KissMeData/208350/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204000	45786150	2980	2980	2980	2980	94
3	20241002	203900	45786150	2980	2980	2980	2980	0
4	20241002	203800	45786150	2980	2980	2980	2980	0
5	20241002	203700	45786150	2980	2980	2980	2980	0
6	20241002	203600	45786150	2980	2980	2980	2980	0
7	20241002	203500	45786150	2980	2980	2980	2980	0
8	20241002	203400	45786150	2980	2980	2980	2980	0
9	20241002	203300	45786150	2980	2980	2980	2980	0
10	20241002	203200	45786150	2980	2980	2980	2980	0
11	20241002	203100	45786150	2980	2980	2980	2980	0
12	20241002	203000	45786150	2980	2980	2980	2980	0
13	20241002	202900	45786150	2980	2980	2980	2980	0
14	20241002	202800	45786150	2980	2980	2980	2980	0
15	20241002	202700	45786150	2980	2980	2980	2980	0
16	20241002	202600	45786150	2980	2980	2980	2980	0
17	20241002	202500	45786150	2980	2980	2980	2980	0
18	20241002	202400	45786150	2980	2980	2980	2980	0
19	20241002	202300	45786150	2980	2980	2980	2980	0
20	20241002	202200	45786150	2980	2980	2980	2980	0
21	20241002	202100	45786150	2980	2980	2980	2980	0
22	20241002	202000	45786150	2980	2980	2980	2980	0
23	20241002	201900	45786150	2980	2980	2980	2980	0
24	20241002	201800	45786150	2980	2980	2980	2980	0
25	20241002	201700	45786150	2980	2980	2980	2980	0
26	20241002	201600	45786150	2980	2980	2980	2980	0
27	20241002	201500	45786150	2980	2980	2980	2980	0
28	20241002	201400	45786150	2980	2980	2980	2980	0
29	20241002	201300	45786150	2980	2980	2980	2980	0
30	20241002	201200	45786150	2980	2980	2980	2980	0
31	20241002	201100	45786150	2980	2980	2980	2980	0
32	20241002	201000	45786150	2980	2980	2980	2980	94
33	20241002	200900	45786150	2980	2980	2980	2980	0
34	20241002	200800	45786150	2980	2980	2980	2980	0
35	20241002	200700	45786150	2980	2980	2980	2980	0
36	20241002	200600	45786150	2980	2980	2980	2980	0
37	20241002	200500	45786150	2980	2980	2980	2980	0
38	20241002	200400	45786150	2980	2980	2980	2980	0
39	20241002	200300	45786150	2980	2980	2980	2980	0
40	20241002	200200	45786150	2980	2980	2980	2980	0
41	20241002	200100	45786150	2980	2980	2980	2980	0
42	20241002	200000	45786150	2980	2980	2980	2980	0
43	20241002	195900	45786150	2980	2980	2980	2980	0
44	20241002	195800	45786150	2980	2980	2980	2980	0
45	20241002	195700	45786150	2980	2980	2980	2980	0
46	20241002	195600	45786150	2980	2980	2980	2980	0
47	20241002	195500	45786150	2980	2980	2980	2980	0
48	20241002	195400	45786150	2980	2980	2980	2980	0
49	20241002	195300	45786150	2980	2980	2980	2980	0
50	20241002	195200	45786150	2980	2980	2980	2980	0
51	20241002	195100	45786150	2980	2980	2980	2980	0
52	20241002	195000	45786150	2980	2980	2980	2980	0
53	20241002	194900	45786150	2980	2980	2980	2980	0
54	20241002	194800	45786150	2980	2980	2980	2980	0
55	20241002	194700	45786150	2980	2980	2980	2980	0
56	20241002	194600	45786150	2980	2980	2980	2980	0
57	20241002	194500	45786150	2980	2980	2980	2980	0
58	20241002	194400	45786150	2980	2980	2980	2980	0
59	20241002	194300	45786150	2980	2980	2980	2980	0
60	20241002	194200	45786150	2980	2980	2980	2980	0
61	20241002	194100	45786150	2980	2980	2980	2980	0
62	20241002	194000	45786150	2980	2980	2980	2980	94
63	20241002	193900	45786150	2980	2980	2980	2980	0
64	20241002	193800	45786150	2980	2980	2980	2980	0
65	20241002	193700	45786150	2980	2980	2980	2980	0
66	20241002	193600	45786150	2980	2980	2980	2980	0
67	20241002	193500	45786150	2980	2980	2980	2980	0
68	20241002	193400	45786150	2980	2980	2980	2980	0
69	20241002	193300	45786150	2980	2980	2980	2980	0
70	20241002	193200	45786150	2980	2980	2980	2980	0
71	20241002	193100	45786150	2980	2980	2980	2980	0
72	20241002	193000	45786150	2980	2980	2980	2980	0
73	20241002	192900	45786150	2980	2980	2980	2980	0
74	20241002	192800	45786150	2980	2980	2980	2980	0
75	20241002	192700	45786150	2980	2980	2980	2980	0
76	20241002	192600	45786150	2980	2980	2980	2980	0
77	20241002	192500	45786150	2980	2980	2980	2980	0
78	20241002	192400	45786150	2980	2980	2980	2980	0
79	20241002	192300	45786150	2980	2980	2980	2980	0
80	20241002	192200	45786150	2980	2980	2980	2980	0
81	20241002	192100	45786150	2980	2980	2980	2980	0
82	20241002	192000	45786150	2980	2980	2980	2980	0
83	20241002	191900	45786150	2980	2980	2980	2980	0
84	20241002	191800	45786150	2980	2980	2980	2980	0
85	20241002	191700	45786150	2980	2980	2980	2980	0
86	20241002	191600	45786150	2980	2980	2980	2980	0
87	20241002	191500	45786150	2980	2980	2980	2980	0
88	20241002	191400	45786150	2980	2980	2980	2980	0
89	20241002	191300	45786150	2980	2980	2980	2980	0
90	20241002	191200	45786150	2980	2980	2980	2980	0
91	20241002	191100	45786150	2980	2980	2980	2980	0
92	20241002	191000	45786150	2980	2980	2980	2980	94
93	20241002	190900	45786150	2980	2980	2980	2980	0
94	20241002	190800	45786150	2980	2980	2980	2980	0
95	20241002	190700	45786150	2980	2980	2980	2980	0
96	20241002	190600	45786150	2980	2980	2980	2980	0
97	20241002	190500	45786150	2980	2980	2980	2980	0
98	20241002	190400	45786150	2980	2980	2980	2980	0
99	20241002	190300	45786150	2980	2980	2980	2980	0
100	20241002	190200	45786150	2980	2980	2980	2980	0
101	20241002	190100	45786150	2980	2980	2980	2980	0
102	20241002	190000	45786150	2980	2980	2980	2980	0
103	20241002	185900	45786150	2980	2980	2980	2980	0
104	20241002	185800	45786150	2980	2980	2980	2980	0
105	20241002	185700	45786150	2980	2980	2980	2980	0
106	20241002	185600	45786150	2980	2980	2980	2980	0
107	20241002	185500	45786150	2980	2980	2980	2980	0
108	20241002	185400	45786150	2980	2980	2980	2980	0
109	20241002	185300	45786150	2980	2980	2980	2980	0
110	20241002	185200	45786150	2980	2980	2980	2980	0
111	20241002	185100	45786150	2980	2980	2980	2980	0
112	20241002	185000	45786150	2980	2980	2980	2980	0
113	20241002	184900	45786150	2980	2980	2980	2980	0
114	20241002	184800	45786150	2980	2980	2980	2980	0
115	20241002	184700	45786150	2980	2980	2980	2980	0
116	20241002	184600	45786150	2980	2980	2980	2980	0
117	20241002	184500	45786150	2980	2980	2980	2980	0
118	20241002	184400	45786150	2980	2980	2980	2980	0
119	20241002	184300	45786150	2980	2980	2980	2980	0
120	20241002	184200	45786150	2980	2980	2980	2980	0
121	20241002	184100	45786150	2980	2980	2980	2980	0
122	20241002	184000	45786150	2980	2980	2980	2980	94
123	20241002	183900	45786150	2980	2980	2980	2980	0
124	20241002	183800	45786150	2980	2980	2980	2980	0
125	20241002	183700	45786150	2980	2980	2980	2980	0
126	20241002	183600	45786150	2980	2980	2980	2980	0
127	20241002	183500	45786150	2980	2980	2980	2980	0
128	20241002	183400	45786150	2980	2980	2980	2980	0
129	20241002	183300	45786150	2980	2980	2980	2980	0
130	20241002	183200	45786150	2980	2980	2980	2980	0
131	20241002	183100	45786150	2980	2980	2980	2980	0
132	20241002	183000	45786150	2980	2980	2980	2980	0
133	20241002	182900	45786150	2980	2980	2980	2980	0
134	20241002	182800	45786150	2980	2980	2980	2980	0
135	20241002	182700	45786150	2980	2980	2980	2980	0
136	20241002	182600	45786150	2980	2980	2980	2980	0
137	20241002	182500	45786150	2980	2980	2980	2980	0
138	20241002	182400	45786150	2980	2980	2980	2980	0
139	20241002	182300	45786150	2980	2980	2980	2980	0
140	20241002	182200	45786150	2980	2980	2980	2980	0
141	20241002	182100	45786150	2980	2980	2980	2980	0
142	20241002	182000	45786150	2980	2980	2980	2980	0
143	20241002	181900	45786150	2980	2980	2980	2980	0
144	20241002	181800	45786150	2980	2980	2980	2980	0
145	20241002	181700	45786150	2980	2980	2980	2980	0
146	20241002	181600	45786150	2980	2980	2980	2980	0
147	20241002	181500	45786150	2980	2980	2980	2980	0
148	20241002	181400	45786150	2980	2980	2980	2980	0
149	20241002	181300	45786150	2980	2980	2980	2980	0
150	20241002	181200	45786150	2980	2980	2980	2980	0
151	20241002	181100	45786150	2980	2980	2980	2980	0
152	20241002	181000	45786150	2980	2980	2980	2980	94
153	20241002	180900	45786150	2980	2980	2980	2980	0
154	20241002	180800	45786150	2980	2980	2980	2980	0
155	20241002	180700	45786150	2980	2980	2980	2980	0
156	20241002	180600	45786150	2980	2980	2980	2980	0
157	20241002	180500	45786150	2980	2980	2980	2980	0
158	20241002	180400	45786150	2980	2980	2980	2980	0
159	20241002	180300	45786150	2980	2980	2980	2980	0
160	20241002	180200	45786150	2980	2980	2980	2980	0
161	20241002	180100	45786150	2980	2980	2980	2980	0
162	20241002	180000	45786150	2980	2980	2980	2980	0
163	20241002	175900	45786150	2980	2980	2980	2980	0
164	20241002	175800	45786150	2980	2980	2980	2980	0
165	20241002	175700	45786150	2980	2980	2980	2980	0
166	20241002	175600	45786150	2980	2980	2980	2980	0
167	20241002	175500	45786150	2980	2980	2980	2980	0
168	20241002	175400	45786150	2980	2980	2980	2980	0
169	20241002	175300	45786150	2980	2980	2980	2980	0
170	20241002	175200	45786150	2980	2980	2980	2980	0
171	20241002	175100	45786150	2980	2980	2980	2980	0
172	20241002	175000	45786150	2980	2980	2980	2980	0
173	20241002	174900	45786150	2980	2980	2980	2980	0
174	20241002	174800	45786150	2980	2980	2980	2980	0
175	20241002	174700	45786150	2980	2980	2980	2980	0
176	20241002	174600	45786150	2980	2980	2980	2980	0
177	20241002	174500	45786150	2980	2980	2980	2980	0
178	20241002	174400	45786150	2980	2980	2980	2980	0
179	20241002	174300	45786150	2980	2980	2980	2980	0
180	20241002	174200	45786150	2980	2980	2980	2980	0
181	20241002	174100	45786150	2980	2980	2980	2980	0
182	20241002	174000	45786150	2980	2980	2980	2980	94
183	20241002	173900	45786150	2980	2980	2980	2980	0
184	20241002	173800	45786150	2980	2980	2980	2980	0
185	20241002	173700	45786150	2980	2980	2980	2980	0
186	20241002	173600	45786150	2980	2980	2980	2980	0
187	20241002	173500	45786150	2980	2980	2980	2980	0
188	20241002	173400	45786150	2980	2980	2980	2980	0
189	20241002	173300	45786150	2980	2980	2980	2980	0
190	20241002	173200	45786150	2980	2980	2980	2980	0
191	20241002	173100	45786150	2980	2980	2980	2980	0
192	20241002	173000	45786150	2980	2980	2980	2980	0
193	20241002	172900	45786150	2980	2980	2980	2980	0
194	20241002	172800	45786150	2980	2980	2980	2980	0
195	20241002	172700	45786150	2980	2980	2980	2980	0
196	20241002	172600	45786150	2980	2980	2980	2980	0
197	20241002	172500	45786150	2980	2980	2980	2980	0
198	20241002	172400	45786150	2980	2980	2980	2980	0
199	20241002	172300	45786150	2980	2980	2980	2980	0
200	20241002	172200	45786150	2980	2980	2980	2980	0
201	20241002	172100	45786150	2980	2980	2980	2980	0
202	20241002	172000	45786150	2980	2980	2980	2980	0
203	20241002	171900	45786150	2980	2980	2980	2980	0
204	20241002	171800	45786150	2980	2980	2980	2980	0
205	20241002	171700	45786150	2980	2980	2980	2980	0
206	20241002	171600	45786150	2980	2980	2980	2980	0
207	20241002	171500	45786150	2980	2980	2980	2980	0
208	20241002	171400	45786150	2980	2980	2980	2980	0
209	20241002	171300	45786150	2980	2980	2980	2980	0
210	20241002	171200	45786150	2980	2980	2980	2980	0
211	20241002	171100	45786150	2980	2980	2980	2980	0
212	20241002	171000	45786150	2980	2980	2980	2980	94
213	20241002	170900	45786150	2980	2980	2980	2980	0
214	20241002	170800	45786150	2980	2980	2980	2980	0
215	20241002	170700	45786150	2980	2980	2980	2980	0
216	20241002	170600	45786150	2980	2980	2980	2980	0
217	20241002	170500	45786150	2980	2980	2980	2980	0
218	20241002	170400	45786150	2980	2980	2980	2980	0
219	20241002	170300	45786150	2980	2980	2980	2980	0
220	20241002	170200	45786150	2980	2980	2980	2980	0
221	20241002	170100	45786150	2980	2980	2980	2980	0
222	20241002	170000	45786150	2980	2980	2980	2980	0
223	20241002	165900	45786150	2980	2980	2980	2980	0
224	20241002	165800	45786150	2980	2980	2980	2980	0
225	20241002	165700	45786150	2980	2980	2980	2980	0
226	20241002	165600	45786150	2980	2980	2980	2980	0
227	20241002	165500	45786150	2980	2980	2980	2980	0
228	20241002	165400	45786150	2980	2980	2980	2980	0
229	20241002	165300	45786150	2980	2980	2980	2980	0
230	20241002	165200	45786150	2980	2980	2980	2980	0
231	20241002	165100	45786150	2980	2980	2980	2980	0
232	20241002	165000	45786150	2980	2980	2980	2980	0
233	20241002	164900	45786150	2980	2980	2980	2980	0
234	20241002	164800	45786150	2980	2980	2980	2980	0
235	20241002	164700	45786150	2980	2980	2980	2980	0
236	20241002	164600	45786150	2980	2980	2980	2980	0
237	20241002	164500	45786150	2980	2980	2980	2980	0
238	20241002	164400	45786150	2980	2980	2980	2980	0
239	20241002	164300	45786150	2980	2980	2980	2980	0
240	20241002	164200	45786150	2980	2980	2980	2980	0
241	20241002	164100	45786150	2980	2980	2980	2980	0
242	20241002	164000	45786150	2980	2980	2980	2980	94
243	20241002	163900	45786150	2980	2980	2980	2980	0
244	20241002	163800	45786150	2980	2980	2980	2980	0
245	20241002	163700	45786150	2980	2980	2980	2980	0
246	20241002	163600	45786150	2980	2980	2980	2980	0
247	20241002	163500	45786150	2980	2980	2980	2980	0
248	20241002	163400	45786150	2980	2980	2980	2980	0
249	20241002	163300	45786150	2980	2980	2980	2980	0
250	20241002	163200	45786150	2980	2980	2980	2980	0
251	20241002	163100	45786150	2980	2980	2980	2980	0
252	20241002	163000	45786150	2980	2980	2980	2980	0
253	20241002	162900	45786150	2980	2980	2980	2980	0
254	20241002	162800	45786150	2980	2980	2980	2980	0
255	20241002	162700	45786150	2980	2980	2980	2980	0
256	20241002	162600	45786150	2980	2980	2980	2980	0
257	20241002	162500	45786150	2980	2980	2980	2980	0
258	20241002	162400	45786150	2980	2980	2980	2980	0
259	20241002	162300	45786150	2980	2980	2980	2980	0
260	20241002	162200	45786150	2980	2980	2980	2980	0
261	20241002	162100	45786150	2980	2980	2980	2980	0
262	20241002	162000	45786150	2980	2980	2980	2980	0
263	20241002	161900	45786150	2980	2980	2980	2980	0
264	20241002	161800	45786150	2980	2980	2980	2980	0
265	20241002	161700	45786150	2980	2980	2980	2980	0
266	20241002	161600	45786150	2980	2980	2980	2980	0
267	20241002	161500	45786150	2980	2980	2980	2980	0
268	20241002	161400	45786150	2980	2980	2980	2980	0
269	20241002	161300	45786150	2980	2980	2980	2980	0
270	20241002	161200	45786150	2980	2980	2980	2980	0
271	20241002	161100	45786150	2980	2980	2980	2980	0
272	20241002	161000	45786150	2980	2980	2980	2980	94
273	20241002	160900	45786150	2980	2980	2980	2980	0
274	20241002	160800	45786150	2980	2980	2980	2980	0
275	20241002	160700	45786150	2980	2980	2980	2980	0
276	20241002	160600	45786150	2980	2980	2980	2980	0
277	20241002	160500	45786150	2980	2980	2980	2980	0
278	20241002	160400	45786150	2980	2980	2980	2980	0
279	20241002	160300	45786150	2980	2980	2980	2980	0
280	20241002	160200	45786150	2980	2980	2980	2980	0
281	20241002	160100	45786150	2980	2980	2980	2980	0
282	20241002	160000	45786150	2980	2980	2980	2980	0
283	20241002	155900	45786150	2980	2980	2980	2980	0
284	20241002	155800	45786150	2980	2980	2980	2980	0
285	20241002	155700	45786150	2980	2980	2980	2980	0
286	20241002	155600	45786150	2980	2980	2980	2980	0
287	20241002	155500	45786150	2980	2980	2980	2980	0
288	20241002	155400	45786150	2980	2980	2980	2980	0
289	20241002	155300	45786150	2980	2980	2980	2980	0
290	20241002	155200	45786150	2980	2980	2980	2980	0
291	20241002	155100	45786150	2980	2980	2980	2980	0
292	20241002	155000	45786150	2980	2980	2980	2980	0
293	20241002	154900	45786150	2980	2980	2980	2980	0
294	20241002	154800	45786150	2980	2980	2980	2980	0
295	20241002	154700	45786150	2980	2980	2980	2980	0
296	20241002	154600	45786150	2980	2980	2980	2980	0
297	20241002	154500	45786150	2980	2980	2980	2980	0
298	20241002	154400	45786150	2980	2980	2980	2980	0
299	20241002	154300	45786150	2980	2980	2980	2980	0
300	20241002	154200	45786150	2980	2980	2980	2980	0
301	20241002	154100	45786150	2980	2980	2980	2980	0
302	20241002	154000	45786150	2980	2980	2980	2980	94
303	20241002	153900	45786150	2980	2980	2980	2980	0
304	20241002	153800	45786150	2980	2980	2980	2980	0
305	20241002	153700	45786150	2980	2980	2980	2980	0
306	20241002	153600	45786150	2980	2980	2980	2980	0
307	20241002	153500	45786150	2980	2980	2980	2980	0
308	20241002	153400	45786150	2980	2980	2980	2980	0
309	20241002	153300	45786150	2980	2980	2980	2980	0
310	20241002	153200	45786150	2980	2980	2980	2980	0
311	20241002	153100	45786150	2980	2980	2980	2980	0
312	20241002	153000	45786150	2980	2980	2980	2980	94
313	20241002	152900	45506030	2980	2980	2980	2980	0
314	20241002	152800	45506030	2980	2980	2980	2980	0
315	20241002	152700	45506030	2980	2980	2980	2980	0
316	20241002	152600	45506030	2980	2980	2980	2980	0
317	20241002	152500	45506030	2980	2980	2980	2980	0
318	20241002	152400	45506030	2980	2980	2980	2980	0
319	20241002	152300	45506030	2980	2980	2980	2980	0
320	20241002	152200	45506030	2980	2980	2980	2980	0
321	20241002	152100	45506030	2980	2980	2980	2980	0
322	20241002	152000	45506030	2980	2980	2980	2980	0
323	20241002	151900	45506030	2980	2980	2980	2980	0
324	20241002	151800	45506030	2980	2980	2980	2980	0
325	20241002	151700	45506030	2980	2980	2980	2980	145
326	20241002	151600	45073930	2990	2990	2990	2990	100
327	20241002	151500	44774930	2985	2985	2985	2985	1246
328	20241002	151400	41055620	2990	2990	2990	2990	0
329	20241002	151300	41055620	2990	2990	2990	2990	0
330	20241002	151200	41055620	2990	2990	2990	2990	0
331	20241002	151100	41055620	2990	2990	2990	2990	0
332	20241002	151000	41055620	2990	2990	2990	2990	0
333	20241002	150900	41055620	2990	2990	2990	2990	77
334	20241002	150800	40825390	2995	2995	2995	2995	0
335	20241002	150700	40825390	2995	2995	2995	2995	0
336	20241002	150600	40825390	2995	2995	2995	2995	0
337	20241002	150500	40825390	2995	2995	2995	2995	0
338	20241002	150400	40825390	2995	2995	2995	2995	0
339	20241002	150300	40825390	2995	2995	2995	2995	0
340	20241002	150200	40825390	2995	2995	2995	2995	0
341	20241002	150100	40825390	2995	2995	2995	2995	0
342	20241002	150000	40825390	2995	2995	2995	2995	0
343	20241002	145900	40825390	2995	2995	2995	2995	0
344	20241002	145800	40825390	2995	2995	2995	2995	0
345	20241002	145700	40825390	2995	2995	2995	2995	10
346	20241002	145600	40795440	2995	2995	2995	2995	60
347	20241002	145500	40615740	2995	2990	2995	2990	286
348	20241002	145400	39759450	2995	2995	2995	2995	0
349	20241002	145300	39759450	2995	2995	2995	2995	0
350	20241002	145200	39759450	2995	2995	2995	2995	0
351	20241002	145100	39759450	2995	2995	2995	2995	0
352	20241002	145000	39759450	2995	2995	2995	2995	25
353	20241002	144900	39684575	2995	2995	2995	2995	0
354	20241002	144800	39684575	2995	2995	2995	2995	25
355	20241002	144700	39609700	2995	2995	2995	2995	0
356	20241002	144600	39609700	2995	2995	2995	2995	25
357	20241002	144500	39534825	2995	2995	2995	2995	0
358	20241002	144400	39534825	2995	2995	2995	2995	25
359	20241002	144300	39459950	2990	2995	2995	2990	26
360	20241002	144200	39382085	2995	2995	2995	2995	0
361	20241002	144100	39382085	2995	2995	2995	2995	25
362	20241002	144000	39307210	2995	2995	2995	2995	0
363	20241002	143900	39307210	2995	2995	2995	2995	25
364	20241002	143800	39232335	2995	2995	2995	2995	0
365	20241002	143700	39232335	2995	2995	2995	2995	25
366	20241002	143600	39157460	2995	2995	2995	2995	25
367	20241002	143500	39082585	2995	2995	2995	2995	0
368	20241002	143400	39082585	2995	2995	2995	2995	25
369	20241002	143300	39007710	2995	2995	2995	2995	0
370	20241002	143200	39007710	2995	2995	2995	2995	25
371	20241002	143100	38932835	2995	2995	2995	2995	0
372	20241002	143000	38932835	2995	2995	2995	2995	25
373	20241002	142900	38857960	2995	2995	2995	2995	26
374	20241002	142800	38780090	2995	2995	2995	2995	0
375	20241002	142700	38780090	2995	2995	2995	2995	25
376	20241002	142600	38705215	2995	2995	2995	2995	0
377	20241002	142500	38705215	2995	2995	2995	2995	25
378	20241002	142400	38630340	2995	2995	2995	2995	0
379	20241002	142300	38630340	2995	2995	2995	2995	25
380	20241002	142200	38555465	2995	2995	2995	2995	25
381	20241002	142100	38480590	2995	2995	2995	2995	0
382	20241002	142000	38480590	2995	2995	2995	2995	25
383	20241002	141900	38405715	2995	2995	2995	2995	0
384	20241002	141800	38405715	2995	2995	2995	2995	25
385	20241002	141700	38330840	2995	2995	2995	2995	25
386	20241002	141600	38255965	2990	2990	2990	2990	0
387	20241002	141500	38255965	2990	2990	2990	2990	60
388	20241002	141400	38076565	2985	2985	2985	2985	0
389	20241002	141300	38076565	2985	2985	2985	2985	0
390	20241002	141200	38076565	2985	2985	2985	2985	0
391	20241002	141100	38076565	2985	2985	2985	2985	54
392	20241002	141000	37915375	2980	2985	2985	2980	43
393	20241002	140900	37787110	2985	2985	2985	2985	0
394	20241002	140800	37787110	2985	2985	2985	2985	25
395	20241002	140700	37712485	2985	2985	2985	2985	0
396	20241002	140600	37712485	2985	2985	2985	2985	25
397	20241002	140500	37637860	2985	2985	2985	2985	0
398	20241002	140400	37637860	2985	2985	2985	2985	25
399	20241002	140300	37563235	2985	2985	2985	2985	25
400	20241002	140200	37488610	2985	2985	2985	2985	0
401	20241002	140100	37488610	2985	2985	2985	2985	25
402	20241002	140000	37413985	2985	2985	2985	2985	0
403	20241002	135900	37413985	2985	2985	2985	2985	25
404	20241002	135800	37339360	2985	2985	2985	2985	0
405	20241002	135700	37339360	2985	2985	2985	2985	25
406	20241002	135600	37264735	2985	2985	2985	2985	25
407	20241002	135500	37190110	2985	2985	2985	2985	0
408	20241002	135400	37190110	2985	2985	2985	2985	25
409	20241002	135300	37115485	2985	2985	2985	2985	0
410	20241002	135200	37115485	2985	2985	2985	2985	25
411	20241002	135100	37040860	2985	2985	2985	2985	25
412	20241002	135000	36966235	2985	2985	2985	2985	0
413	20241002	134900	36966235	2985	2985	2985	2985	25
414	20241002	134800	36891610	2990	2990	2990	2990	0
415	20241002	134700	36891610	2990	2990	2990	2990	25
416	20241002	134600	36816860	2990	2990	2990	2990	0
417	20241002	134500	36816860	2990	2990	2990	2990	25
418	20241002	134400	36742110	2995	2995	2995	2995	25
419	20241002	134300	36667235	2995	2995	2995	2995	0
420	20241002	134200	36667235	2995	2995	2995	2995	25
421	20241002	134100	36592360	2990	2990	2990	2990	0
422	20241002	134000	36592360	2990	2985	2990	2985	33
423	20241002	133900	36493730	2985	2995	2995	2985	974
424	20241002	133800	33581055	3000	3000	3000	3000	25
425	20241002	133700	33506055	3000	3000	3000	3000	25
426	20241002	133600	33431055	3000	3000	3000	3000	0
427	20241002	133500	33431055	3000	3000	3000	3000	25
428	20241002	133400	33356055	3000	3000	3000	3000	25
429	20241002	133300	33281055	3000	3000	3000	3000	232
430	20241002	133200	32585055	3000	3000	3000	3000	1
431	20241002	133100	32582055	2990	2990	2990	2990	0
432	20241002	133000	32582055	2990	2990	2990	2990	0
433	20241002	132900	32582055	2990	2990	2990	2990	0
434	20241002	132800	32582055	2990	2990	2990	2990	0
435	20241002	132700	32582055	2990	2990	2990	2990	0
436	20241002	132600	32582055	2990	2990	2990	2990	0
437	20241002	132500	32582055	2990	2990	2990	2990	60
438	20241002	132400	32402655	2980	2980	2980	2980	0
439	20241002	132300	32402655	2980	3025	3025	2980	2104
440	20241002	132200	26113965	3025	3025	3025	3025	0
441	20241002	132100	26113965	3025	3025	3025	3025	25
442	20241002	132000	26038340	3025	3025	3025	3025	0
443	20241002	131900	26038340	3025	3025	3025	3025	25
444	20241002	131800	25962715	3025	3025	3025	3025	50
445	20241002	131700	25811465	3020	3020	3020	3020	0
446	20241002	131600	25811465	3020	3020	3020	3020	0
447	20241002	131500	25811465	3020	3020	3020	3020	54
448	20241002	131400	25648385	3010	3010	3010	3010	0
449	20241002	131300	25648385	3010	3035	3035	3010	772
450	20241002	131200	23315160	3050	3050	3050	3050	25
451	20241002	131100	23238910	3050	3050	3050	3050	25
452	20241002	131000	23162660	3050	3050	3050	3050	0
453	20241002	130900	23162660	3050	3045	3050	3045	25
454	20241002	130800	23086490	3045	3045	3045	3045	0
455	20241002	130700	23086490	3045	3045	3045	3045	25
456	20241002	130600	23010365	3045	3045	3045	3045	0
457	20241002	130500	23010365	3045	3045	3045	3045	25
458	20241002	130400	22934240	3050	3050	3050	3050	25
459	20241002	130300	22857990	3050	3050	3050	3050	0
460	20241002	130200	22857990	3050	3050	3050	3050	25
461	20241002	130100	22781740	3050	3050	3050	3050	0
462	20241002	130000	22781740	3050	3050	3050	3050	25
463	20241002	125900	22705490	3050	3050	3050	3050	25
464	20241002	125800	22629240	3050	3050	3050	3050	0
465	20241002	125700	22629240	3050	3050	3050	3050	25
466	20241002	125600	22552990	3050	3050	3050	3050	0
467	20241002	125500	22552990	3050	3050	3050	3050	25
468	20241002	125400	22476740	3055	3055	3055	3055	0
469	20241002	125300	22476740	3055	3055	3055	3055	25
470	20241002	125200	22400365	3055	3055	3055	3055	25
471	20241002	125100	22323990	3055	3055	3055	3055	0
472	20241002	125000	22323990	3055	3050	3055	3050	25
473	20241002	124900	22247635	3050	3050	3050	3050	0
474	20241002	124800	22247635	3050	3050	3050	3050	25
475	20241002	124700	22171385	3050	3050	3050	3050	0
476	20241002	124600	22171385	3050	3050	3050	3050	25
477	20241002	124500	22095135	3055	3055	3055	3055	25
478	20241002	124400	22018760	3055	3055	3055	3055	0
479	20241002	124300	22018760	3055	3055	3055	3055	25
480	20241002	124200	21942385	3055	3055	3055	3055	0
481	20241002	124100	21942385	3055	3055	3055	3055	25
482	20241002	124000	21866010	3055	3055	3055	3055	0
483	20241002	123900	21866010	3055	3050	3055	3050	25
484	20241002	123800	21789685	3050	3050	3050	3050	25
485	20241002	123700	21713435	3050	3050	3050	3050	0
486	20241002	123600	21713435	3050	3050	3050	3050	25
487	20241002	123500	21637185	3055	3055	3055	3055	0
488	20241002	123400	21637185	3055	3055	3055	3055	25
489	20241002	123300	21560810	3055	3055	3055	3055	0
490	20241002	123200	21560810	3055	3055	3055	3055	25
491	20241002	123100	21484435	3055	3055	3055	3055	25
492	20241002	123000	21408060	3055	3055	3055	3055	0
493	20241002	122900	21408060	3055	3055	3055	3055	25
494	20241002	122800	21331685	3050	3050	3050	3050	0
495	20241002	122700	21331685	3050	3050	3050	3050	1025
496	20241002	122600	18205435	3050	3050	3050	3050	25
497	20241002	122500	18129185	3055	3055	3055	3055	0
498	20241002	122400	18129185	3055	3055	3055	3055	25
499	20241002	122300	18052810	3055	3055	3055	3055	0
500	20241002	122200	18052810	3055	3055	3055	3055	25
501	20241002	122100	17976435	3055	3055	3055	3055	0
502	20241002	122000	17976435	3055	3055	3055	3055	25
503	20241002	121900	17900060	3055	3050	3055	3050	25
504	20241002	121800	17823735	3050	3050	3050	3050	0
505	20241002	121700	17823735	3050	3050	3050	3050	25
506	20241002	121600	17747485	3050	3050	3050	3050	0
507	20241002	121500	17747485	3050	3050	3050	3050	25
508	20241002	121400	17671235	3055	3055	3055	3055	0
509	20241002	121300	17671235	3055	3055	3055	3055	25
510	20241002	121200	17594860	3055	3055	3055	3055	25
511	20241002	121100	17518485	3050	3050	3050	3050	0
512	20241002	121000	17518485	3050	3050	3055	3050	230
513	20241002	120900	16816910	3050	3050	3050	3050	0
514	20241002	120800	16816910	3050	3050	3050	3050	25
515	20241002	120700	16740660	3050	3050	3050	3050	0
516	20241002	120600	16740660	3050	3050	3050	3050	25
517	20241002	120500	16664410	3055	3050	3055	3050	25
518	20241002	120400	16588090	3055	3055	3055	3055	0
519	20241002	120300	16588090	3055	3055	3055	3055	25
520	20241002	120200	16511715	3055	3055	3055	3055	0
521	20241002	120100	16511715	3055	3055	3055	3055	25
522	20241002	120000	16435340	3055	3050	3055	3050	25
523	20241002	115900	16359015	3050	3050	3050	3050	0
524	20241002	115800	16359015	3050	3050	3050	3050	25
525	20241002	115700	16282765	3050	3050	3050	3050	0
526	20241002	115600	16282765	3050	3050	3050	3050	25
527	20241002	115500	16206515	3055	3055	3055	3055	0
528	20241002	115400	16206515	3055	3055	3055	3055	25
529	20241002	115300	16130140	3055	3055	3055	3055	25
530	20241002	115200	16053765	3055	3055	3055	3055	0
531	20241002	115100	16053765	3055	3055	3055	3055	25
532	20241002	115000	15977390	3055	3055	3055	3055	0
533	20241002	114900	15977390	3055	3050	3055	3050	25
534	20241002	114800	15901065	3050	3050	3050	3050	0
535	20241002	114700	15901065	3050	3050	3050	3050	25
536	20241002	114600	15824815	3050	3050	3050	3050	25
537	20241002	114500	15748565	3055	3055	3055	3055	0
538	20241002	114400	15748565	3055	3055	3055	3055	25
539	20241002	114300	15672190	3055	3055	3055	3055	0
540	20241002	114200	15672190	3055	3055	3055	3055	25
541	20241002	114100	15595815	3055	3055	3055	3055	0
542	20241002	114000	15595815	3055	3055	3055	3055	25
543	20241002	113900	15519440	3055	3050	3055	3050	25
544	20241002	113800	15443115	3050	3050	3050	3050	0
545	20241002	113700	15443115	3050	3050	3050	3050	25
546	20241002	113600	15366865	3050	3050	3050	3050	0
547	20241002	113500	15366865	3050	3050	3050	3050	25
548	20241002	113400	15290615	3055	3055	3055	3055	25
549	20241002	113300	15214240	3055	3055	3055	3055	0
550	20241002	113200	15214240	3055	3055	3055	3055	25
551	20241002	113100	15137865	3055	3055	3055	3055	0
552	20241002	113000	15137865	3055	3055	3055	3055	25
553	20241002	112900	15061490	3055	3055	3055	3055	0
554	20241002	112800	15061490	3055	3050	3055	3050	25
555	20241002	112700	14985165	3050	3050	3050	3050	25
556	20241002	112600	14908915	3050	3050	3050	3050	0
557	20241002	112500	14908915	3050	3050	3050	3050	25
558	20241002	112400	14832665	3055	3055	3055	3055	72
559	20241002	112300	14612705	3055	3055	3055	3055	25
560	20241002	112200	14536330	3055	3055	3055	3055	0
561	20241002	112100	14536330	3055	3050	3055	3050	165
562	20241002	112000	14032955	3050	3045	3050	3045	100
563	20241002	111900	13728000	3030	3030	3030	3030	0
564	20241002	111800	13728000	3030	3030	3030	3030	0
565	20241002	111700	13728000	3030	3030	3030	3030	0
566	20241002	111600	13728000	3030	3030	3030	3030	0
567	20241002	111500	13728000	3030	3030	3030	3030	60
568	20241002	111400	13546200	3020	3020	3020	3020	0
569	20241002	111300	13546200	3020	3020	3020	3020	0
570	20241002	111200	13546200	3020	3020	3020	3020	0
571	20241002	111100	13546200	3020	3020	3020	3020	0
572	20241002	111000	13546200	3020	3020	3020	3020	0
573	20241002	110900	13546200	3020	3020	3020	3020	0
574	20241002	110800	13546200	3020	3020	3020	3020	0
575	20241002	110700	13546200	3020	3020	3020	3020	0
576	20241002	110600	13546200	3020	3020	3020	3020	0
577	20241002	110500	13546200	3020	3020	3020	3020	60
578	20241002	110400	13365000	3010	3010	3010	3010	0
579	20241002	110300	13365000	3010	3010	3010	3010	0
580	20241002	110200	13365000	3010	3010	3010	3010	0
581	20241002	110100	13365000	3010	3050	3050	3010	55
582	20241002	110000	13198405	3050	3050	3050	3050	0
583	20241002	105900	13198405	3050	3045	3050	3045	25
584	20241002	105800	13122205	3045	3045	3045	3045	0
585	20241002	105700	13122205	3045	3045	3045	3045	25
586	20241002	105600	13046080	3045	3045	3045	3045	0
587	20241002	105500	13046080	3045	3045	3045	3045	25
588	20241002	105400	12969955	3050	3050	3050	3050	25
589	20241002	105300	12893705	3050	3050	3050	3050	0
590	20241002	105200	12893705	3050	3050	3050	3050	25
591	20241002	105100	12817455	3050	3050	3050	3050	0
592	20241002	105000	12817455	3050	3050	3050	3050	25
593	20241002	104900	12741205	3050	3050	3050	3050	0
594	20241002	104800	12741205	3050	3045	3050	3045	25
595	20241002	104700	12665005	3045	3045	3045	3045	25
596	20241002	104600	12588880	3045	3045	3045	3045	0
597	20241002	104500	12588880	3045	3045	3045	3045	25
598	20241002	104400	12512755	3050	3050	3050	3050	0
599	20241002	104300	12512755	3050	3050	3050	3050	25
600	20241002	104200	12436505	3050	3050	3050	3050	0
601	20241002	104100	12436505	3050	3045	3050	3045	25
602	20241002	104000	12360295	3045	3040	3045	3040	25
603	20241002	103900	12284220	3040	3040	3040	3040	0
604	20241002	103800	12284220	3040	3040	3040	3040	25
605	20241002	103700	12208220	3040	3040	3040	3040	0
606	20241002	103600	12208220	3040	3040	3040	3040	25
607	20241002	103500	12132220	3045	3045	3045	3045	25
608	20241002	103400	12056095	3040	3040	3040	3040	0
609	20241002	103300	12056095	3040	3035	3040	3035	25
610	20241002	103200	11980175	3035	3035	3035	3035	0
611	20241002	103100	11980175	3035	3035	3035	3035	25
612	20241002	103000	11904300	3035	3035	3035	3035	6
613	20241002	102900	11886090	3035	3030	3035	3030	25
614	20241002	102800	11810265	3030	3030	3030	3030	25
615	20241002	102700	11734515	3030	3030	3030	3030	0
616	20241002	102600	11734515	3030	3030	3030	3030	25
617	20241002	102500	11658765	3035	3035	3035	3035	0
618	20241002	102400	11658765	3035	3035	3035	3035	25
619	20241002	102300	11582890	3035	3035	3035	3035	0
620	20241002	102200	11582890	3035	3035	3035	3035	25
621	20241002	102100	11507015	3030	3030	3030	3030	25
622	20241002	102000	11431265	3025	3025	3025	3025	0
623	20241002	101900	11431265	3025	3020	3025	3020	25
624	20241002	101800	11355700	3020	3020	3020	3020	0
625	20241002	101700	11355700	3020	3020	3020	3020	26
626	20241002	101600	11277180	3020	3020	3020	3020	0
627	20241002	101500	11277180	3020	3015	3020	3015	75
628	20241002	101400	11050930	3010	3010	3010	3010	0
629	20241002	101300	11050930	3010	3010	3010	3010	0
630	20241002	101200	11050930	3010	3010	3010	3010	0
631	20241002	101100	11050930	3010	3010	3010	3010	1
632	20241002	101000	11047920	3005	3005	3005	3005	0
633	20241002	100900	11047920	3005	3005	3005	3005	0
634	20241002	100800	11047920	3005	3005	3005	3005	0
635	20241002	100700	11047920	3005	3005	3005	3005	0
636	20241002	100600	11047920	3005	3005	3005	3005	11
637	20241002	100500	11014865	3000	3000	3000	3000	60
638	20241002	100400	10834865	3000	3000	3000	3000	468
639	20241002	100300	9430865	3000	3000	3000	3000	30
640	20241002	100200	9340865	3000	3000	3000	3000	25
641	20241002	100100	9265865	3000	3000	3000	3000	0
642	20241002	100000	9265865	3000	3000	3000	3000	25
643	20241002	095900	9190865	3000	3000	3000	3000	0
644	20241002	095800	9190865	3000	2995	3000	2995	165
645	20241002	095700	8696565	2995	2995	2995	2995	0
646	20241002	095600	8696565	2995	2995	2995	2995	25
647	20241002	095500	8621690	2995	2995	2995	2995	10
648	20241002	095400	8591740	2980	2980	2980	2980	0
649	20241002	095300	8591740	2980	2985	2985	2980	586
650	20241002	095200	6843650	2985	2990	2990	2985	412
651	20241002	095100	5611825	3000	3000	3000	3000	25
652	20241002	095000	5536825	3000	3005	3005	3000	288
653	20241002	094900	4672455	3000	3045	3045	2985	560
654	20241002	094800	2992495	3040	3040	3040	3040	0
655	20241002	094700	2992495	3040	3050	3050	3040	178
656	20241002	094600	2450205	3045	3045	3045	3045	0
657	20241002	094500	2450205	3045	3045	3045	3045	0
658	20241002	094400	2450205	3045	3045	3045	3045	0
659	20241002	094300	2450205	3045	3045	3045	3045	0
660	20241002	094200	2450205	3045	3045	3045	3045	0
661	20241002	094100	2450205	3045	3045	3045	3045	1
662	20241002	094000	2447160	3045	3045	3045	3045	0
663	20241002	093900	2447160	3045	3045	3045	3045	25
664	20241002	093800	2371035	3045	3045	3045	3045	0
665	20241002	093700	2371035	3045	3045	3045	3045	35
666	20241002	093600	2264460	3035	3035	3035	3035	0
667	20241002	093500	2264460	3035	3035	3035	3035	0
668	20241002	093400	2264460	3035	3035	3035	3035	0
669	20241002	093300	2264460	3035	3035	3035	3035	0
670	20241002	093200	2264460	3035	3035	3035	3035	0
671	20241002	093100	2264460	3035	3035	3035	3035	0
672	20241002	093000	2264460	3035	3050	3050	3035	12
673	20241002	092900	2228015	3065	3065	3065	3065	25
674	20241002	092800	2151390	3065	3065	3065	3065	0
675	20241002	092700	2151390	3065	3065	3065	3065	25
676	20241002	092600	2074765	3065	3065	3065	3065	0
677	20241002	092500	2074765	3065	3065	3065	3065	25
678	20241002	092400	1998140	3075	3075	3075	3075	0
679	20241002	092300	1998140	3075	3075	3075	3075	25
680	20241002	092200	1921265	3075	3070	3075	3070	25
681	20241002	092100	1844395	3070	3070	3070	3070	0
682	20241002	092000	1844395	3070	3065	3070	3065	25
683	20241002	091900	1767720	3065	3065	3065	3065	0
684	20241002	091800	1767720	3065	3065	3065	3065	25
685	20241002	091700	1691095	3065	3065	3065	3065	25
686	20241002	091600	1614470	3065	3065	3065	3065	0
687	20241002	091500	1614470	3065	3065	3065	3065	25
688	20241002	091400	1537845	3060	3060	3060	3060	0
689	20241002	091300	1537845	3060	3055	3060	3055	25
690	20241002	091200	1461450	3055	3055	3055	3055	0
691	20241002	091100	1461450	3055	3055	3055	3050	82
692	20241002	091000	1211100	3050	3050	3050	3050	0
693	20241002	090900	1211100	3050	3050	3050	3050	17
694	20241002	090800	1159250	3075	3075	3075	3075	25
695	20241002	090700	1082375	3080	3080	3080	3080	0
696	20241002	090600	1082375	3080	3080	3080	3080	25
697	20241002	090500	1005375	3085	3085	3085	3085	0
698	20241002	090400	1005375	3085	3085	3085	3085	25
699	20241002	090300	928250	3085	3085	3085	3085	0
700	20241002	090200	928250	3085	3085	3085	3085	0
701	20241002	090100	928250	3085	3085	3085	3085	0
702	20241002	090000	928250	3085	3050	3085	3050	304