KissMeData/077360/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195300	335159625	4990	4990	4990	4990	1252
3	20241004	195200	335159625	4990	4990	4990	4990	0
4	20241004	195100	335159625	4990	4990	4990	4990	0
5	20241004	195000	335159625	4990	4990	4990	4990	0
6	20241004	194900	335159625	4990	4990	4990	4990	0
7	20241004	194800	335159625	4990	4990	4990	4990	0
8	20241004	194700	335159625	4990	4990	4990	4990	0
9	20241004	194600	335159625	4990	4990	4990	4990	0
10	20241004	194500	335159625	4990	4990	4990	4990	0
11	20241004	194400	335159625	4990	4990	4990	4990	0
12	20241004	194300	335159625	4990	4990	4990	4990	0
13	20241004	194200	335159625	4990	4990	4990	4990	0
14	20241004	194100	335159625	4990	4990	4990	4990	0
15	20241004	194000	335159625	4990	4990	4990	4990	0
16	20241004	193900	335159625	4990	4990	4990	4990	0
17	20241004	193800	335159625	4990	4990	4990	4990	0
18	20241004	193700	335159625	4990	4990	4990	4990	0
19	20241004	193600	335159625	4990	4990	4990	4990	0
20	20241004	193500	335159625	4990	4990	4990	4990	0
21	20241004	193400	335159625	4990	4990	4990	4990	0
22	20241004	193300	335159625	4990	4990	4990	4990	0
23	20241004	193200	335159625	4990	4990	4990	4990	0
24	20241004	193100	335159625	4990	4990	4990	4990	0
25	20241004	193000	335159625	4990	4990	4990	4990	0
26	20241004	192900	335159625	4990	4990	4990	4990	0
27	20241004	192800	335159625	4990	4990	4990	4990	0
28	20241004	192700	335159625	4990	4990	4990	4990	0
29	20241004	192600	335159625	4990	4990	4990	4990	0
30	20241004	192500	335159625	4990	4990	4990	4990	0
31	20241004	192400	335159625	4990	4990	4990	4990	0
32	20241004	192300	335159625	4990	4990	4990	4990	1252
33	20241004	192200	335159625	4990	4990	4990	4990	0
34	20241004	192100	335159625	4990	4990	4990	4990	0
35	20241004	192000	335159625	4990	4990	4990	4990	0
36	20241004	191900	335159625	4990	4990	4990	4990	0
37	20241004	191800	335159625	4990	4990	4990	4990	0
38	20241004	191700	335159625	4990	4990	4990	4990	0
39	20241004	191600	335159625	4990	4990	4990	4990	0
40	20241004	191500	335159625	4990	4990	4990	4990	0
41	20241004	191400	335159625	4990	4990	4990	4990	0
42	20241004	191300	335159625	4990	4990	4990	4990	0
43	20241004	191200	335159625	4990	4990	4990	4990	0
44	20241004	191100	335159625	4990	4990	4990	4990	0
45	20241004	191000	335159625	4990	4990	4990	4990	0
46	20241004	190900	335159625	4990	4990	4990	4990	0
47	20241004	190800	335159625	4990	4990	4990	4990	0
48	20241004	190700	335159625	4990	4990	4990	4990	0
49	20241004	190600	335159625	4990	4990	4990	4990	0
50	20241004	190500	335159625	4990	4990	4990	4990	0
51	20241004	190400	335159625	4990	4990	4990	4990	0
52	20241004	190300	335159625	4990	4990	4990	4990	0
53	20241004	190200	335159625	4990	4990	4990	4990	0
54	20241004	190100	335159625	4990	4990	4990	4990	0
55	20241004	190000	335159625	4990	4990	4990	4990	0
56	20241004	185900	335159625	4990	4990	4990	4990	0
57	20241004	185800	335159625	4990	4990	4990	4990	0
58	20241004	185700	335159625	4990	4990	4990	4990	0
59	20241004	185600	335159625	4990	4990	4990	4990	0
60	20241004	185500	335159625	4990	4990	4990	4990	0
61	20241004	185400	335159625	4990	4990	4990	4990	0
62	20241004	185300	335159625	4990	4990	4990	4990	1252
63	20241004	185200	335159625	4990	4990	4990	4990	0
64	20241004	185100	335159625	4990	4990	4990	4990	0
65	20241004	185000	335159625	4990	4990	4990	4990	0
66	20241004	184900	335159625	4990	4990	4990	4990	0
67	20241004	184800	335159625	4990	4990	4990	4990	0
68	20241004	184700	335159625	4990	4990	4990	4990	0
69	20241004	184600	335159625	4990	4990	4990	4990	0
70	20241004	184500	335159625	4990	4990	4990	4990	0
71	20241004	184400	335159625	4990	4990	4990	4990	0
72	20241004	184300	335159625	4990	4990	4990	4990	0
73	20241004	184200	335159625	4990	4990	4990	4990	0
74	20241004	184100	335159625	4990	4990	4990	4990	0
75	20241004	184000	335159625	4990	4990	4990	4990	0
76	20241004	183900	335159625	4990	4990	4990	4990	0
77	20241004	183800	335159625	4990	4990	4990	4990	0
78	20241004	183700	335159625	4990	4990	4990	4990	0
79	20241004	183600	335159625	4990	4990	4990	4990	0
80	20241004	183500	335159625	4990	4990	4990	4990	0
81	20241004	183400	335159625	4990	4990	4990	4990	0
82	20241004	183300	335159625	4990	4990	4990	4990	0
83	20241004	183200	335159625	4990	4990	4990	4990	0
84	20241004	183100	335159625	4990	4990	4990	4990	0
85	20241004	183000	335159625	4990	4990	4990	4990	0
86	20241004	182900	335159625	4990	4990	4990	4990	0
87	20241004	182800	335159625	4990	4990	4990	4990	0
88	20241004	182700	335159625	4990	4990	4990	4990	0
89	20241004	182600	335159625	4990	4990	4990	4990	0
90	20241004	182500	335159625	4990	4990	4990	4990	0
91	20241004	182400	335159625	4990	4990	4990	4990	0
92	20241004	182300	335159625	4990	4990	4990	4990	1252
93	20241004	182200	335159625	4990	4990	4990	4990	0
94	20241004	182100	335159625	4990	4990	4990	4990	0
95	20241004	182000	335159625	4990	4990	4990	4990	0
96	20241004	181900	335159625	4990	4990	4990	4990	0
97	20241004	181800	335159625	4990	4990	4990	4990	0
98	20241004	181700	335159625	4990	4990	4990	4990	0
99	20241004	181600	335159625	4990	4990	4990	4990	0
100	20241004	181500	335159625	4990	4990	4990	4990	0
101	20241004	181400	335159625	4990	4990	4990	4990	0
102	20241004	181300	335159625	4990	4990	4990	4990	0
103	20241004	181200	335159625	4990	4990	4990	4990	0
104	20241004	181100	335159625	4990	4990	4990	4990	0
105	20241004	181000	335159625	4990	4990	4990	4990	0
106	20241004	180900	335159625	4990	4990	4990	4990	0
107	20241004	180800	335159625	4990	4990	4990	4990	0
108	20241004	180700	335159625	4990	4990	4990	4990	0
109	20241004	180600	335159625	4990	4990	4990	4990	0
110	20241004	180500	335159625	4990	4990	4990	4990	0
111	20241004	180400	335159625	4990	4990	4990	4990	0
112	20241004	180300	335159625	4990	4990	4990	4990	0
113	20241004	180200	335159625	4990	4990	4990	4990	0
114	20241004	180100	335159625	4990	4990	4990	4990	0
115	20241004	180000	335159625	4990	4990	4990	4990	0
116	20241004	175900	335159625	4990	4990	4990	4990	0
117	20241004	175800	335159625	4990	4990	4990	4990	0
118	20241004	175700	335159625	4990	4990	4990	4990	0
119	20241004	175600	335159625	4990	4990	4990	4990	0
120	20241004	175500	335159625	4990	4990	4990	4990	0
121	20241004	175400	335159625	4990	4990	4990	4990	0
122	20241004	175300	335159625	4990	4990	4990	4990	1252
123	20241004	175200	335159625	4990	4990	4990	4990	0
124	20241004	175100	335159625	4990	4990	4990	4990	0
125	20241004	175000	335159625	4990	4990	4990	4990	0
126	20241004	174900	335159625	4990	4990	4990	4990	0
127	20241004	174800	335159625	4990	4990	4990	4990	0
128	20241004	174700	335159625	4990	4990	4990	4990	0
129	20241004	174600	335159625	4990	4990	4990	4990	0
130	20241004	174500	335159625	4990	4990	4990	4990	0
131	20241004	174400	335159625	4990	4990	4990	4990	0
132	20241004	174300	335159625	4990	4990	4990	4990	0
133	20241004	174200	335159625	4990	4990	4990	4990	0
134	20241004	174100	335159625	4990	4990	4990	4990	0
135	20241004	174000	335159625	4990	4990	4990	4990	0
136	20241004	173900	335159625	4990	4990	4990	4990	0
137	20241004	173800	335159625	4990	4990	4990	4990	0
138	20241004	173700	335159625	4990	4990	4990	4990	0
139	20241004	173600	335159625	4990	4990	4990	4990	0
140	20241004	173500	335159625	4990	4990	4990	4990	0
141	20241004	173400	335159625	4990	4990	4990	4990	0
142	20241004	173300	335159625	4990	4990	4990	4990	0
143	20241004	173200	335159625	4990	4990	4990	4990	0
144	20241004	173100	335159625	4990	4990	4990	4990	0
145	20241004	173000	335159625	4990	4990	4990	4990	0
146	20241004	172900	335159625	4990	4990	4990	4990	0
147	20241004	172800	335159625	4990	4990	4990	4990	0
148	20241004	172700	335159625	4990	4990	4990	4990	0
149	20241004	172600	335159625	4990	4990	4990	4990	0
150	20241004	172500	335159625	4990	4990	4990	4990	0
151	20241004	172400	335159625	4990	4990	4990	4990	0
152	20241004	172300	335159625	4990	4990	4990	4990	1252
153	20241004	172200	335159625	4990	4990	4990	4990	0
154	20241004	172100	335159625	4990	4990	4990	4990	0
155	20241004	172000	335159625	4990	4990	4990	4990	0
156	20241004	171900	335159625	4990	4990	4990	4990	0
157	20241004	171800	335159625	4990	4990	4990	4990	0
158	20241004	171700	335159625	4990	4990	4990	4990	0
159	20241004	171600	335159625	4990	4990	4990	4990	0
160	20241004	171500	335159625	4990	4990	4990	4990	0
161	20241004	171400	335159625	4990	4990	4990	4990	0
162	20241004	171300	335159625	4990	4990	4990	4990	0
163	20241004	171200	335159625	4990	4990	4990	4990	0
164	20241004	171100	335159625	4990	4990	4990	4990	0
165	20241004	171000	335159625	4990	4990	4990	4990	0
166	20241004	170900	335159625	4990	4990	4990	4990	0
167	20241004	170800	335159625	4990	4990	4990	4990	0
168	20241004	170700	335159625	4990	4990	4990	4990	0
169	20241004	170600	335159625	4990	4990	4990	4990	0
170	20241004	170500	335159625	4990	4990	4990	4990	0
171	20241004	170400	335159625	4990	4990	4990	4990	0
172	20241004	170300	335159625	4990	4990	4990	4990	0
173	20241004	170200	335159625	4990	4990	4990	4990	0
174	20241004	170100	335159625	4990	4990	4990	4990	0
175	20241004	170000	335159625	4990	4990	4990	4990	0
176	20241004	165900	335159625	4990	4990	4990	4990	0
177	20241004	165800	335159625	4990	4990	4990	4990	0
178	20241004	165700	335159625	4990	4990	4990	4990	0
179	20241004	165600	335159625	4990	4990	4990	4990	0
180	20241004	165500	335159625	4990	4990	4990	4990	0
181	20241004	165400	335159625	4990	4990	4990	4990	0
182	20241004	165300	335159625	4990	4990	4990	4990	1252
183	20241004	165200	335159625	4990	4990	4990	4990	0
184	20241004	165100	335159625	4990	4990	4990	4990	0
185	20241004	165000	335159625	4990	4990	4990	4990	0
186	20241004	164900	335159625	4990	4990	4990	4990	0
187	20241004	164800	335159625	4990	4990	4990	4990	0
188	20241004	164700	335159625	4990	4990	4990	4990	0
189	20241004	164600	335159625	4990	4990	4990	4990	0
190	20241004	164500	335159625	4990	4990	4990	4990	0
191	20241004	164400	335159625	4990	4990	4990	4990	0
192	20241004	164300	335159625	4990	4990	4990	4990	0
193	20241004	164200	335159625	4990	4990	4990	4990	0
194	20241004	164100	335159625	4990	4990	4990	4990	0
195	20241004	164000	335159625	4990	4990	4990	4990	0
196	20241004	163900	335159625	4990	4990	4990	4990	0
197	20241004	163800	335159625	4990	4990	4990	4990	0
198	20241004	163700	335159625	4990	4990	4990	4990	0
199	20241004	163600	335159625	4990	4990	4990	4990	0
200	20241004	163500	335159625	4990	4990	4990	4990	0
201	20241004	163400	335159625	4990	4990	4990	4990	0
202	20241004	163300	335159625	4990	4990	4990	4990	0
203	20241004	163200	335159625	4990	4990	4990	4990	0
204	20241004	163100	335159625	4990	4990	4990	4990	0
205	20241004	163000	335159625	4990	4990	4990	4990	0
206	20241004	162900	335159625	4990	4990	4990	4990	0
207	20241004	162800	335159625	4990	4990	4990	4990	0
208	20241004	162700	335159625	4990	4990	4990	4990	0
209	20241004	162600	335159625	4990	4990	4990	4990	0
210	20241004	162500	335159625	4990	4990	4990	4990	0
211	20241004	162400	335159625	4990	4990	4990	4990	0
212	20241004	162300	335159625	4990	4990	4990	4990	1252
213	20241004	162200	335159625	4990	4990	4990	4990	0
214	20241004	162100	335159625	4990	4990	4990	4990	0
215	20241004	162000	335159625	4990	4990	4990	4990	0
216	20241004	161900	335159625	4990	4990	4990	4990	0
217	20241004	161800	335159625	4990	4990	4990	4990	0
218	20241004	161700	335159625	4990	4990	4990	4990	0
219	20241004	161600	335159625	4990	4990	4990	4990	0
220	20241004	161500	335159625	4990	4990	4990	4990	0
221	20241004	161400	335159625	4990	4990	4990	4990	0
222	20241004	161300	335159625	4990	4990	4990	4990	0
223	20241004	161200	335159625	4990	4990	4990	4990	0
224	20241004	161100	335159625	4990	4990	4990	4990	0
225	20241004	161000	335159625	4990	4990	4990	4990	0
226	20241004	160900	335159625	4990	4990	4990	4990	0
227	20241004	160800	335159625	4990	4990	4990	4990	0
228	20241004	160700	335159625	4990	4990	4990	4990	0
229	20241004	160600	335159625	4990	4990	4990	4990	0
230	20241004	160500	335159625	4990	4990	4990	4990	0
231	20241004	160400	335159625	4990	4990	4990	4990	0
232	20241004	160300	335159625	4990	4990	4990	4990	0
233	20241004	160200	335159625	4990	4990	4990	4990	0
234	20241004	160100	335159625	4990	4990	4990	4990	0
235	20241004	160000	335159625	4990	4990	4990	4990	0
236	20241004	155900	335159625	4990	4990	4990	4990	0
237	20241004	155800	335159625	4990	4990	4990	4990	0
238	20241004	155700	335159625	4990	4990	4990	4990	0
239	20241004	155600	335159625	4990	4990	4990	4990	0
240	20241004	155500	335159625	4990	4990	4990	4990	0
241	20241004	155400	335159625	4990	4990	4990	4990	0
242	20241004	155300	335159625	4990	4990	4990	4990	1252
243	20241004	155200	335159625	4990	4990	4990	4990	0
244	20241004	155100	335159625	4990	4990	4990	4990	0
245	20241004	155000	335159625	4990	4990	4990	4990	0
246	20241004	154900	335159625	4990	4990	4990	4990	0
247	20241004	154800	335159625	4990	4990	4990	4990	0
248	20241004	154700	335159625	4990	4990	4990	4990	0
249	20241004	154600	335159625	4990	4990	4990	4990	0
250	20241004	154500	335159625	4990	4990	4990	4990	0
251	20241004	154400	335159625	4990	4990	4990	4990	0
252	20241004	154300	335159625	4990	4990	4990	4990	0
253	20241004	154200	335159625	4990	4990	4990	4990	0
254	20241004	154100	335159625	4990	4990	4990	4990	0
255	20241004	154000	335159625	4990	4990	4990	4990	0
256	20241004	153900	335159625	4990	4990	4990	4990	0
257	20241004	153800	335159625	4990	4990	4990	4990	0
258	20241004	153700	335159625	4990	4990	4990	4990	0
259	20241004	153600	335159625	4990	4990	4990	4990	0
260	20241004	153500	335159625	4990	4990	4990	4990	0
261	20241004	153400	335159625	4990	4990	4990	4990	0
262	20241004	153300	335159625	4990	4990	4990	4990	0
263	20241004	153200	335159625	4990	4990	4990	4990	0
264	20241004	153100	335159625	4990	4990	4990	4990	0
265	20241004	153000	335159625	4990	4990	4990	4990	1252
266	20241004	152900	328912145	4970	4970	4970	4970	0
267	20241004	152800	328912145	4970	4970	4970	4970	0
268	20241004	152700	328912145	4970	4970	4970	4970	0
269	20241004	152600	328912145	4970	4970	4970	4970	0
270	20241004	152500	328912145	4970	4970	4970	4970	0
271	20241004	152400	328912145	4970	4970	4970	4970	0
272	20241004	152300	328912145	4970	4970	4970	4970	0
273	20241004	152200	328912145	4970	4970	4970	4970	0
274	20241004	152100	328912145	4970	4970	4970	4970	0
275	20241004	152000	328912145	4970	4970	4970	4970	0
276	20241004	151900	328912145	4970	4970	4975	4970	808
277	20241004	151800	324893780	4975	4975	4975	4975	0
278	20241004	151700	324893780	4975	4975	4975	4975	0
279	20241004	151600	324893780	4975	4975	4975	4975	10
280	20241004	151500	324844030	4990	4990	4990	4990	0
281	20241004	151400	324844030	4990	4990	4990	4990	3
282	20241004	151300	324829060	4970	4970	4970	4970	1
283	20241004	151200	324824090	4990	4975	4990	4975	331
284	20241004	151100	323177215	4990	4990	4990	4990	0
285	20241004	151000	323177215	4990	4990	4990	4990	1
286	20241004	150900	323172225	4975	4990	4990	4975	101
287	20241004	150800	322668250	4990	4990	4990	4990	704
288	20241004	150700	319155290	5000	5000	5000	5000	20
289	20241004	150600	319055290	4990	4990	5000	4990	826
290	20241004	150500	314928800	4995	4990	4995	4990	137
291	20241004	150400	314244695	4990	4990	4990	4990	5
292	20241004	150300	314219745	4995	4975	4995	4975	283
293	20241004	150200	312811780	4995	4990	4995	4975	10054
294	20241004	150100	262595555	4995	4995	4995	4995	0
295	20241004	150000	262595555	4995	4995	4995	4995	0
296	20241004	145900	262595555	4995	4995	4995	4995	0
297	20241004	145800	262595555	4995	4995	4995	4995	50
298	20241004	145700	262345805	4995	4995	4995	4995	0
299	20241004	145600	262345805	4995	4995	4995	4995	2
300	20241004	145500	262335815	4980	4980	4980	4970	7846
301	20241004	145400	223266745	5000	5000	5000	5000	0
302	20241004	145300	223266745	5000	4980	5000	4980	4
303	20241004	145200	223246805	5000	4995	5000	4995	30
304	20241004	145100	223096950	4980	4980	4980	4980	0
305	20241004	145000	223096950	4980	4985	4985	4980	1148
306	20241004	144900	217379775	4990	4990	4990	4990	2
307	20241004	144800	217369795	4990	4985	4990	4970	301
308	20241004	144700	215873285	4990	4990	4990	4990	0
309	20241004	144600	215873285	4990	4990	4990	4990	0
310	20241004	144500	215873285	4990	4990	4990	4990	1
311	20241004	144400	215868295	4995	4995	4995	4995	0
312	20241004	144300	215868295	4995	4995	4995	4995	1
313	20241004	144200	215863300	4995	4995	4995	4995	25
314	20241004	144100	215738425	4990	4990	4990	4990	229
315	20241004	144000	214595715	4995	4995	4995	4995	0
316	20241004	143900	214595715	4995	4995	4995	4995	13
317	20241004	143800	214530780	4980	4980	4980	4980	1
318	20241004	143700	214525800	4995	4995	4995	4995	0
319	20241004	143600	214525800	4995	4995	4995	4995	2
320	20241004	143500	214515810	4995	4995	4995	4995	5
321	20241004	143400	214490835	5000	5000	5000	5000	0
322	20241004	143300	214490835	5000	4995	5000	4995	10
323	20241004	143200	214440860	5000	5000	5000	5000	0
324	20241004	143100	214440860	5000	5000	5000	5000	0
325	20241004	143000	214440860	5000	5000	5000	5000	1
326	20241004	142900	214435860	5000	5000	5000	5000	10
327	20241004	142800	214385860	5000	5000	5000	5000	0
328	20241004	142700	214385860	5000	5000	5000	5000	0
329	20241004	142600	214385860	5000	5000	5000	5000	0
330	20241004	142500	214385860	5000	5000	5000	5000	0
331	20241004	142400	214385860	5000	5000	5000	5000	0
332	20241004	142300	214385860	5000	5000	5000	5000	0
333	20241004	142200	214385860	5000	5000	5000	5000	0
334	20241004	142100	214385860	5000	4985	5000	4985	24
335	20241004	142000	214266010	4990	4990	4990	4990	0
336	20241004	141900	214266010	4990	4990	4990	4990	0
337	20241004	141800	214266010	4990	4990	4990	4990	0
338	20241004	141700	214266010	4990	4990	4990	4990	10
339	20241004	141600	214216110	4990	4980	4990	4970	31
340	20241004	141500	214061485	4995	4995	4995	4995	0
341	20241004	141400	214061485	4995	4995	4995	4995	0
342	20241004	141300	214061485	4995	4995	4995	4995	0
343	20241004	141200	214061485	4995	4995	4995	4995	0
344	20241004	141100	214061485	4995	4995	4995	4995	0
345	20241004	141000	214061485	4995	4995	4995	4995	27
346	20241004	140900	213926620	5000	4970	5000	4960	202
347	20241004	140800	212924345	5010	4995	5010	4995	50
348	20241004	140700	212674310	5000	5000	5000	5000	0
349	20241004	140600	212674310	5000	4975	5000	4970	614
350	20241004	140500	209622545	4980	4980	4980	4980	0
351	20241004	140400	209622545	4980	4970	4980	4965	278
352	20241004	140300	208240290	4985	4985	4985	4985	0
353	20241004	140200	208240290	4985	4985	4985	4985	0
354	20241004	140100	208240290	4985	4975	4985	4970	437
355	20241004	140000	206067585	4985	4985	4985	4985	56
356	20241004	135900	205788425	4985	4985	4985	4985	0
357	20241004	135800	205788425	4985	4985	4985	4985	0
358	20241004	135700	205788425	4985	4985	4985	4985	50
359	20241004	135600	205539175	4985	4990	4990	4985	227
360	20241004	135500	204406675	4990	4990	4990	4990	220
361	20241004	135400	203308875	5020	5020	5020	5020	0
362	20241004	135300	203308875	5020	5020	5020	5020	0
363	20241004	135200	203308875	5020	5020	5020	5020	0
364	20241004	135100	203308875	5020	5020	5020	5020	0
365	20241004	135000	203308875	5020	5020	5020	5020	0
366	20241004	134900	203308875	5020	5020	5020	5020	0
367	20241004	134800	203308875	5020	5020	5020	5020	0
368	20241004	134700	203308875	5020	5020	5020	5020	1
369	20241004	134600	203303855	5010	5020	5020	5010	7
370	20241004	134500	203268775	5020	5020	5020	5020	0
371	20241004	134400	203268775	5020	5020	5020	4990	708
372	20241004	134300	199735735	4970	4970	4970	4970	0
373	20241004	134200	199735735	4970	5040	5040	4970	10554
374	20241004	134100	146809285	5040	5030	5040	5020	7460
375	20241004	134000	109358865	5040	5040	5040	5040	0
376	20241004	133900	109358865	5040	5040	5040	5040	0
377	20241004	133800	109358865	5040	5040	5040	5040	6
378	20241004	133700	109328625	5060	5060	5060	5060	0
379	20241004	133600	109328625	5060	5060	5060	5060	0
380	20241004	133500	109328625	5060	5060	5060	5060	0
381	20241004	133400	109328625	5060	5060	5060	5060	0
382	20241004	133300	109328625	5060	5060	5060	5060	0
383	20241004	133200	109328625	5060	5060	5060	5060	0
384	20241004	133100	109328625	5060	5060	5060	5060	0
385	20241004	133000	109328625	5060	5060	5060	5060	0
386	20241004	132900	109328625	5060	5060	5060	5060	0
387	20241004	132800	109328625	5060	5060	5060	5060	0
388	20241004	132700	109328625	5060	5060	5060	5060	0
389	20241004	132600	109328625	5060	5060	5060	5060	0
390	20241004	132500	109328625	5060	5060	5060	5060	2
391	20241004	132400	109318505	5050	5050	5050	5050	126
392	20241004	132300	108682205	5050	5030	5050	5030	309
393	20241004	132200	107121795	5050	5050	5050	5050	200
394	20241004	132100	106111795	5050	5040	5050	5040	500
395	20241004	132000	103591465	5040	5040	5040	5040	0
396	20241004	131900	103591465	5040	5030	5040	5020	2152
397	20241004	131800	92784995	5040	5030	5040	5030	176
398	20241004	131700	91899345	5040	5040	5040	5040	0
399	20241004	131600	91899345	5040	5040	5040	5040	0
400	20241004	131500	91899345	5040	5040	5040	5040	0
401	20241004	131400	91899345	5040	5040	5040	5040	0
402	20241004	131300	91899345	5040	5040	5040	5040	0
403	20241004	131200	91899345	5040	5040	5040	5040	1
404	20241004	131100	91894305	5030	5030	5030	5030	200
405	20241004	131000	90888305	5040	5040	5040	5040	0
406	20241004	130900	90888305	5040	5040	5040	5040	0
407	20241004	130800	90888305	5040	5040	5040	5040	0
408	20241004	130700	90888305	5040	5040	5040	5040	0
409	20241004	130600	90888305	5040	5040	5040	5040	0
410	20241004	130500	90888305	5040	5040	5040	5040	0
411	20241004	130400	90888305	5040	5040	5040	5040	0
412	20241004	130300	90888305	5040	5040	5040	5040	3
413	20241004	130200	90873185	5040	5040	5040	5040	0
414	20241004	130100	90873185	5040	5040	5040	5040	0
415	20241004	130000	90873185	5040	5040	5040	5040	0
416	20241004	125900	90873185	5040	5040	5040	5040	0
417	20241004	125800	90873185	5040	5040	5040	5040	0
418	20241004	125700	90873185	5040	5040	5040	5040	1
419	20241004	125600	90868145	5030	5030	5030	5030	0
420	20241004	125500	90868145	5030	5040	5040	5030	7
421	20241004	125400	90832905	5040	5040	5040	5040	0
422	20241004	125300	90832905	5040	5040	5040	5040	4
423	20241004	125200	90812745	5040	5040	5040	5040	0
424	20241004	125100	90812745	5040	5040	5040	5040	5
425	20241004	125000	90787545	5040	5040	5040	5040	30
426	20241004	124900	90636345	5040	5040	5040	5040	0
427	20241004	124800	90636345	5040	5040	5040	5040	1
428	20241004	124700	90631305	5030	5030	5030	5030	24
429	20241004	124600	90510585	5040	5040	5040	5040	0
430	20241004	124500	90510585	5040	5040	5040	5040	0
431	20241004	124400	90510585	5040	5030	5040	5030	219
432	20241004	124300	89408995	5040	5040	5040	5040	0
433	20241004	124200	89408995	5040	5040	5040	5040	0
434	20241004	124100	89408995	5040	5040	5040	5040	0
435	20241004	124000	89408995	5040	5040	5040	5040	0
436	20241004	123900	89408995	5040	5040	5040	5040	0
437	20241004	123800	89408995	5040	5040	5040	5040	0
438	20241004	123700	89408995	5040	5040	5040	5040	0
439	20241004	123600	89408995	5040	5040	5040	5040	0
440	20241004	123500	89408995	5040	5040	5040	5030	12
441	20241004	123400	89348615	5030	5030	5030	5030	10
442	20241004	123300	89298315	5060	5060	5060	5060	0
443	20241004	123200	89298315	5060	5060	5060	5060	0
444	20241004	123100	89298315	5060	5060	5060	5060	0
445	20241004	123000	89298315	5060	5050	5060	5050	40
446	20241004	122900	89096035	5060	5060	5060	5060	0
447	20241004	122800	89096035	5060	5060	5060	5060	0
448	20241004	122700	89096035	5060	5060	5060	5060	0
449	20241004	122600	89096035	5060	5060	5060	5060	0
450	20241004	122500	89096035	5060	5060	5060	5060	0
451	20241004	122400	89096035	5060	5050	5060	5050	4
452	20241004	122300	89075815	5050	5030	5060	5030	694
453	20241004	122200	85580705	5030	5030	5030	5030	0
454	20241004	122100	85580705	5030	5030	5030	5030	48
455	20241004	122000	85339265	5060	5060	5060	5060	0
456	20241004	121900	85339265	5060	5060	5060	5060	0
457	20241004	121800	85339265	5060	5060	5060	5060	1
458	20241004	121700	85334205	5060	5060	5060	5060	0
459	20241004	121600	85334205	5060	5050	5060	5050	2
460	20241004	121500	85324095	5030	5030	5030	5030	300
461	20241004	121400	83815095	5050	5050	5050	5050	0
462	20241004	121300	83815095	5050	5050	5050	5050	0
463	20241004	121200	83815095	5050	5050	5050	5050	0
464	20241004	121100	83815095	5050	5050	5050	5050	10
465	20241004	121000	83764595	5060	5060	5060	5060	20
466	20241004	120900	83663395	5060	5060	5060	5060	0
467	20241004	120800	83663395	5060	5050	5060	5050	123
468	20241004	120700	83041025	5060	5060	5060	5060	0
469	20241004	120600	83041025	5060	5060	5060	5060	0
470	20241004	120500	83041025	5060	5060	5060	5060	0
471	20241004	120400	83041025	5060	5060	5060	5060	0
472	20241004	120300	83041025	5060	5060	5060	5060	0
473	20241004	120200	83041025	5060	5060	5060	5060	0
474	20241004	120100	83041025	5060	5060	5060	5060	0
475	20241004	120000	83041025	5060	5060	5060	5060	0
476	20241004	115900	83041025	5060	5060	5060	5060	10
477	20241004	115800	82990425	5060	5060	5060	5060	0
478	20241004	115700	82990425	5060	5060	5060	5060	0
479	20241004	115600	82990425	5060	5060	5060	5060	0
480	20241004	115500	82990425	5060	5060	5060	5060	0
481	20241004	115400	82990425	5060	5060	5060	5060	1
482	20241004	115300	82985365	5020	5040	5040	5020	1000
483	20241004	115200	77963105	5060	5060	5060	5060	500
484	20241004	115100	75433105	5060	5050	5060	5050	3
485	20241004	115000	75417935	5060	5060	5060	5060	0
486	20241004	114900	75417935	5060	5060	5060	5050	71
487	20241004	114800	75058875	5070	5070	5070	5070	0
488	20241004	114700	75058875	5070	5070	5070	5070	0
489	20241004	114600	75058875	5070	5070	5070	5070	1
490	20241004	114500	75053805	5060	5060	5060	5060	1
491	20241004	114400	75048745	5070	5070	5070	5070	1
492	20241004	114300	75043675	5050	5050	5050	5050	18
493	20241004	114200	74952775	5070	5050	5070	5050	622
494	20241004	114100	71807815	5050	5050	5050	5050	0
495	20241004	114000	71807815	5050	5050	5050	5050	0
496	20241004	113900	71807815	5050	5050	5050	5050	0
497	20241004	113800	71807815	5050	5050	5050	5050	5
498	20241004	113700	71782565	5050	5050	5050	5050	0
499	20241004	113600	71782565	5050	5050	5050	5050	5
500	20241004	113500	71757315	5050	5050	5050	5050	0
501	20241004	113400	71757315	5050	5040	5050	5040	99
502	20241004	113300	71258345	5040	5040	5040	5040	0
503	20241004	113200	71258345	5040	5030	5040	5030	684
504	20241004	113100	67816825	5030	5030	5030	5030	0
505	20241004	113000	67816825	5030	5030	5030	5030	0
506	20241004	112900	67816825	5030	5030	5030	5030	0
507	20241004	112800	67816825	5030	5030	5030	5030	0
508	20241004	112700	67816825	5030	5030	5030	5030	0
509	20241004	112600	67816825	5030	5030	5030	5030	10
510	20241004	112500	67766525	5030	5020	5030	5020	101
511	20241004	112400	67259495	5030	5030	5030	5030	10
512	20241004	112300	67209195	5030	5030	5030	5030	1
513	20241004	112200	67204165	5020	5020	5020	5020	1
514	20241004	112100	67199145	5020	5020	5020	5020	31
515	20241004	112000	67043525	5030	5030	5030	5030	0
516	20241004	111900	67043525	5030	5030	5030	5030	0
517	20241004	111800	67043525	5030	5030	5030	5030	1
518	20241004	111700	67038495	5030	5030	5030	5020	52
519	20241004	111600	66776945	5030	5030	5030	5030	0
520	20241004	111500	66776945	5030	5030	5030	5030	18
521	20241004	111400	66686405	5030	5020	5030	5020	121
522	20241004	111300	66078675	5030	5030	5030	5030	0
523	20241004	111200	66078675	5030	5030	5030	5020	91
524	20241004	111100	65621345	5030	5030	5030	5030	0
525	20241004	111000	65621345	5030	5030	5030	5030	164
526	20241004	110900	64796425	5040	5040	5040	5040	100
527	20241004	110800	64292425	5040	5040	5040	5040	221
528	20241004	110700	63178585	5070	5070	5070	5070	0
529	20241004	110600	63178585	5070	5070	5070	5070	0
530	20241004	110500	63178585	5070	5050	5070	5050	89
531	20241004	110400	62729095	5070	5070	5070	5060	100
532	20241004	110300	62222605	5070	5070	5070	5070	0
533	20241004	110200	62222605	5070	5070	5070	5070	0
534	20241004	110100	62222605	5070	5070	5070	5070	0
535	20241004	110000	62222605	5070	5050	5070	5050	6
536	20241004	105900	62192255	5070	5050	5070	5050	20
537	20241004	105800	62091235	5050	5050	5050	5050	6
538	20241004	105700	62060935	5070	5070	5070	5070	0
539	20241004	105600	62060935	5070	5070	5070	5070	0
540	20241004	105500	62060935	5070	5070	5070	5070	0
541	20241004	105400	62060935	5070	5070	5070	5070	0
542	20241004	105300	62060935	5070	5070	5070	5070	0
543	20241004	105200	62060935	5070	5070	5070	5070	1
544	20241004	105100	62055865	5060	5060	5060	5060	200
545	20241004	105000	61043865	5050	5050	5050	5050	300
546	20241004	104900	59528865	5060	5060	5060	5060	0
547	20241004	104800	59528865	5060	5060	5060	5060	0
548	20241004	104700	59528865	5060	5060	5060	5060	0
549	20241004	104600	59528865	5060	5060	5060	5060	0
550	20241004	104500	59528865	5060	5060	5060	5060	0
551	20241004	104400	59528865	5060	5050	5060	5050	97
552	20241004	104300	59039005	5050	5050	5050	5050	0
553	20241004	104200	59039005	5050	5040	5050	5040	2
554	20241004	104100	59028915	5050	5040	5050	5040	725
555	20241004	104000	55370665	5040	5030	5040	5030	57
556	20241004	103900	55083915	5030	5030	5030	5030	57
557	20241004	103800	54797205	5030	5030	5030	5030	0
558	20241004	103700	54797205	5030	5030	5030	5030	50
559	20241004	103600	54545705	5030	5020	5030	5020	25
560	20241004	103500	54420095	5020	5020	5020	5020	229
561	20241004	103400	53270515	5020	5020	5020	5020	0
562	20241004	103300	53270515	5020	5010	5020	5010	73
563	20241004	103200	52904255	5020	5020	5020	5020	8
564	20241004	103100	52864095	5010	5010	5010	5010	101
565	20241004	103000	52358085	5020	5020	5020	5020	11
566	20241004	102900	52302865	5020	5020	5020	5020	0
567	20241004	102800	52302865	5020	5020	5020	5020	0
568	20241004	102700	52302865	5020	5020	5020	5020	0
569	20241004	102600	52302865	5020	5020	5020	5020	0
570	20241004	102500	52302865	5020	5020	5020	5020	0
571	20241004	102400	52302865	5020	5020	5020	5020	0
572	20241004	102300	52302865	5020	5020	5020	5020	0
573	20241004	102200	52302865	5020	5020	5020	5020	0
574	20241004	102100	52302865	5020	5020	5020	5020	1
575	20241004	102000	52297845	5010	5010	5010	5010	0
576	20241004	101900	52297845	5010	5010	5010	5010	226
577	20241004	101800	51165585	5010	5010	5010	5010	0
578	20241004	101700	51165585	5010	5010	5010	5010	1
579	20241004	101600	51160575	5000	5000	5000	5000	0
580	20241004	101500	51160575	5000	5000	5000	5000	0
581	20241004	101400	51160575	5000	5000	5000	5000	0
582	20241004	101300	51160575	5000	5010	5010	5000	2
583	20241004	101200	51150565	5000	5000	5000	5000	0
584	20241004	101100	51150565	5000	5000	5000	5000	33
585	20241004	101000	50985565	5000	5000	5000	5000	0
586	20241004	100900	50985565	5000	5000	5000	5000	2
587	20241004	100800	50975565	4990	4990	4990	4990	0
588	20241004	100700	50975565	4990	5000	5000	4990	2
589	20241004	100600	50965575	4985	5000	5000	4985	13
590	20241004	100500	50900590	5000	5000	5000	5000	400
591	20241004	100400	48900590	5000	5000	5000	5000	0
592	20241004	100300	48900590	5000	5000	5000	5000	0
593	20241004	100200	48900590	5000	5000	5000	5000	0
594	20241004	100100	48900590	5000	5000	5000	5000	21
595	20241004	100000	48795590	4980	5000	5000	4980	554
596	20241004	095900	46033980	4995	4990	4995	4990	66
597	20241004	095800	45704570	4990	4990	4990	4990	0
598	20241004	095700	45704570	4990	4990	4990	4980	374
599	20241004	095600	43841020	4990	4990	4990	4990	2
600	20241004	095500	43831040	4990	4990	4990	4990	0
601	20241004	095400	43831040	4990	4985	4990	4985	42
602	20241004	095300	43621655	4985	4985	4985	4985	13
603	20241004	095200	43556850	4985	4980	4985	4980	268
604	20241004	095100	42221395	4980	4980	4980	4980	17
605	20241004	095000	42136735	4970	4970	4970	4970	0
606	20241004	094900	42136735	4970	4970	4970	4970	10
607	20241004	094800	42087035	4970	4975	4975	4970	1229
608	20241004	094700	35978895	4985	4985	4985	4985	0
609	20241004	094600	35978895	4985	4985	4985	4985	0
610	20241004	094500	35978895	4985	4985	4985	4985	0
611	20241004	094400	35978895	4985	4985	4985	4985	0
612	20241004	094300	35978895	4985	4985	4985	4985	2
613	20241004	094200	35968925	4985	4980	4985	4980	105
614	20241004	094100	35446010	4980	4980	4980	4980	29
615	20241004	094000	35301590	4980	4980	4980	4980	1
616	20241004	093900	35296610	4985	4985	4985	4985	0
617	20241004	093800	35296610	4985	4985	4985	4985	0
618	20241004	093700	35296610	4985	4985	4985	4985	0
619	20241004	093600	35296610	4985	4960	4985	4960	101
620	20241004	093500	34795625	4985	4985	4985	4985	1
621	20241004	093400	34790640	4960	4960	4960	4960	200
622	20241004	093300	33798640	4960	4960	4960	4960	42
623	20241004	093200	33590320	4960	4970	4970	4960	100
624	20241004	093100	33094260	4985	4985	4985	4985	100
625	20241004	093000	32595760	4985	4975	4985	4970	102
626	20241004	092900	32088785	4980	4990	4990	4980	38
627	20241004	092800	31899180	5000	5000	5000	5000	0
628	20241004	092700	31899180	5000	5000	5000	5000	1
629	20241004	092600	31894180	4965	4960	5010	4960	1296
630	20241004	092500	25465240	4960	4950	4960	4950	572
631	20241004	092400	22630090	4950	4950	4950	4950	37
632	20241004	092300	22446940	4940	4940	4940	4940	0
633	20241004	092200	22446940	4940	4950	4950	4940	3
634	20241004	092100	22432105	4940	4950	4950	4940	28
635	20241004	092000	22293695	4935	4960	4960	4935	59
636	20241004	091900	22002400	4960	4960	4960	4960	1
637	20241004	091800	21997440	4940	4955	4955	4940	579
638	20241004	091700	19133720	4965	4960	4975	4955	228
639	20241004	091600	18003850	4960	4980	4980	4960	1576
640	20241004	091500	10180205	4985	4990	4990	4985	19
641	20241004	091400	10085485	5010	5010	5010	5010	2
642	20241004	091300	10075465	5010	5010	5010	5010	0
643	20241004	091200	10075465	5010	5010	5010	5010	0
644	20241004	091100	10075465	5010	4995	5010	4995	2
645	20241004	091000	10065460	5010	5010	5010	5010	100
646	20241004	090900	9564460	5010	5000	5010	4990	7
647	20241004	090800	9529490	5020	5020	5020	5020	0
648	20241004	090700	9529490	5020	5010	5020	5010	306
649	20241004	090600	7996410	5010	5010	5020	5010	302
650	20241004	090500	6483370	5010	5010	5010	5010	19
651	20241004	090400	6388180	5010	5010	5010	5010	0
652	20241004	090300	6388180	5010	4980	5010	4980	2
653	20241004	090200	6378190	5010	5010	5010	5010	0
654	20241004	090100	6378190	5010	5000	5010	5000	31
655	20241004	090000	6223130	5000	4970	5000	4970	1252