795	5100	5100	5100	5100	0
111	20241002	173200	315636795	5100	5100	5100	5100	0
112	20241002	173100	315636795	5100	5100	5100	5100	0
113	20241002	173000	315636795	5100	5100	5100	5100	0
114	20241002	172900	315636795	5100	5100	5100	5100	0
115	20241002	172800	315636795	5100	5100	5100	5100	0
116	20241002	172700	315636795	5100	5100	5100	5100	0
117	20241002	172600	315636795	5100	5100	5100	5100	0
118	20241002	172500	315636795	5100	5100	5100	5100	0
119	20241002	172400	315636795	5100	5100	5100	5100	0
120	20241002	172300	315636795	5100	5100	5100	5100	0
121	20241002	172200	315636795	5100	5100	5100	5100	0
122	20241002	172100	315636795	5100	5100	5100	5100	3056
123	20241002	172000	315636795	5100	5100	5100	5100	0
124	20241002	171900	315636795	5100	5100	5100	5100	0
125	20241002	171800	315636795	5100	5100	5100	5100	0
126	20241002	171700	315636795	5100	5100	5100	5100	0
127	20241002	171600	315636795	5100	5100	5100	5100	0
128	20241002	171500	315636795	5100	5100	5100	5100	0
129	20241002	171400	315636795	5100	5100	5100	5100	0
130	20241002	171300	315636795	5100	5100	5100	5100	0
131	20241002	171200	315636795	5100	5100	5100	5100	0
132	20241002	171100	315636795	5100	5100	5100	5100	0
133	20241002	171000	315636795	5100	5100	5100	5100	0
134	20241002	170900	315636795	5100	5100	5100	5100	0
135	20241002	170800	315636795	5100	5100	5100	5100	0
136	20241002	170700	315636795	5100	5100	5100	5100	0
137	20241002	170600	315636795	5100	5100	5100	5100	0
138	20241002	170500	315636795	5100	5100	5100	5100	0
139	20241002	170400	315636795	5100	5100	5100	5100	0
140	20241002	170300	315636795	5100	5100	5100	5100	0
141	20241002	170200	315636795	5100	5100	5100	5100	0
142	20241002	170100	315636795	5100	5100	5100	5100	0
143	20241002	170000	315636795	5100	5100	5100	5100	0
144	20241002	165900	315636795	5100	5100	5100	5100	0
145	20241002	165800	315636795	5100	5100	5100	5100	0
146	20241002	165700	315636795	5100	5100	5100	5100	0
147	20241002	165600	315636795	5100	5100	5100	5100	0
148	20241002	165500	315636795	5100	5100	5100	5100	0
149	20241002	165400	315636795	5100	5100	5100	5100	0
150	20241002	165300	315636795	5100	5100	5100	5100	0
151	20241002	165200	315636795	5100	5100	5100	5100	0
152	20241002	165100	315636795	5100	5100	5100	5100	3056
153	20241002	165000	315636795	5100	5100	5100	5100	0
154	20241002	164900	315636795	5100	5100	5100	5100	0
155	20241002	164800	315636795	5100	5100	5100	5100	0
156	20241002	164700	315636795	5100	5100	5100	5100	0
157	20241002	164600	315636795	5100	5100	5100	5100	0
158	20241002	164500	315636795	5100	5100	5100	5100	0
159	20241002	164400	315636795	5100	5100	5100	5100	0
160	20241002	164300	315636795	5100	5100	5100	5100	0
161	20241002	164200	315636795	5100	5100	5100	5100	0
162	20241002	164100	315636795	5100	5100	5100	5100	0
163	20241002	164000	315636795	5100	5100	5100	5100	0
164	20241002	163900	315636795	5100	5100	5100	5100	0
165	20241002	163800	315636795	5100	5100	5100	5100	0
166	20241002	163700	315636795	5100	5100	5100	5100	0
167	20241002	163600	315636795	5100	5100	5100	5100	0
168	20241002	163500	315636795	5100	5100	5100	5100	0
169	20241002	163400	315636795	5100	5100	5100	5100	0
170	20241002	163300	315636795	5100	5100	5100	5100	0
171	20241002	163200	315636795	5100	5100	5100	5100	0
172	20241002	163100	315636795	5100	5100	5100	5100	0
173	20241002	163000	315636795	5100	5100	5100	5100	0
174	20241002	162900	315636795	5100	5100	5100	5100	0
175	20241002	162800	315636795	5100	5100	5100	5100	0
176	20241002	162700	315636795	5100	5100	5100	5100	0
177	20241002	162600	315636795	5100	5100	5100	5100	0
178	20241002	162500	315636795	5100	5100	5100	5100	0
179	20241002	162400	315636795	5100	5100	5100	5100	0
180	20241002	162300	315636795	5100	5100	5100	5100	0
181	20241002	162200	315636795	5100	5100	5100	5100	0
182	20241002	162100	315636795	5100	5100	5100	5100	3056
183	20241002	162000	315636795	5100	5100	5100	5100	0
184	20241002	161900	315636795	5100	5100	5100	5100	0
185	20241002	161800	315636795	5100	5100	5100	5100	0
186	20241002	161700	315636795	5100	5100	5100	5100	0
187	20241002	161600	315636795	5100	5100	5100	5100	0
188	20241002	161500	315636795	5100	5100	5100	5100	0
189	20241002	161400	315636795	5100	5100	5100	5100	0
190	20241002	161300	315636795	5100	5100	5100	5100	0
191	20241002	161200	315636795	5100	5100	5100	5100	0
192	20241002	161100	315636795	5100	5100	5100	5100	0
193	20241002	161000	315636795	5100	5100	5100	5100	0
194	20241002	160900	315636795	5100	5100	5100	5100	0
195	20241002	160800	315636795	5100	5100	5100	5100	0
196	20241002	160700	315636795	5100	5100	5100	5100	0
197	20241002	160600	315636795	5100	5100	5100	5100	0
198	20241002	160500	315636795	5100	5100	5100	5100	0
199	20241002	160400	315636795	5100	5100	5100	5100	0
200	20241002	160300	315636795	5100	5100	5100	5100	0
201	20241002	160200	315636795	5100	5100	5100	5100	0
202	20241002	160100	315636795	5100	5100	5100	5100	0
203	20241002	160000	315636795	5100	5100	5100	5100	0
204	20241002	155900	315636795	5100	5100	5100	5100	0
205	20241002	155800	315636795	5100	5100	5100	5100	0
206	20241002	155700	315636795	5100	5100	5100	5100	0
207	20241002	155600	315636795	5100	5100	5100	5100	0
208	20241002	155500	315636795	5100	5100	5100	5100	0
209	20241002	155400	315636795	5100	5100	5100	5100	0
210	20241002	155300	315636795	5100	5100	5100	5100	0
211	20241002	155200	315636795	5100	5100	5100	5100	0
212	20241002	155100	315636795	5100	5100	5100	5100	3056
213	20241002	155000	315636795	5100	5100	5100	5100	0
214	20241002	154900	315636795	5100	5100	5100	5100	0
215	20241002	154800	315636795	5100	5100	5100	5100	0
216	20241002	154700	315636795	5100	5100	5100	5100	0
217	20241002	154600	315636795	5100	5100	5100	5100	0
218	20241002	154500	315636795	5100	5100	5100	5100	0
219	20241002	154400	315636795	5100	5100	5100	5100	0
220	20241002	154300	315636795	5100	5100	5100	5100	0
221	20241002	154200	315636795	5100	5100	5100	5100	0
222	20241002	154100	315636795	5100	5100	5100	5100	0
223	20241002	154000	315636795	5100	5100	5100	5100	0
224	20241002	153900	315636795	5100	5100	5100	5100	0
225	20241002	153800	315636795	5100	5100	5100	5100	0
226	20241002	153700	315636795	5100	5100	5100	5100	0
227	20241002	153600	315636795	5100	5100	5100	5100	0
228	20241002	153500	315636795	5100	5100	5100	5100	0
229	20241002	153400	315636795	5100	5100	5100	5100	0
230	20241002	153300	315636795	5100	5100	5100	5100	0
231	20241002	153200	315636795	5100	5100	5100	5100	0
232	20241002	153100	315636795	5100	5100	5100	5100	0
233	20241002	153000	315636795	5100	5100	5100	5100	3056
234	20241002	152900	300051195	5120	5120	5120	5120	0
235	20241002	152800	300051195	5120	5120	5120	5120	0
236	20241002	152700	300051195	5120	5120	5120	5120	0
237	20241002	152600	300051195	5120	5120	5120	5120	0
238	20241002	152500	300051195	5120	5120	5120	5120	0
239	20241002	152400	300051195	5120	5120	5120	5120	0
240	20241002	152300	300051195	5120	5120	5120	5120	0
241	20241002	152200	300051195	5120	5120	5120	5120	0
242	20241002	152100	300051195	5120	5120	5120	5120	0
243	20241002	152000	300051195	5120	5120	5120	5120	0
244	20241002	151900	300051195	5120	5120	5120	5090	87
245	20241002	151800	299606895	5120	5090	5120	5090	837
246	20241002	151700	295337825	5040	5070	5070	5040	129
247	20241002	151600	294687375	5040	5040	5040	5040	0
248	20241002	151500	294687375	5040	5070	5070	5040	33
249	20241002	151400	294520685	5080	5080	5080	5080	0
250	20241002	151300	294520685	5080	5080	5080	5080	65
251	20241002	151200	294190485	5090	5090	5090	5090	2
252	20241002	151100	294180305	5090	5090	5090	5090	1
253	20241002	151000	294175215	5080	5080	5080	5080	2
254	20241002	150900	294165055	5090	5090	5090	5090	0
255	20241002	150800	294165055	5090	5090	5090	5090	0
256	20241002	150700	294165055	5090	5090	5090	5090	22
257	20241002	150600	294053075	5110	5110	5110	5110	0
258	20241002	150500	294053075	5110	5110	5110	5110	0
259	20241002	150400	294053075	5110	5110	5110	5110	1
260	20241002	150300	294047965	5100	5110	5110	5100	12
261	20241002	150200	293986675	5080	5080	5080	5080	0
262	20241002	150100	293986675	5080	5080	5080	5080	0
263	20241002	150000	293986675	5080	5100	5100	5080	3570
264	20241002	145900	275840545	5080	5080	5080	5080	0
265	20241002	145800	275840545	5080	5100	5100	5080	200
266	20241002	145700	274822585	5100	5100	5100	5100	24
267	20241002	145600	274700185	5100	5100	5100	5100	1591
268	20241002	145500	266586085	5100	5100	5100	5100	20
269	20241002	145400	266484085	5100	5100	5100	5100	0
270	20241002	145300	266484085	5100	5100	5100	5100	0
271	20241002	145200	266484085	5100	5100	5100	5100	0
272	20241002	145100	266484085	5100	5100	5100	5100	0
273	20241002	145000	266484085	5100	5100	5100	5100	0
274	20241002	144900	266484085	5100	5100	5100	5100	40
275	20241002	144800	266280085	5100	5110	5110	5100	200
276	20241002	144700	265258095	5110	5110	5110	5110	0
277	20241002	144600	265258095	5110	5110	5110	5110	0
278	20241002	144500	265258095	5110	5110	5110	5110	2
279	20241002	144400	265247875	5120	5120	5120	5110	1398
280	20241002	144300	258100125	5120	5120	5120	5120	0
281	20241002	144200	258100125	5120	5120	5120	5120	100
282	20241002	144100	257588125	5130	5120	5130	5110	104
283	20241002	144000	257054675	5120	5120	5120	5120	1
284	20241002	143900	257049555	5130	5160	5170	5130	279
285	20241002	143800	255607315	5150	5080	5150	5080	4664
286	20241002	143700	231646145	5060	5060	5060	5060	0
287	20241002	143600	231646145	5060	5060	5060	5060	0
288	20241002	143500	231646145	5060	5060	5060	5060	0
289	20241002	143400	231646145	5060	5060	5060	5060	0
290	20241002	143300	231646145	5060	5060	5060	5060	0
291	20241002	143200	231646145	5060	5060	5060	5060	0
292	20241002	143100	231646145	5060	5060	5060	5060	0
293	20241002	143000	231646145	5060	5060	5060	5060	0
294	20241002	142900	231646145	5060	5060	5060	5060	0
295	20241002	142800	231646145	5060	5080	5080	5060	1405
296	20241002	142700	224531995	5090	5090	5090	5090	0
297	20241002	142600	224531995	5090	5100	5100	5090	76
298	20241002	142500	224144955	5090	5090	5090	5090	0
299	20241002	142400	224144955	5090	5090	5090	5090	0
300	20241002	142300	224144955	5090	5100	5100	5090	111
301	20241002	142200	223579955	5100	5100	5100	5100	0
302	20241002	142100	223579955	5100	5100	5100	5100	0
303	20241002	142000	223579955	5100	5100	5110	5100	4
304	20241002	141900	223559535	5100	5100	5100	5100	38
305	20241002	141800	223365735	5100	5100	5100	5100	0
306	20241002	141700	223365735	5100	5100	5100	5100	0
307	20241002	141600	223365735	5100	5100	5100	5100	1064
308	20241002	141500	217939335	5100	5100	5100	5100	1
309	20241002	141400	217934235	5090	5090	5090	5090	0
310	20241002	141300	217934235	5090	5090	5090	5090	1
311	20241002	141200	217929145	5090	5090	5090	5090	0
312	20241002	141100	217929145	5090	5090	5090	5090	0
313	20241002	141000	217929145	5090	5090	5090	5090	46
314	20241002	140900	217695005	5090	5100	5100	5090	200
315	20241002	140800	216676985	5110	5110	5110	5110	362
316	20241002	140700	214827165	5110	5110	5110	5110	3
317	20241002	140600	214811835	5090	5100	5100	5090	1005
318	20241002	140500	209695375	5110	5110	5110	5110	0
319	20241002	140400	209695375	5110	5110	5110	5110	0
320	20241002	140300	209695375	5110	5110	5110	5110	0
321	20241002	140200	209695375	5110	5110	5110	5110	829
322	20241002	140100	205459185	5100	5100	5100	5100	0
323	20241002	140000	205459185	5100	5100	5100	5100	10
324	20241002	135900	205408185	5100	5100	5100	5100	0
325	20241002	135800	205408185	5100	5100	5100	5100	0
326	20241002	135700	205408185	5100	5100	5100	5100	0
327	20241002	135600	205408185	5100	5100	5100	5100	0
328	20241002	135500	205408185	5100	5100	5100	5100	0
329	20241002	135400	205408185	5100	5100	5100	5100	0
330	20241002	135300	205408185	5100	5100	5100	5100	0
331	20241002	135200	205408185	5100	5100	5100	5100	0
332	20241002	135100	205408185	5100	5100	5100	5100	55
333	20241002	135000	205127685	5100	5100	5100	5100	98
334	20241002	134900	204627885	5090	5090	5090	5090	0
335	20241002	134800	204627885	5090	5090	5090	5090	2
336	20241002	134700	204617705	5090	5090	5090	5090	0
337	20241002	134600	204617705	5090	5090	5090	5090	0
338	20241002	134500	204617705	5090	5090	5090	5090	0
339	20241002	134400	204617705	5090	5090	5090	5090	0
340	20241002	134300	204617705	5090	5090	5090	5090	0
341	20241002	134200	204617705	5090	5090	5090	5090	0
342	20241002	134100	204617705	5090	5090	5090	5090	0
343	20241002	134000	204617705	5090	5090	5090	5090	0
344	20241002	133900	204617705	5090	5090	5090	5090	0
345	20241002	133800	204617705	5090	5090	5090	5090	0
346	20241002	133700	204617705	5090	5090	5090	5090	0
347	20241002	133600	204617705	5090	5090	5100	5090	972
348	20241002	133500	199670215	5090	5100	5100	5090	251
349	20241002	133400	198391615	5100	5100	5100	5100	1
350	20241002	133300	198386515	5090	5090	5090	5090	1744
351	20241002	133200	189509555	5080	5080	5080	5080	0
352	20241002	133100	189509555	5080	5080	5080	5080	0
353	20241002	133000	189509555	5080	5080	5080	5080	0
354	20241002	132900	189509555	5080	5080	5080	5080	0
355	20241002	132800	189509555	5080	5080	5080	5080	0
356	20241002	132700	189509555	5080	5080	5080	5080	0
357	20241002	132600	189509555	5080	5090	5090	5070	5341
358	20241002	132500	162366245	5100	5100	5100	5100	40
359	20241002	132400	162162245	5100	5100	5100	5100	0
360	20241002	132300	162162245	5100	5100	5100	5100	0
361	20241002	132200	162162245	5100	5100	5100	5100	0
362	20241002	132100	162162245	5100	5100	5100	5100	0
363	20241002	132000	162162245	5100	5100	5100	5100	1
364	20241002	131900	162157145	5110	5110	5110	5110	0
365	20241002	131800	162157145	5110	5110	5110	5110	0
366	20241002	131700	162157145	5110	5110	5110	5110	27
367	20241002	131600	162019175	5110	5100	5110	5100	577
368	20241002	131500	159076465	5100	5100	5100	5100	540
369	20241002	131400	156322465	5100	5100	5100	5100	4
370	20241002	131300	156302065	5100	5100	5100	5100	3
371	20241002	131200	156286765	5100	5100	5100	5100	10
372	20241002	131100	156235765	5100	5100	5100	5100	13
373	20241002	131000	156169465	5100	5100	5100	5100	359
374	20241002	130900	154338565	5100	5100	5100	5100	0
375	20241002	130800	154338565	5100	5100	5100	5100	0
376	20241002	130700	154338565	5100	5100	5100	5100	3
377	20241002	130600	154323265	5110	5070	5110	5070	2112
378	20241002	130500	143574785	5070	5070	5070	5070	20
379	20241002	130400	143473385	5060	5060	5060	5060	0
380	20241002	130300	143473385	5060	5050	5060	5050	100
381	20241002	130200	142967485	5050	5050	5050	5050	0
382	20241002	130100	142967485	5050	5060	5060	5050	60
383	20241002	130000	142663985	5060	5060	5060	5060	0
384	20241002	125900	142663985	5060	5060	5060	5060	0
385	20241002	125800	142663985	5060	5060	5060	5060	0
386	20241002	125700	142663985	5060	5060	5060	5060	0
387	20241002	125600	142663985	5060	5060	5060	5060	0
388	20241002	125500	142663985	5060	5060	5060	5060	0
389	20241002	125400	142663985	5060	5060	5060	5060	0
390	20241002	125300	142663985	5060	5060	5060	5060	0
391	20241002	125200	142663985	5060	5060	5060	5060	0
392	20241002	125100	142663985	5060	5060	5060	5060	0
393	20241002	125000	142663985	5060	5060	5060	5060	0
394	20241002	124900	142663985	5060	5060	5060	5060	0
395	20241002	124800	142663985	5060	5060	5060	5060	0
396	20241002	124700	142663985	5060	5060	5060	5060	0
397	20241002	124600	142663985	5060	5060	5060	5060	0
398	20241002	124500	142663985	5060	5060	5060	5060	0
399	20241002	124400	142663985	5060	5060	5060	5060	0
400	20241002	124300	142663985	5060	5060	5060	5060	30
401	20241002	124200	142512185	5040	5040	5040	5040	0
402	20241002	124100	142512185	5040	5040	5040	5040	0
403	20241002	124000	142512185	5040	5040	5040	5040	1
404	20241002	123900	142507145	5040	5040	5040	5040	0
405	20241002	123800	142507145	5040	5040	5040	5040	0
406	20241002	123700	142507145	5040	5040	5040	5040	0
407	20241002	123600	142507145	5040	5040	5040	5040	0
408	20241002	123500	142507145	5040	5040	5040	5040	0
409	20241002	123400	142507145	5040	5040	5040	5040	41
410	20241002	123300	142300505	5040	5040	5040	5040	10
411	20241002	123200	142250105	5040	5040	5040	5040	0
412	20241002	123100	142250105	5040	5050	5050	5040	2815
413	20241002	123000	128062325	5040	5040	5040	5040	0
414	20241002	122900	128062325	5040	5040	5040	5040	0
415	20241002	122800	128062325	5040	5040	5040	5040	0
416	20241002	122700	128062325	5040	5040	5040	5040	0
417	20241002	122600	128062325	5040	5040	5040	5040	0
418	20241002	122500	128062325	5040	5040	5040	5040	200
419	20241002	122400	127054325	5070	5060	5070	5060	300
420	20241002	122300	125533355	5070	5070	5070	5070	0
421	20241002	122200	125533355	5070	5070	5070	5070	0
422	20241002	122100	125533355	5070	5060	5070	5060	10
423	20241002	122000	125482665	5050	5050	5050	5050	0
424	20241002	121900	125482665	5050	5050	5050	5050	10
425	20241002	121800	125432165	5070	5070	5070	5070	0
426	20241002	121700	125432165	5070	5060	5070	5060	2848
427	20241002	121600	111021255	5070	5070	5070	5070	0
428	20241002	121500	111021255	5070	5070	5070	5070	26
429	20241002	121400	110889435	5070	5070	5070	5070	0
430	20241002	121300	110889435	5070	5070	5070	5070	0
431	20241002	121200	110889435	5070	5070	5070	5070	0
432	20241002	121100	110889435	5070	5070	5070	5070	0
433	20241002	121000	110889435	5070	5070	5070	5070	0
434	20241002	120900	110889435	5070	5070	5070	5070	1
435	20241002	120800	110884365	5070	5080	5080	5070	136
436	20241002	120700	110193495	5070	5070	5070	5070	0
437	20241002	120600	110193495	5070	5070	5070	5070	0
438	20241002	120500	110193495	5070	5070	5070	5070	15
439	20241002	120400	110117445	5060	5050	5060	5050	15
440	20241002	120300	110041635	5050	5050	5050	5050	0
441	20241002	120200	110041635	5050	5050	5050	5050	3
442	20241002	120100	110026485	5070	5070	5070	5070	0
443	20241002	120000	110026485	5070	5070	5070	5070	1
444	20241002	115900	110021415	5030	5030	5030	5030	0
445	20241002	115800	110021415	5030	5030	5030	5030	0
446	20241002	115700	110021415	5030	5030	5030	5030	0
447	20241002	115600	110021415	5030	5030	5030	5030	0
448	20241002	115500	110021415	5030	5030	5030	5030	0
449	20241002	115400	110021415	5030	5030	5030	5030	0
450	20241002	115300	110021415	5030	5030	5030	5030	0
451	20241002	115200	110021415	5030	5050	5050	5030	10
452	20241002	115100	109971085	5030	5060	5060	5030	287
453	20241002	115000	108527325	5080	5080	5080	5080	20
454	20241002	114900	108425725	5080	5050	5080	5050	1300
455	20241002	114800	101832475	5040	5030	5040	5030	1200
456	20241002	114700	95784505	5060	5060	5060	5060	0
457	20241002	114600	95784505	5060	5010	5060	5010	1220
458	20241002	114500	89627675	5010	5010	5010	5010	1
459	20241002	114400	89622665	4995	4995	4995	4995	0
460	20241002	114300	89622665	4995	4995	4995	4995	0
461	20241002	114200	89622665	4995	4995	4995	4995	0
462	20241002	114100	89622665	4995	4995	4995	4995	0
463	20241002	114000	89622665	4995	4995	4995	4995	4
464	20241002	113900	89602685	5000	5000	5000	5000	0
465	20241002	113800	89602685	5000	5000	5000	5000	0
466	20241002	113700	89602685	5000	5000	5000	5000	6
467	20241002	113600	89572685	5010	5010	5010	5010	0
468	20241002	113500	89572685	5010	5010	5010	5010	0
469	20241002	113400	89572685	5010	5010	5010	5010	2
470	20241002	113300	89562665	5010	5010	5010	5010	24
471	20241002	113200	89442425	5010	5010	5010	5010	0
472	20241002	113100	89442425	5010	5010	5010	5010	0
473	20241002	113000	89442425	5010	5010	5010	5010	1
474	20241002	112900	89437415	5030	4990	5030	4990	1293
475	20241002	112800	82962495	4985	4985	4985	4985	0
476	20241002	112700	82962495	4985	4985	4985	4985	104
477	20241002	112600	82444055	4985	4980	4985	4980	128
478	20241002	112500	81806065	4975	4975	4975	4975	0
479	20241002	112400	81806065	4975	4975	4975	4975	2
480	20241002	112300	81796115	4975	4975	4975	4975	0
481	20241002	112200	81796115	4975	4975	4975	4975	35
482	20241002	112100	81621990	4980	4980	4980	4980	0
483	20241002	112000	81621990	4980	4980	4980	4980	0
484	20241002	111900	81621990	4980	4980	4980	4980	0
485	20241002	111800	81621990	4980	4980	4980	4980	2
486	20241002	111700	81612030	4975	4975	4975	4975	0
487	20241002	111600	81612030	4975	4975	4975	4975	0
488	20241002	111500	81612030	4975	4975	4975	4975	0
489	20241002	111400	81612030	4975	4975	4975	4975	0
490	20241002	111300	81612030	4975	4975	4975	4975	2
491	20241002	111200	81602080	4965	4965	4965	4965	0
492	20241002	111100	81602080	4965	4965	4965	4965	0
493	20241002	111000	81602080	4965	4965	4965	4965	0
494	20241002	110900	81602080	4965	4965	4965	4965	0
495	20241002	110800	81602080	4965	4965	4965	4965	0
496	20241002	110700	81602080	4965	4965	4965	4965	0
497	20241002	110600	81602080	4965	4965	4985	4965	425
498	20241002	110500	79488305	4955	4955	4955	4955	0
499	20241002	110400	79488305	4955	4955	4955	4955	0
500	20241002	110300	79488305	4955	4955	4955	4955	0
501	20241002	110200	79488305	4955	4955	4955	4955	0
502	20241002	110100	79488305	4955	4955	4955	4955	0
503	20241002	110000	79488305	4955	4955	4955	4955	0
504	20241002	105900	79488305	4955	4955	4955	4955	0
505	20241002	105800	79488305	4955	4955	4955	4955	80
506	20241002	105700	79091905	4960	4960	4960	4960	0
507	20241002	105600	79091905	4960	4960	4960	4960	0
508	20241002	105500	79091905	4960	4960	4960	4960	1
509	20241002	105400	79086945	4965	4965	4965	4965	11
510	20241002	105300	79032330	4955	4955	4955	4955	0
511	20241002	105200	79032330	4955	4955	4955	4955	0
512	20241002	105100	79032330	4955	4955	4955	4955	0
513	20241002	105000	79032330	4955	4960	4960	4955	30
514	20241002	104900	78883655	4965	4965	4965	4965	111
515	20241002	104800	78332540	4965	4965	4965	4965	290
516	20241002	104700	76892690	4970	4970	4970	4970	220
517	20241002	104600	75799290	4970	4970	4970	4970	0
518	20241002	104500	75799290	4970	4970	4970	4970	0
519	20241002	104400	75799290	4970	4970	4970	4970	0
520	20241002	104300	75799290	4970	4970	4970	4970	0
521	20241002	104200	75799290	4970	4970	4970	4970	0
522	20241002	104100	75799290	4970	4970	4970	4970	0
523	20241002	104000	75799290	4970	4970	4970	4970	40
524	20241002	103900	75600490	4965	4955	4965	4955	223
525	20241002	103800	74493695	4955	4955	4955	4955	0
526	20241002	103700	74493695	4955	4955	4955	4955	11
527	20241002	103600	74439190	4955	4955	4955	4955	4
528	20241002	103500	74419370	4955	4955	4955	4955	40
529	20241002	103400	74221170	4950	4950	4950	4950	0
530	20241002	103300	74221170	4950	4950	4950	4950	0
531	20241002	103200	74221170	4950	4950	4950	4950	64
532	20241002	103100	73904370	4950	4950	4950	4950	1
533	20241002	103000	73899420	4945	4945	4945	4945	0
534	20241002	102900	73899420	4945	4945	4945	4945	0
535	20241002	102800	73899420	4945	4945	4945	4945	0
536	20241002	102700	73899420	4945	4945	4945	4945	0
537	20241002	102600	73899420	4945	4945	4945	4945	0
538	20241002	102500	73899420	4945	4945	4945	4945	215
539	20241002	102400	72836245	4945	4945	4945	4945	200
540	20241002	102300	71847245	4925	4925	4925	4925	0
541	20241002	102200	71847245	4925	4925	4925	4925	4
542	20241002	102100	71827545	4945	4945	4945	4945	0
543	20241002	102000	71827545	4945	4945	4945	4945	0
544	20241002	101900	71827545	4945	4945	4945	4945	2
545	20241002	101800	71817655	4930	4930	4930	4930	0
546	20241002	101700	71817655	4930	4930	4930	4930	0
547	20241002	101600	71817655	4930	4930	4930	4930	0
548	20241002	101500	71817655	4930	4930	4930	4930	1
549	20241002	101400	71812725	4945	4945	4945	4945	40
550	20241002	101300	71614925	4950	4950	4950	4950	0
551	20241002	101200	71614925	4950	4950	4950	4950	3
552	20241002	101100	71600075	4955	4940	4955	4940	50
553	20241002	101000	71352685	4935	4935	4935	4935	0
554	20241002	100900	71352685	4935	4930	4935	4930	17
555	20241002	100800	71268830	4930	4930	4930	4930	5
556	20241002	100700	71244180	4935	4935	4935	4935	0
557	20241002	100600	71244180	4935	4935	4935	4935	0
558	20241002	100500	71244180	4935	4935	4935	4935	0
559	20241002	100400	71244180	4935	4935	4935	4935	2
560	20241002	100300	71234310	4935	4935	4935	4935	0
561	20241002	100200	71234310	4935	4935	4935	4935	0
562	20241002	100100	71234310	4935	4915	4935	4915	8
563	20241002	100000	71194885	4905	4905	4905	4905	149
564	20241002	095900	70464040	4905	4905	4905	4905	0
565	20241002	095800	70464040	4905	4905	4905	4905	0
566	20241002	095700	70464040	4905	4900	4905	4900	3
567	20241002	095600	70449330	4905	4905	4905	4905	6
568	20241002	095500	70419900	4905	4905	4905	4905	1
569	20241002	095400	70414995	4915	4915	4915	4915	0
570	20241002	095300	70414995	4915	4915	4915	4915	11
571	20241002	095200	70360930	4900	4900	4900	4900	252
572	20241002	095100	69126130	4900	4900	4900	4900	0
573	20241002	095000	69126130	4900	4900	4900	4900	0
574	20241002	094900	69126130	4900	4900	4900	4900	0
575	20241002	094800	69126130	4900	4900	4900	4900	0
576	20241002	094700	69126130	4900	4905	4905	4900	2
577	20241002	094600	69116325	4890	4875	4890	4875	29
578	20241002	094500	68974845	4880	4880	4880	4880	0
579	20241002	094400	68974845	4880	4875	4880	4875	52
580	20241002	094300	68721130	4865	4865	4865	4865	5
581	20241002	094200	68696805	4865	4865	4865	4865	0
582	20241002	094100	68696805	4865	4865	4865	4865	0
583	20241002	094000	68696805	4865	4870	4870	4865	199
584	20241002	093900	67728665	4875	4875	4875	4875	0
585	20241002	093800	67728665	4875	4875	4875	4875	0
586	20241002	093700	67728665	4875	4870	4875	4865	182
587	20241002	093600	66842270	4875	4880	4880	4875	2
588	20241002	093500	66832515	4870	4870	4870	4870	0
589	20241002	093400	66832515	4870	4875	4875	4870	4178
590	20241002	093300	46485645	4890	4890	4890	4890	0
591	20241002	093200	46485645	4890	4890	4890	4890	0
592	20241002	093100	46485645	4890	4885	4890	4885	27
593	20241002	093000	46353685	4885	4885	4885	4885	11
594	20241002	092900	46299950	4880	4880	4880	4880	34
595	20241002	092800	46134030	4885	4885	4885	4885	1
596	20241002	092700	46129145	4870	4870	4870	4870	0
597	20241002	092600	46129145	4870	4870	4870	4870	0
598	20241002	092500	46129145	4870	4870	4870	4870	0
599	20241002	092400	46129145	4870	4875	4875	4870	1004
600	20241002	092300	41238355	4890	4890	4890	4890	185
601	20241002	092200	40333705	4865	4865	4865	4865	0
602	20241002	092100	40333705	4865	4865	4865	4865	190
603	20241002	092000	39409355	4865	4865	4865	4865	90
604	20241002	091900	38971505	4870	4870	4870	4870	0
605	20241002	091800	38971505	4870	4875	4875	4870	209
606	20241002	091700	37953035	4875	4875	4875	4875	0
607	20241002	091600	37953035	4875	4885	4885	4875	3
608	20241002	091500	37938395	4895	4895	4895	4895	0
609	20241002	091400	37938395	4895	4875	4895	4875	374
610	20241002	091300	36111465	4865	4865	4865	4865	0
611	20241002	091200	36111465	4865	4865	4865	4865	150
612	20241002	091100	35381715	4865	4865	4865	4865	20
613	20241002	091000	35284415	4895	4890	4895	4890	942
614	20241002	090900	30678000	4890	4880	4890	4880	1168
615	20241002	090800	24969190	4860	4860	4860	4860	353
616	20241002	090700	23253610	4880	4880	4880	4880	0
617	20241002	090600	23253610	4880	4880	4880	4880	0
618	20241002	090500	23253610	4880	4880	4880	4880	4
619	20241002	090400	23234090	4850	4850	4850	4850	0
620	20241002	090300	23234090	4850	4850	4850	4850	0
621	20241002	090200	23234090	4850	4850	4850	4850	445
622	20241002	090100	21075840	4845	4860	4860	4840	900
623	20241002	090000	16717270	4880	4920	4995	4880	3397