KissMeData/065130/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194300	86786820	4165	4165	4165	4165	35
3	20241002	194200	86786820	4165	4165	4165	4165	0
4	20241002	194100	86786820	4165	4165	4165	4165	0
5	20241002	194000	86786820	4165	4165	4165	4165	0
6	20241002	193900	86786820	4165	4165	4165	4165	0
7	20241002	193800	86786820	4165	4165	4165	4165	0
8	20241002	193700	86786820	4165	4165	4165	4165	0
9	20241002	193600	86786820	4165	4165	4165	4165	0
10	20241002	193500	86786820	4165	4165	4165	4165	0
11	20241002	193400	86786820	4165	4165	4165	4165	0
12	20241002	193300	86786820	4165	4165	4165	4165	0
13	20241002	193200	86786820	4165	4165	4165	4165	0
14	20241002	193100	86786820	4165	4165	4165	4165	0
15	20241002	193000	86786820	4165	4165	4165	4165	0
16	20241002	192900	86786820	4165	4165	4165	4165	0
17	20241002	192800	86786820	4165	4165	4165	4165	0
18	20241002	192700	86786820	4165	4165	4165	4165	0
19	20241002	192600	86786820	4165	4165	4165	4165	0
20	20241002	192500	86786820	4165	4165	4165	4165	0
21	20241002	192400	86786820	4165	4165	4165	4165	0
22	20241002	192300	86786820	4165	4165	4165	4165	0
23	20241002	192200	86786820	4165	4165	4165	4165	0
24	20241002	192100	86786820	4165	4165	4165	4165	0
25	20241002	192000	86786820	4165	4165	4165	4165	0
26	20241002	191900	86786820	4165	4165	4165	4165	0
27	20241002	191800	86786820	4165	4165	4165	4165	0
28	20241002	191700	86786820	4165	4165	4165	4165	0
29	20241002	191600	86786820	4165	4165	4165	4165	0
30	20241002	191500	86786820	4165	4165	4165	4165	0
31	20241002	191400	86786820	4165	4165	4165	4165	0
32	20241002	191300	86786820	4165	4165	4165	4165	35
33	20241002	191200	86786820	4165	4165	4165	4165	0
34	20241002	191100	86786820	4165	4165	4165	4165	0
35	20241002	191000	86786820	4165	4165	4165	4165	0
36	20241002	190900	86786820	4165	4165	4165	4165	0
37	20241002	190800	86786820	4165	4165	4165	4165	0
38	20241002	190700	86786820	4165	4165	4165	4165	0
39	20241002	190600	86786820	4165	4165	4165	4165	0
40	20241002	190500	86786820	4165	4165	4165	4165	0
41	20241002	190400	86786820	4165	4165	4165	4165	0
42	20241002	190300	86786820	4165	4165	4165	4165	0
43	20241002	190200	86786820	4165	4165	4165	4165	0
44	20241002	190100	86786820	4165	4165	4165	4165	0
45	20241002	190000	86786820	4165	4165	4165	4165	0
46	20241002	185900	86786820	4165	4165	4165	4165	0
47	20241002	185800	86786820	4165	4165	4165	4165	0
48	20241002	185700	86786820	4165	4165	4165	4165	0
49	20241002	185600	86786820	4165	4165	4165	4165	0
50	20241002	185500	86786820	4165	4165	4165	4165	0
51	20241002	185400	86786820	4165	4165	4165	4165	0
52	20241002	185300	86786820	4165	4165	4165	4165	0
53	20241002	185200	86786820	4165	4165	4165	4165	0
54	20241002	185100	86786820	4165	4165	4165	4165	0
55	20241002	185000	86786820	4165	4165	4165	4165	0
56	20241002	184900	86786820	4165	4165	4165	4165	0
57	20241002	184800	86786820	4165	4165	4165	4165	0
58	20241002	184700	86786820	4165	4165	4165	4165	0
59	20241002	184600	86786820	4165	4165	4165	4165	0
60	20241002	184500	86786820	4165	4165	4165	4165	0
61	20241002	184400	86786820	4165	4165	4165	4165	0
62	20241002	184300	86786820	4165	4165	4165	4165	35
63	20241002	184200	86786820	4165	4165	4165	4165	0
64	20241002	184100	86786820	4165	4165	4165	4165	0
65	20241002	184000	86786820	4165	4165	4165	4165	0
66	20241002	183900	86786820	4165	4165	4165	4165	0
67	20241002	183800	86786820	4165	4165	4165	4165	0
68	20241002	183700	86786820	4165	4165	4165	4165	0
69	20241002	183600	86786820	4165	4165	4165	4165	0
70	20241002	183500	86786820	4165	4165	4165	4165	0
71	20241002	183400	86786820	4165	4165	4165	4165	0
72	20241002	183300	86786820	4165	4165	4165	4165	0
73	20241002	183200	86786820	4165	4165	4165	4165	0
74	20241002	183100	86786820	4165	4165	4165	4165	0
75	20241002	183000	86786820	4165	4165	4165	4165	0
76	20241002	182900	86786820	4165	4165	4165	4165	0
77	20241002	182800	86786820	4165	4165	4165	4165	0
78	20241002	182700	86786820	4165	4165	4165	4165	0
79	20241002	182600	86786820	4165	4165	4165	4165	0
80	20241002	182500	86786820	4165	4165	4165	4165	0
81	20241002	182400	86786820	4165	4165	4165	4165	0
82	20241002	182300	86786820	4165	4165	4165	4165	0
83	20241002	182200	86786820	4165	4165	4165	4165	0
84	20241002	182100	86786820	4165	4165	4165	4165	0
85	20241002	182000	86786820	4165	4165	4165	4165	0
86	20241002	181900	86786820	4165	4165	4165	4165	0
87	20241002	181800	86786820	4165	4165	4165	4165	0
88	20241002	181700	86786820	4165	4165	4165	4165	0
89	20241002	181600	86786820	4165	4165	4165	4165	0
90	20241002	181500	86786820	4165	4165	4165	4165	0
91	20241002	181400	86786820	4165	4165	4165	4165	0
92	20241002	181300	86786820	4165	4165	4165	4165	35
93	20241002	181200	86786820	4165	4165	4165	4165	0
94	20241002	181100	86786820	4165	4165	4165	4165	0
95	20241002	181000	86786820	4165	4165	4165	4165	0
96	20241002	180900	86786820	4165	4165	4165	4165	0
97	20241002	180800	86786820	4165	4165	4165	4165	0
98	20241002	180700	86786820	4165	4165	4165	4165	0
99	20241002	180600	86786820	4165	4165	4165	4165	0
100	20241002	180500	86786820	4165	4165	4165	4165	0
101	20241002	180400	86786820	4165	4165	4165	4165	0
102	20241002	180300	86786820	4165	4165	4165	4165	0
103	20241002	180200	86786820	4165	4165	4165	4165	0
104	20241002	180100	86786820	4165	4165	4165	4165	0
105	20241002	180000	86786820	4165	4165	4165	4165	0
106	20241002	175900	86786820	4165	4165	4165	4165	0
107	20241002	175800	86786820	4165	4165	4165	4165	0
108	20241002	175700	86786820	4165	4165	4165	4165	0
109	20241002	175600	86786820	4165	4165	4165	4165	0
110	20241002	175500	86786820	4165	4165	4165	4165	0
111	20241002	175400	86786820	4165	4165	4165	4165	0
112	20241002	175300	86786820	4165	4165	4165	4165	0
113	20241002	175200	86786820	4165	4165	4165	4165	0
114	20241002	175100	86786820	4165	4165	4165	4165	0
115	20241002	175000	86786820	4165	4165	4165	4165	0
116	20241002	174900	86786820	4165	4165	4165	4165	0
117	20241002	174800	86786820	4165	4165	4165	4165	0
118	20241002	174700	86786820	4165	4165	4165	4165	0
119	20241002	174600	86786820	4165	4165	4165	4165	0
120	20241002	174500	86786820	4165	4165	4165	4165	0
121	20241002	174400	86786820	4165	4165	4165	4165	0
122	20241002	174300	86786820	4165	4165	4165	4165	35
123	20241002	174200	86786820	4165	4165	4165	4165	0
124	20241002	174100	86786820	4165	4165	4165	4165	0
125	20241002	174000	86786820	4165	4165	4165	4165	0
126	20241002	173900	86786820	4165	4165	4165	4165	0
127	20241002	173800	86786820	4165	4165	4165	4165	0
128	20241002	173700	86786820	4165	4165	4165	4165	0
129	20241002	173600	86786820	4165	4165	4165	4165	0
130	20241002	173500	86786820	4165	4165	4165	4165	0
131	20241002	173400	86786820	4165	4165	4165	4165	0
132	20241002	173300	86786820	4165	4165	4165	4165	0
133	20241002	173200	86786820	4165	4165	4165	4165	0
134	20241002	173100	86786820	4165	4165	4165	4165	0
135	20241002	173000	86786820	4165	4165	4165	4165	0
136	20241002	172900	86786820	4165	4165	4165	4165	0
137	20241002	172800	86786820	4165	4165	4165	4165	0
138	20241002	172700	86786820	4165	4165	4165	4165	0
139	20241002	172600	86786820	4165	4165	4165	4165	0
140	20241002	172500	86786820	4165	4165	4165	4165	0
141	20241002	172400	86786820	4165	4165	4165	4165	0
142	20241002	172300	86786820	4165	4165	4165	4165	0
143	20241002	172200	86786820	4165	4165	4165	4165	0
144	20241002	172100	86786820	4165	4165	4165	4165	0
145	20241002	172000	86786820	4165	4165	4165	4165	0
146	20241002	171900	86786820	4165	4165	4165	4165	0
147	20241002	171800	86786820	4165	4165	4165	4165	0
148	20241002	171700	86786820	4165	4165	4165	4165	0
149	20241002	171600	86786820	4165	4165	4165	4165	0
150	20241002	171500	86786820	4165	4165	4165	4165	0
151	20241002	171400	86786820	4165	4165	4165	4165	0
152	20241002	171300	86786820	4165	4165	4165	4165	35
153	20241002	171200	86786820	4165	4165	4165	4165	0
154	20241002	171100	86786820	4165	4165	4165	4165	0
155	20241002	171000	86786820	4165	4165	4165	4165	0
156	20241002	170900	86786820	4165	4165	4165	4165	0
157	20241002	170800	86786820	4165	4165	4165	4165	0
158	20241002	170700	86786820	4165	4165	4165	4165	0
159	20241002	170600	86786820	4165	4165	4165	4165	0
160	20241002	170500	86786820	4165	4165	4165	4165	0
161	20241002	170400	86786820	4165	4165	4165	4165	0
162	20241002	170300	86786820	4165	4165	4165	4165	0
163	20241002	170200	86786820	4165	4165	4165	4165	0
164	20241002	170100	86786820	4165	4165	4165	4165	0
165	20241002	170000	86786820	4165	4165	4165	4165	0
166	20241002	165900	86786820	4165	4165	4165	4165	0
167	20241002	165800	86786820	4165	4165	4165	4165	0
168	20241002	165700	86786820	4165	4165	4165	4165	0
169	20241002	165600	86786820	4165	4165	4165	4165	0
170	20241002	165500	86786820	4165	4165	4165	4165	0
171	20241002	165400	86786820	4165	4165	4165	4165	0
172	20241002	165300	86786820	4165	4165	4165	4165	0
173	20241002	165200	86786820	4165	4165	4165	4165	0
174	20241002	165100	86786820	4165	4165	4165	4165	0
175	20241002	165000	86786820	4165	4165	4165	4165	0
176	20241002	164900	86786820	4165	4165	4165	4165	0
177	20241002	164800	86786820	4165	4165	4165	4165	0
178	20241002	164700	86786820	4165	4165	4165	4165	0
179	20241002	164600	86786820	4165	4165	4165	4165	0
180	20241002	164500	86786820	4165	4165	4165	4165	0
181	20241002	164400	86786820	4165	4165	4165	4165	0
182	20241002	164300	86786820	4165	4165	4165	4165	35
183	20241002	164200	86786820	4165	4165	4165	4165	0
184	20241002	164100	86786820	4165	4165	4165	4165	0
185	20241002	164000	86786820	4165	4165	4165	4165	0
186	20241002	163900	86786820	4165	4165	4165	4165	0
187	20241002	163800	86786820	4165	4165	4165	4165	0
188	20241002	163700	86786820	4165	4165	4165	4165	0
189	20241002	163600	86786820	4165	4165	4165	4165	0
190	20241002	163500	86786820	4165	4165	4165	4165	0
191	20241002	163400	86786820	4165	4165	4165	4165	0
192	20241002	163300	86786820	4165	4165	4165	4165	0
193	20241002	163200	86786820	4165	4165	4165	4165	0
194	20241002	163100	86786820	4165	4165	4165	4165	0
195	20241002	163000	86786820	4165	4165	4165	4165	0
196	20241002	162900	86786820	4165	4165	4165	4165	0
197	20241002	162800	86786820	4165	4165	4165	4165	0
198	20241002	162700	86786820	4165	4165	4165	4165	0
199	20241002	162600	86786820	4165	4165	4165	4165	0
200	20241002	162500	86786820	4165	4165	4165	4165	0
201	20241002	162400	86786820	4165	4165	4165	4165	0
202	20241002	162300	86786820	4165	4165	4165	4165	0
203	20241002	162200	86786820	4165	4165	4165	4165	0
204	20241002	162100	86786820	4165	4165	4165	4165	0
205	20241002	162000	86786820	4165	4165	4165	4165	0
206	20241002	161900	86786820	4165	4165	4165	4165	0
207	20241002	161800	86786820	4165	4165	4165	4165	0
208	20241002	161700	86786820	4165	4165	4165	4165	0
209	20241002	161600	86786820	4165	4165	4165	4165	0
210	20241002	161500	86786820	4165	4165	4165	4165	0
211	20241002	161400	86786820	4165	4165	4165	4165	0
212	20241002	161300	86786820	4165	4165	4165	4165	35
213	20241002	161200	86786820	4165	4165	4165	4165	0
214	20241002	161100	86786820	4165	4165	4165	4165	0
215	20241002	161000	86786820	4165	4165	4165	4165	0
216	20241002	160900	86786820	4165	4165	4165	4165	0
217	20241002	160800	86786820	4165	4165	4165	4165	0
218	20241002	160700	86786820	4165	4165	4165	4165	0
219	20241002	160600	86786820	4165	4165	4165	4165	0
220	20241002	160500	86786820	4165	4165	4165	4165	0
221	20241002	160400	86786820	4165	4165	4165	4165	0
222	20241002	160300	86786820	4165	4165	4165	4165	0
223	20241002	160200	86786820	4165	4165	4165	4165	0
224	20241002	160100	86786820	4165	4165	4165	4165	0
225	20241002	160000	86786820	4165	4165	4165	4165	0
226	20241002	155900	86786820	4165	4165	4165	4165	0
227	20241002	155800	86786820	4165	4165	4165	4165	0
228	20241002	155700	86786820	4165	4165	4165	4165	0
229	20241002	155600	86786820	4165	4165	4165	4165	0
230	20241002	155500	86786820	4165	4165	4165	4165	0
231	20241002	155400	86786820	4165	4165	4165	4165	0
232	20241002	155300	86786820	4165	4165	4165	4165	0
233	20241002	155200	86786820	4165	4165	4165	4165	0
234	20241002	155100	86786820	4165	4165	4165	4165	0
235	20241002	155000	86786820	4165	4165	4165	4165	0
236	20241002	154900	86786820	4165	4165	4165	4165	0
237	20241002	154800	86786820	4165	4165	4165	4165	0
238	20241002	154700	86786820	4165	4165	4165	4165	0
239	20241002	154600	86786820	4165	4165	4165	4165	0
240	20241002	154500	86786820	4165	4165	4165	4165	0
241	20241002	154400	86786820	4165	4165	4165	4165	0
242	20241002	154300	86786820	4165	4165	4165	4165	35
243	20241002	154200	86786820	4165	4165	4165	4165	0
244	20241002	154100	86786820	4165	4165	4165	4165	0
245	20241002	154000	86786820	4165	4165	4165	4165	0
246	20241002	153900	86786820	4165	4165	4165	4165	0
247	20241002	153800	86786820	4165	4165	4165	4165	0
248	20241002	153700	86786820	4165	4165	4165	4165	0
249	20241002	153600	86786820	4165	4165	4165	4165	0
250	20241002	153500	86786820	4165	4165	4165	4165	0
251	20241002	153400	86786820	4165	4165	4165	4165	0
252	20241002	153300	86786820	4165	4165	4165	4165	0
253	20241002	153200	86786820	4165	4165	4165	4165	0
254	20241002	153100	86786820	4165	4165	4165	4165	0
255	20241002	153000	86786820	4165	4165	4165	4165	35
256	20241002	152900	86641045	4165	4165	4165	4165	0
257	20241002	152800	86641045	4165	4165	4165	4165	0
258	20241002	152700	86641045	4165	4165	4165	4165	0
259	20241002	152600	86641045	4165	4165	4165	4165	0
260	20241002	152500	86641045	4165	4165	4165	4165	0
261	20241002	152400	86641045	4165	4165	4165	4165	0
262	20241002	152300	86641045	4165	4165	4165	4165	0
263	20241002	152200	86641045	4165	4165	4165	4165	0
264	20241002	152100	86641045	4165	4165	4165	4165	0
265	20241002	152000	86641045	4165	4165	4165	4165	0
266	20241002	151900	86641045	4165	4195	4195	4165	67
267	20241002	151800	86360010	4195	4195	4195	4195	0
268	20241002	151700	86360010	4195	4195	4195	4195	0
269	20241002	151600	86360010	4195	4195	4195	4195	3
270	20241002	151500	86347425	4200	4200	4200	4200	0
271	20241002	151400	86347425	4200	4200	4200	4200	0
272	20241002	151300	86347425	4200	4200	4200	4200	0
273	20241002	151200	86347425	4200	4200	4200	4200	0
274	20241002	151100	86347425	4200	4200	4200	4200	0
275	20241002	151000	86347425	4200	4200	4200	4200	0
276	20241002	150900	86347425	4200	4210	4210	4200	409
277	20241002	150800	84628615	4210	4215	4220	4210	779
278	20241002	150700	81347325	4210	4200	4210	4200	67
279	20241002	150600	81065505	4200	4180	4200	4180	1388
280	20241002	150500	75246840	4200	4170	4200	4170	700
281	20241002	150400	72309560	4155	4155	4155	4155	0
282	20241002	150300	72309560	4155	4155	4155	4155	0
283	20241002	150200	72309560	4155	4155	4155	4155	0
284	20241002	150100	72309560	4155	4155	4155	4155	0
285	20241002	150000	72309560	4155	4155	4155	4155	0
286	20241002	145900	72309560	4155	4155	4155	4155	0
287	20241002	145800	72309560	4155	4155	4155	4155	55
288	20241002	145700	72081035	4155	4155	4155	4155	0
289	20241002	145600	72081035	4155	4155	4155	4155	0
290	20241002	145500	72081035	4155	4155	4155	4155	0
291	20241002	145400	72081035	4155	4155	4155	4155	0
292	20241002	145300	72081035	4155	4155	4155	4155	0
293	20241002	145200	72081035	4155	4155	4155	4155	0
294	20241002	145100	72081035	4155	4155	4155	4155	0
295	20241002	145000	72081035	4155	4155	4155	4155	0
296	20241002	144900	72081035	4155	4155	4155	4155	0
297	20241002	144800	72081035	4155	4155	4155	4155	100
298	20241002	144700	71665535	4155	4155	4155	4155	41
299	20241002	144600	71495180	4155	4155	4155	4155	0
300	20241002	144500	71495180	4155	4155	4155	4155	48
301	20241002	144400	71295740	4155	4155	4155	4155	132
302	20241002	144300	70747280	4155	4155	4155	4155	50
303	20241002	144200	70539530	4155	4155	4155	4155	0
304	20241002	144100	70539530	4155	4155	4155	4155	52
305	20241002	144000	70323470	4155	4155	4155	4155	127
306	20241002	143900	69795785	4150	4155	4155	4150	315
307	20241002	143800	68488410	4155	4155	4155	4155	10
308	20241002	143700	68446860	4155	4155	4155	4155	104
309	20241002	143600	68014740	4160	4160	4160	4160	10
310	20241002	143500	67973140	4160	4160	4160	4160	0
311	20241002	143400	67973140	4160	4160	4160	4160	198
312	20241002	143300	67149460	4165	4165	4165	4165	31
313	20241002	143200	67020345	4170	4170	4170	4170	0
314	20241002	143100	67020345	4170	4170	4170	4170	240
315	20241002	143000	66019545	4195	4195	4195	4195	0
316	20241002	142900	66019545	4195	4195	4195	4195	0
317	20241002	142800	66019545	4195	4195	4195	4195	40
318	20241002	142700	65851745	4200	4200	4200	4200	0
319	20241002	142600	65851745	4200	4200	4200	4200	0
320	20241002	142500	65851745	4200	4200	4200	4200	0
321	20241002	142400	65851745	4200	4200	4200	4200	0
322	20241002	142300	65851745	4200	4200	4200	4200	97
323	20241002	142200	65444345	4175	4175	4175	4175	0
324	20241002	142100	65444345	4175	4175	4175	4175	0
325	20241002	142000	65444345	4175	4175	4175	4175	0
326	20241002	141900	65444345	4175	4170	4175	4170	628
327	20241002	141800	62822775	4165	4165	4165	4165	0
328	20241002	141700	62822775	4165	4165	4165	4165	0
329	20241002	141600	62822775	4165	4165	4165	4165	0
330	20241002	141500	62822775	4165	4165	4165	4165	0
331	20241002	141400	62822775	4165	4165	4165	4165	0
332	20241002	141300	62822775	4165	4165	4165	4165	0
333	20241002	141200	62822775	4165	4165	4165	4165	0
334	20241002	141100	62822775	4165	4165	4165	4165	0
335	20241002	141000	62822775	4165	4165	4165	4165	0
336	20241002	140900	62822775	4165	4165	4165	4165	0
337	20241002	140800	62822775	4165	4165	4165	4165	0
338	20241002	140700	62822775	4165	4165	4165	4165	1
339	20241002	140600	62818610	4175	4175	4175	4175	0
340	20241002	140500	62818610	4175	4175	4175	4175	0
341	20241002	140400	62818610	4175	4175	4175	4175	0
342	20241002	140300	62818610	4175	4175	4175	4175	0
343	20241002	140200	62818610	4175	4175	4175	4175	0
344	20241002	140100	62818610	4175	4175	4175	4175	0
345	20241002	140000	62818610	4175	4175	4175	4175	0
346	20241002	135900	62818610	4175	4175	4175	4175	38
347	20241002	135800	62659960	4160	4160	4160	4160	0
348	20241002	135700	62659960	4160	4160	4160	4160	0
349	20241002	135600	62659960	4160	4160	4160	4160	0
350	20241002	135500	62659960	4160	4165	4165	4160	201
351	20241002	135400	61822815	4175	4175	4175	4175	0
352	20241002	135300	61822815	4175	4175	4175	4175	0
353	20241002	135200	61822815	4175	4175	4175	4175	0
354	20241002	135100	61822815	4175	4175	4175	4175	0
355	20241002	135000	61822815	4175	4175	4175	4175	0
356	20241002	134900	61822815	4175	4175	4175	4175	10
357	20241002	134800	61781065	4175	4175	4175	4175	0
358	20241002	134700	61781065	4175	4175	4175	4175	0
359	20241002	134600	61781065	4175	4175	4175	4175	0
360	20241002	134500	61781065	4175	4175	4175	4175	0
361	20241002	134400	61781065	4175	4175	4175	4175	0
362	20241002	134300	61781065	4175	4175	4175	4175	0
363	20241002	134200	61781065	4175	4175	4175	4175	0
364	20241002	134100	61781065	4175	4175	4175	4175	10
365	20241002	134000	61739315	4175	4175	4175	4175	30
366	20241002	133900	61614065	4175	4175	4175	4175	0
367	20241002	133800	61614065	4175	4175	4175	4175	0
368	20241002	133700	61614065	4175	4175	4175	4175	1
369	20241002	133600	61609890	4175	4180	4180	4175	67
370	20241002	133500	61329915	4200	4200	4200	4200	0
371	20241002	133400	61329915	4200	4200	4200	4200	0
372	20241002	133300	61329915	4200	4195	4200	4195	15
373	20241002	133200	61266940	4200	4200	4200	4200	0
374	20241002	133100	61266940	4200	4200	4200	4200	0
375	20241002	133000	61266940	4200	4200	4200	4200	0
376	20241002	132900	61266940	4200	4200	4200	4200	0
377	20241002	132800	61266940	4200	4200	4200	4200	0
378	20241002	132700	61266940	4200	4185	4200	4185	83
379	20241002	132600	60919270	4185	4185	4185	4185	0
380	20241002	132500	60919270	4185	4185	4185	4185	0
381	20241002	132400	60919270	4185	4180	4185	4180	50
382	20241002	132300	60710170	4175	4170	4175	4170	250
383	20241002	132200	59667085	4170	4170	4170	4170	10
384	20241002	132100	59625385	4170	4170	4170	4170	0
385	20241002	132000	59625385	4170	4170	4170	4170	0
386	20241002	131900	59625385	4170	4170	4170	4170	0
387	20241002	131800	59625385	4170	4170	4170	4170	0
388	20241002	131700	59625385	4170	4170	4170	4170	0
389	20241002	131600	59625385	4170	4170	4170	4170	10
390	20241002	131500	59583685	4165	4165	4165	4165	0
391	20241002	131400	59583685	4165	4165	4165	4165	0
392	20241002	131300	59583685	4165	4165	4165	4165	0
393	20241002	131200	59583685	4165	4165	4165	4165	0
394	20241002	131100	59583685	4165	4165	4165	4165	0
395	20241002	131000	59583685	4165	4165	4165	4165	0
396	20241002	130900	59583685	4165	4165	4165	4165	0
397	20241002	130800	59583685	4165	4165	4165	4165	0
398	20241002	130700	59583685	4165	4165	4165	4165	0
399	20241002	130600	59583685	4165	4165	4165	4165	0
400	20241002	130500	59583685	4165	4165	4165	4165	0
401	20241002	130400	59583685	4165	4165	4165	4165	0
402	20241002	130300	59583685	4165	4165	4165	4165	0
403	20241002	130200	59583685	4165	4165	4165	4165	0
404	20241002	130100	59583685	4165	4165	4165	4165	0
405	20241002	130000	59583685	4165	4165	4165	4165	0
406	20241002	125900	59583685	4165	4165	4165	4165	0
407	20241002	125800	59583685	4165	4165	4165	4165	0
408	20241002	125700	59583685	4165	4165	4165	4165	0
409	20241002	125600	59583685	4165	4165	4165	4165	174
410	20241002	125500	58858975	4165	4165	4165	4165	0
411	20241002	125400	58858975	4165	4165	4165	4165	100
412	20241002	125300	58442475	4160	4160	4160	4160	0
413	20241002	125200	58442475	4160	4160	4160	4160	0
414	20241002	125100	58442475	4160	4160	4160	4160	0
415	20241002	125000	58442475	4160	4160	4160	4160	0
416	20241002	124900	58442475	4160	4160	4160	4160	0
417	20241002	124800	58442475	4160	4160	4160	4160	5
418	20241002	124700	58421675	4155	4155	4155	4155	0
419	20241002	124600	58421675	4155	4155	4155	4155	0
420	20241002	124500	58421675	4155	4155	4155	4155	0
421	20241002	124400	58421675	4155	4155	4155	4155	1090
422	20241002	124300	53892725	4150	4150	4150	4150	0
423	20241002	124200	53892725	4150	4150	4150	4150	0
424	20241002	124100	53892725	4150	4150	4150	4150	0
425	20241002	124000	53892725	4150	4150	4150	4150	0
426	20241002	123900	53892725	4150	4150	4150	4150	0
427	20241002	123800	53892725	4150	4150	4150	4150	0
428	20241002	123700	53892725	4150	4150	4150	4150	0
429	20241002	123600	53892725	4150	4150	4150	4150	50
430	20241002	123500	53685225	4155	4155	4155	4155	948
431	20241002	123400	49746285	4155	4155	4155	4155	10
432	20241002	123300	49704735	4135	4135	4135	4135	0
433	20241002	123200	49704735	4135	4135	4135	4135	0
434	20241002	123100	49704735	4135	4135	4135	4135	0
435	20241002	123000	49704735	4135	4135	4135	4135	52
436	20241002	122900	49489715	4135	4135	4135	4135	0
437	20241002	122800	49489715	4135	4135	4135	4135	0
438	20241002	122700	49489715	4135	4135	4135	4135	19
439	20241002	122600	49411150	4135	4135	4135	4135	0
440	20241002	122500	49411150	4135	4135	4135	4135	0
441	20241002	122400	49411150	4135	4135	4135	4135	0
442	20241002	122300	49411150	4135	4135	4135	4135	0
443	20241002	122200	49411150	4135	4135	4135	4135	0
444	20241002	122100	49411150	4135	4135	4135	4135	0
445	20241002	122000	49411150	4135	4135	4135	4135	0
446	20241002	121900	49411150	4135	4135	4135	4135	0
447	20241002	121800	49411150	4135	4135	4135	4135	0
448	20241002	121700	49411150	4135	4135	4135	4135	0
449	20241002	121600	49411150	4135	4135	4135	4135	0
450	20241002	121500	49411150	4135	4135	4135	4135	50
451	20241002	121400	49204400	4135	4135	4135	4135	0
452	20241002	121300	49204400	4135	4135	4135	4135	0
453	20241002	121200	49204400	4135	4135	4135	4135	0
454	20241002	121100	49204400	4135	4135	4135	4135	0
455	20241002	121000	49204400	4135	4135	4135	4135	0
456	20241002	120900	49204400	4135	4135	4135	4135	0
457	20241002	120800	49204400	4135	4135	4135	4135	0
458	20241002	120700	49204400	4135	4135	4135	4135	0
459	20241002	120600	49204400	4135	4135	4135	4135	0
460	20241002	120500	49204400	4135	4135	4135	4135	0
461	20241002	120400	49204400	4135	4135	4135	4135	0
462	20241002	120300	49204400	4135	4135	4135	4135	0
463	20241002	120200	49204400	4135	4135	4135	4135	0
464	20241002	120100	49204400	4135	4135	4135	4135	0
465	20241002	120000	49204400	4135	4135	4135	4135	0
466	20241002	115900	49204400	4135	4135	4135	4135	48
467	20241002	115800	49005920	4135	4135	4135	4135	0
468	20241002	115700	49005920	4135	4135	4135	4135	0
469	20241002	115600	49005920	4135	4135	4135	4135	0
470	20241002	115500	49005920	4135	4135	4135	4135	0
471	20241002	115400	49005920	4135	4135	4135	4135	0
472	20241002	115300	49005920	4135	4150	4150	4135	243
473	20241002	115200	47999440	4155	4155	4155	4155	0
474	20241002	115100	47999440	4155	4155	4155	4155	0
475	20241002	115000	47999440	4155	4155	4155	4155	1
476	20241002	114900	47995285	4150	4150	4150	4150	1
477	20241002	114800	47991135	4150	4150	4150	4150	4
478	20241002	114700	47974535	4150	4150	4150	4150	3
479	20241002	114600	47962085	4150	4150	4150	4150	0
480	20241002	114500	47962085	4150	4150	4150	4150	0
481	20241002	114400	47962085	4150	4150	4150	4150	0
482	20241002	114300	47962085	4150	4150	4150	4150	0
483	20241002	114200	47962085	4150	4150	4150	4150	218
484	20241002	114100	47057385	4150	4150	4150	4150	0
485	20241002	114000	47057385	4150	4150	4150	4150	0
486	20241002	113900	47057385	4150	4150	4150	4150	8
487	20241002	113800	47024185	4150	4150	4150	4150	6
488	20241002	113700	46999285	4150	4150	4150	4150	0
489	20241002	113600	46999285	4150	4150	4150	4150	0
490	20241002	113500	46999285	4150	4150	4150	4150	0
491	20241002	113400	46999285	4150	4150	4150	4150	0
492	20241002	113300	46999285	4150	4150	4150	4150	0
493	20241002	113200	46999285	4150	4150	4150	4150	0
494	20241002	113100	46999285	4150	4150	4150	4150	0
495	20241002	113000	46999285	4150	4150	4150	4150	43
496	20241002	112900	46820835	4150	4150	4150	4150	0
497	20241002	112800	46820835	4150	4150	4150	4150	0
498	20241002	112700	46820835	4150	4150	4150	4150	0
499	20241002	112600	46820835	4150	4150	4150	4150	0
500	20241002	112500	46820835	4150	4150	4150	4150	0
501	20241002	112400	46820835	4150	4150	4150	4150	0
502	20241002	112300	46820835	4150	4150	4150	4150	0
503	20241002	112200	46820835	4150	4150	4150	4150	0
504	20241002	112100	46820835	4150	4150	4150	4150	0
505	20241002	112000	46820835	4150	4150	4150	4150	0
506	20241002	111900	46820835	4150	4150	4150	4150	0
507	20241002	111800	46820835	4150	4150	4150	4150	0
508	20241002	111700	46820835	4150	4150	4150	4150	0
509	20241002	111600	46820835	4150	4150	4150	4150	0
510	20241002	111500	46820835	4150	4150	4150	4150	1
511	20241002	111400	46816685	4170	4170	4170	4170	0
512	20241002	111300	46816685	4170	4170	4170	4170	0
513	20241002	111200	46816685	4170	4170	4170	4170	0
514	20241002	111100	46816685	4170	4170	4170	4170	1
515	20241002	111000	46812515	4170	4170	4170	4170	0
516	20241002	110900	46812515	4170	4170	4170	4170	0
517	20241002	110800	46812515	4170	4170	4170	4170	0
518	20241002	110700	46812515	4170	4170	4170	4170	0
519	20241002	110600	46812515	4170	4170	4170	4170	0
520	20241002	110500	46812515	4170	4170	4170	4170	0
521	20241002	110400	46812515	4170	4170	4170	4170	0
522	20241002	110300	46812515	4170	4170	4170	4170	0
523	20241002	110200	46812515	4170	4170	4170	4170	0
524	20241002	110100	46812515	4170	4170	4170	4170	0
525	20241002	110000	46812515	4170	4170	4170	4170	0
526	20241002	105900	46812515	4170	4170	4170	4170	0
527	20241002	105800	46812515	4170	4170	4170	4170	0
528	20241002	105700	46812515	4170	4170	4170	4170	0
529	20241002	105600	46812515	4170	4170	4170	4170	0
530	20241002	105500	46812515	4170	4170	4170	4170	0
531	20241002	105400	46812515	4170	4170	4170	4170	0
532	20241002	105300	46812515	4170	4170	4170	4170	0
533	20241002	105200	46812515	4170	4170	4170	4170	0
534	20241002	105100	46812515	4170	4170	4170	4170	0
535	20241002	105000	46812515	4170	4170	4170	4170	0
536	20241002	104900	46812515	4170	4170	4170	4170	0
537	20241002	104800	46812515	4170	4170	4170	4170	0
538	20241002	104700	46812515	4170	4170	4170	4170	0
539	20241002	104600	46812515	4170	4170	4170	4170	0
540	20241002	104500	46812515	4170	4170	4170	4170	0
541	20241002	104400	46812515	4170	4170	4170	4170	0
542	20241002	104300	46812515	4170	4170	4170	4170	0
543	20241002	104200	46812515	4170	4170	4170	4170	101
544	20241002	104100	46391345	4170	4165	4170	4165	199
545	20241002	104000	45561615	4165	4165	4165	4165	0
546	20241002	103900	45561615	4165	4165	4165	4165	0
547	20241002	103800	45561615	4165	4165	4165	4165	0
548	20241002	103700	45561615	4165	4165	4165	4165	1
549	20241002	103600	45557450	4160	4160	4160	4160	0
550	20241002	103500	45557450	4160	4160	4160	4160	501
551	20241002	103400	43473290	4135	4135	4135	4135	0
552	20241002	103300	43473290	4135	4135	4135	4135	0
553	20241002	103200	43473290	4135	4135	4135	4135	0
554	20241002	103100	43473290	4135	4135	4135	4135	0
555	20241002	103000	43473290	4135	4135	4135	4135	0
556	20241002	102900	43473290	4135	4135	4135	4135	0
557	20241002	102800	43473290	4135	4135	4135	4135	0
558	20241002	102700	43473290	4135	4135	4135	4135	1
559	20241002	102600	43469155	4155	4155	4155	4155	24
560	20241002	102500	43369435	4155	4155	4155	4155	0
561	20241002	102400	43369435	4155	4155	4155	4155	0
562	20241002	102300	43369435	4155	4155	4155	4155	0
563	20241002	102200	43369435	4155	4155	4155	4155	0
564	20241002	102100	43369435	4155	4155	4155	4155	0
565	20241002	102000	43369435	4155	4155	4155	4155	0
566	20241002	101900	43369435	4155	4155	4155	4155	0
567	20241002	101800	43369435	4155	4155	4155	4155	0
568	20241002	101700	43369435	4155	4155	4155	4155	0
569	20241002	101600	43369435	4155	4155	4155	4155	0
570	20241002	101500	43369435	4155	4155	4155	4155	0
571	20241002	101400	43369435	4155	4155	4155	4155	0
572	20241002	101300	43369435	4155	4155	4155	4155	0
573	20241002	101200	43369435	4155	4155	4155	4155	0
574	20241002	101100	43369435	4155	4155	4155	4155	0
575	20241002	101000	43369435	4155	4155	4155	4155	0
576	20241002	100900	43369435	4155	4155	4155	4155	0
577	20241002	100800	43369435	4155	4155	4155	4155	0
578	20241002	100700	43369435	4155	4155	4155	4155	0
579	20241002	100600	43369435	4155	4155	4155	4155	2
580	20241002	100500	43361125	4150	4150	4150	4150	0
581	20241002	100400	43361125	4150	4145	4150	4145	263
582	20241002	100300	42270890	4140	4120	4140	4120	911
583	20241002	100200	38516820	4135	4135	4135	4135	1000
584	20241002	100100	34381820	4135	4135	4135	4135	0
585	20241002	100000	34381820	4135	4135	4135	4135	0
586	20241002	095900	34381820	4135	4135	4135	4135	35
587	20241002	095800	34237095	4125	4125	4125	4125	236
588	20241002	095700	33263595	4135	4135	4135	4135	0
589	20241002	095600	33263595	4135	4135	4135	4135	0
590	20241002	095500	33263595	4135	4135	4135	4135	0
591	20241002	095400	33263595	4135	4135	4135	4135	1
592	20241002	095300	33259460	4140	4140	4140	4140	0
593	20241002	095200	33259460	4140	4135	4140	4135	542
594	20241002	095100	31017580	4125	4135	4135	4125	750
595	20241002	095000	27916830	4135	4135	4135	4135	0
596	20241002	094900	27916830	4135	4125	4135	4125	183
597	20241002	094800	27160535	4125	4125	4125	4125	8
598	20241002	094700	27127535	4140	4140	4140	4140	3
599	20241002	094600	27115115	4140	4125	4140	4125	28
600	20241002	094500	26999535	4125	4120	4125	4120	901
601	20241002	094400	23287410	4100	4100	4100	4100	0
602	20241002	094300	23287410	4100	4100	4100	4100	0
603	20241002	094200	23287410	4100	4100	4100	4100	0
604	20241002	094100	23287410	4100	4100	4100	4100	0
605	20241002	094000	23287410	4100	4100	4100	4100	0
606	20241002	093900	23287410	4100	4100	4100	4100	0
607	20241002	093800	23287410	4100	4105	4105	4100	297
608	20241002	093700	22069660	4130	4130	4130	4130	21
609	20241002	093600	21982930	4130	4130	4130	4130	95
610	20241002	093500	21590580	4125	4125	4125	4125	0
611	20241002	093400	21590580	4125	4125	4125	4125	0
612	20241002	093300	21590580	4125	4125	4125	4125	0
613	20241002	093200	21590580	4125	4105	4125	4105	15
614	20241002	093100	21528755	4100	4100	4100	4100	38
615	20241002	093000	21372955	4100	4100	4100	4100	82
616	20241002	092900	21036755	4130	4130	4130	4130	0
617	20241002	092800	21036755	4130	4130	4130	4130	0
618	20241002	092700	21036755	4130	4130	4130	4130	0
619	20241002	092600	21036755	4130	4130	4130	4130	0
620	20241002	092500	21036755	4130	4130	4130	4130	0
621	20241002	092400	21036755	4130	4125	4130	4125	160
622	20241002	092300	20375965	4125	4125	4125	4125	32
623	20241002	092200	20243965	4125	4125	4125	4125	0
624	20241002	092100	20243965	4125	4125	4125	4125	0
625	20241002	092000	20243965	4125	4115	4125	4115	2
626	20241002	091900	20235725	4080	4080	4080	4080	0
627	20241002	091800	20235725	4080	4080	4080	4080	0
628	20241002	091700	20235725	4080	4080	4080	4080	0
629	20241002	091600	20235725	4080	4080	4080	4080	1785
630	20241002	091500	12952925	4080	4100	4100	4080	1431
631	20241002	091400	7114385	4075	4075	4075	4075	0
632	20241002	091300	7114385	4075	4075	4075	4075	0
633	20241002	091200	7114385	4075	4075	4075	4075	0
634	20241002	091100	7114385	4075	4075	4075	4075	0
635	20241002	091000	7114385	4075	4075	4075	4075	180
636	20241002	090900	6380885	4100	4100	4100	4100	0
637	20241002	090800	6380885	4100	4100	4100	4100	48
638	20241002	090700	6184085	4100	4100	4100	4100	0
639	20241002	090600	6184085	4100	4100	4100	4100	0
640	20241002	090500	6184085	4100	4100	4100	4100	1
641	20241002	090400	6179985	4080	4080	4080	4080	693
642	20241002	090300	3352545	4080	4080	4080	4080	100
643	20241002	090200	2944545	4080	4085	4085	4080	164
644	20241002	090100	2275110	4100	4100	4100	4100	250
645	20241002	090000	1250110	4135	4085	4135	4085	305