KissMeData/078890/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	195300	80339965	4055	4055	4055	4055	312
3	20241002	195200	80339965	4055	4055	4055	4055	0
4	20241002	195100	80339965	4055	4055	4055	4055	0
5	20241002	195000	80339965	4055	4055	4055	4055	0
6	20241002	194900	80339965	4055	4055	4055	4055	0
7	20241002	194800	80339965	4055	4055	4055	4055	0
8	20241002	194700	80339965	4055	4055	4055	4055	0
9	20241002	194600	80339965	4055	4055	4055	4055	0
10	20241002	194500	80339965	4055	4055	4055	4055	0
11	20241002	194400	80339965	4055	4055	4055	4055	0
12	20241002	194300	80339965	4055	4055	4055	4055	0
13	20241002	194200	80339965	4055	4055	4055	4055	0
14	20241002	194100	80339965	4055	4055	4055	4055	0
15	20241002	194000	80339965	4055	4055	4055	4055	0
16	20241002	193900	80339965	4055	4055	4055	4055	0
17	20241002	193800	80339965	4055	4055	4055	4055	0
18	20241002	193700	80339965	4055	4055	4055	4055	0
19	20241002	193600	80339965	4055	4055	4055	4055	0
20	20241002	193500	80339965	4055	4055	4055	4055	0
21	20241002	193400	80339965	4055	4055	4055	4055	0
22	20241002	193300	80339965	4055	4055	4055	4055	0
23	20241002	193200	80339965	4055	4055	4055	4055	0
24	20241002	193100	80339965	4055	4055	4055	4055	0
25	20241002	193000	80339965	4055	4055	4055	4055	0
26	20241002	192900	80339965	4055	4055	4055	4055	0
27	20241002	192800	80339965	4055	4055	4055	4055	0
28	20241002	192700	80339965	4055	4055	4055	4055	0
29	20241002	192600	80339965	4055	4055	4055	4055	0
30	20241002	192500	80339965	4055	4055	4055	4055	0
31	20241002	192400	80339965	4055	4055	4055	4055	0
32	20241002	192300	80339965	4055	4055	4055	4055	312
33	20241002	192200	80339965	4055	4055	4055	4055	0
34	20241002	192100	80339965	4055	4055	4055	4055	0
35	20241002	192000	80339965	4055	4055	4055	4055	0
36	20241002	191900	80339965	4055	4055	4055	4055	0
37	20241002	191800	80339965	4055	4055	4055	4055	0
38	20241002	191700	80339965	4055	4055	4055	4055	0
39	20241002	191600	80339965	4055	4055	4055	4055	0
40	20241002	191500	80339965	4055	4055	4055	4055	0
41	20241002	191400	80339965	4055	4055	4055	4055	0
42	20241002	191300	80339965	4055	4055	4055	4055	0
43	20241002	191200	80339965	4055	4055	4055	4055	0
44	20241002	191100	80339965	4055	4055	4055	4055	0
45	20241002	191000	80339965	4055	4055	4055	4055	0
46	20241002	190900	80339965	4055	4055	4055	4055	0
47	20241002	190800	80339965	4055	4055	4055	4055	0
48	20241002	190700	80339965	4055	4055	4055	4055	0
49	20241002	190600	80339965	4055	4055	4055	4055	0
50	20241002	190500	80339965	4055	4055	4055	4055	0
51	20241002	190400	80339965	4055	4055	4055	4055	0
52	20241002	190300	80339965	4055	4055	4055	4055	0
53	20241002	190200	80339965	4055	4055	4055	4055	0
54	20241002	190100	80339965	4055	4055	4055	4055	0
55	20241002	190000	80339965	4055	4055	4055	4055	0
56	20241002	185900	80339965	4055	4055	4055	4055	0
57	20241002	185800	80339965	4055	4055	4055	4055	0
58	20241002	185700	80339965	4055	4055	4055	4055	0
59	20241002	185600	80339965	4055	4055	4055	4055	0
60	20241002	185500	80339965	4055	4055	4055	4055	0
61	20241002	185400	80339965	4055	4055	4055	4055	0
62	20241002	185300	80339965	4055	4055	4055	4055	312
63	20241002	185200	80339965	4055	4055	4055	4055	0
64	20241002	185100	80339965	4055	4055	4055	4055	0
65	20241002	185000	80339965	4055	4055	4055	4055	0
66	20241002	184900	80339965	4055	4055	4055	4055	0
67	20241002	184800	80339965	4055	4055	4055	4055	0
68	20241002	184700	80339965	4055	4055	4055	4055	0
69	20241002	184600	80339965	4055	4055	4055	4055	0
70	20241002	184500	80339965	4055	4055	4055	4055	0
71	20241002	184400	80339965	4055	4055	4055	4055	0
72	20241002	184300	80339965	4055	4055	4055	4055	0
73	20241002	184200	80339965	4055	4055	4055	4055	0
74	20241002	184100	80339965	4055	4055	4055	4055	0
75	20241002	184000	80339965	4055	4055	4055	4055	0
76	20241002	183900	80339965	4055	4055	4055	4055	0
77	20241002	183800	80339965	4055	4055	4055	4055	0
78	20241002	183700	80339965	4055	4055	4055	4055	0
79	20241002	183600	80339965	4055	4055	4055	4055	0
80	20241002	183500	80339965	4055	4055	4055	4055	0
81	20241002	183400	80339965	4055	4055	4055	4055	0
82	20241002	183300	80339965	4055	4055	4055	4055	0
83	20241002	183200	80339965	4055	4055	4055	4055	0
84	20241002	183100	80339965	4055	4055	4055	4055	0
85	20241002	183000	80339965	4055	4055	4055	4055	0
86	20241002	182900	80339965	4055	4055	4055	4055	0
87	20241002	182800	80339965	4055	4055	4055	4055	0
88	20241002	182700	80339965	4055	4055	4055	4055	0
89	20241002	182600	80339965	4055	4055	4055	4055	0
90	20241002	182500	80339965	4055	4055	4055	4055	0
91	20241002	182400	80339965	4055	4055	4055	4055	0
92	20241002	182300	80339965	4055	4055	4055	4055	312
93	20241002	182200	80339965	4055	4055	4055	4055	0
94	20241002	182100	80339965	4055	4055	4055	4055	0
95	20241002	182000	80339965	4055	4055	4055	4055	0
96	20241002	181900	80339965	4055	4055	4055	4055	0
97	20241002	181800	80339965	4055	4055	4055	4055	0
98	20241002	181700	80339965	4055	4055	4055	4055	0
99	20241002	181600	80339965	4055	4055	4055	4055	0
100	20241002	181500	80339965	4055	4055	4055	4055	0
101	20241002	181400	80339965	4055	4055	4055	4055	0
102	20241002	181300	80339965	4055	4055	4055	4055	0
103	20241002	181200	80339965	4055	4055	4055	4055	0
104	20241002	181100	80339965	4055	4055	4055	4055	0
105	20241002	181000	80339965	4055	4055	4055	4055	0
106	20241002	180900	80339965	4055	4055	4055	4055	0
107	20241002	180800	80339965	4055	4055	4055	4055	0
108	20241002	180700	80339965	4055	4055	4055	4055	0
109	20241002	180600	80339965	4055	4055	4055	4055	0
110	20241002	180500	80339965	4055	4055	4055	4055	0
111	20241002	180400	80339965	4055	4055	4055	4055	0
112	20241002	180300	80339965	4055	4055	4055	4055	0
113	20241002	180200	80339965	4055	4055	4055	4055	0
114	20241002	180100	80339965	4055	4055	4055	4055	0
115	20241002	180000	80339965	4055	4055	4055	4055	0
116	20241002	175900	80339965	4055	4055	4055	4055	0
117	20241002	175800	80339965	4055	4055	4055	4055	0
118	20241002	175700	80339965	4055	4055	4055	4055	0
119	20241002	175600	80339965	4055	4055	4055	4055	0
120	20241002	175500	80339965	4055	4055	4055	4055	0
121	20241002	175400	80339965	4055	4055	4055	4055	0
122	20241002	175300	80339965	4055	4055	4055	4055	312
123	20241002	175200	80339965	4055	4055	4055	4055	0
124	20241002	175100	80339965	4055	4055	4055	4055	0
125	20241002	175000	80339965	4055	4055	4055	4055	0
126	20241002	174900	80339965	4055	4055	4055	4055	0
127	20241002	174800	80339965	4055	4055	4055	4055	0
128	20241002	174700	80339965	4055	4055	4055	4055	0
129	20241002	174600	80339965	4055	4055	4055	4055	0
130	20241002	174500	80339965	4055	4055	4055	4055	0
131	20241002	174400	80339965	4055	4055	4055	4055	0
132	20241002	174300	80339965	4055	4055	4055	4055	0
133	20241002	174200	80339965	4055	4055	4055	4055	0
134	20241002	174100	80339965	4055	4055	4055	4055	0
135	20241002	174000	80339965	4055	4055	4055	4055	0
136	20241002	173900	80339965	4055	4055	4055	4055	0
137	20241002	173800	80339965	4055	4055	4055	4055	0
138	20241002	173700	80339965	4055	4055	4055	4055	0
139	20241002	173600	80339965	4055	4055	4055	4055	0
140	20241002	173500	80339965	4055	4055	4055	4055	0
141	20241002	173400	80339965	4055	4055	4055	4055	0
142	20241002	173300	80339965	4055	4055	4055	4055	0
143	20241002	173200	80339965	4055	4055	4055	4055	0
144	20241002	173100	80339965	4055	4055	4055	4055	0
145	20241002	173000	80339965	4055	4055	4055	4055	0
146	20241002	172900	80339965	4055	4055	4055	4055	0
147	20241002	172800	80339965	4055	4055	4055	4055	0
148	20241002	172700	80339965	4055	4055	4055	4055	0
149	20241002	172600	80339965	4055	4055	4055	4055	0
150	20241002	172500	80339965	4055	4055	4055	4055	0
151	20241002	172400	80339965	4055	4055	4055	4055	0
152	20241002	172300	80339965	4055	4055	4055	4055	312
153	20241002	172200	80339965	4055	4055	4055	4055	0
154	20241002	172100	80339965	4055	4055	4055	4055	0
155	20241002	172000	80339965	4055	4055	4055	4055	0
156	20241002	171900	80339965	4055	4055	4055	4055	0
157	20241002	171800	80339965	4055	4055	4055	4055	0
158	20241002	171700	80339965	4055	4055	4055	4055	0
159	20241002	171600	80339965	4055	4055	4055	4055	0
160	20241002	171500	80339965	4055	4055	4055	4055	0
161	20241002	171400	80339965	4055	4055	4055	4055	0
162	20241002	171300	80339965	4055	4055	4055	4055	0
163	20241002	171200	80339965	4055	4055	4055	4055	0
164	20241002	171100	80339965	4055	4055	4055	4055	0
165	20241002	171000	80339965	4055	4055	4055	4055	0
166	20241002	170900	80339965	4055	4055	4055	4055	0
167	20241002	170800	80339965	4055	4055	4055	4055	0
168	20241002	170700	80339965	4055	4055	4055	4055	0
169	20241002	170600	80339965	4055	4055	4055	4055	0
170	20241002	170500	80339965	4055	4055	4055	4055	0
171	20241002	170400	80339965	4055	4055	4055	4055	0
172	20241002	170300	80339965	4055	4055	4055	4055	0
173	20241002	170200	80339965	4055	4055	4055	4055	0
174	20241002	170100	80339965	4055	4055	4055	4055	0
175	20241002	170000	80339965	4055	4055	4055	4055	0
176	20241002	165900	80339965	4055	4055	4055	4055	0
177	20241002	165800	80339965	4055	4055	4055	4055	0
178	20241002	165700	80339965	4055	4055	4055	4055	0
179	20241002	165600	80339965	4055	4055	4055	4055	0
180	20241002	165500	80339965	4055	4055	4055	4055	0
181	20241002	165400	80339965	4055	4055	4055	4055	0
182	20241002	165300	80339965	4055	4055	4055	4055	312
183	20241002	165200	80339965	4055	4055	4055	4055	0
184	20241002	165100	80339965	4055	4055	4055	4055	0
185	20241002	165000	80339965	4055	4055	4055	4055	0
186	20241002	164900	80339965	4055	4055	4055	4055	0
187	20241002	164800	80339965	4055	4055	4055	4055	0
188	20241002	164700	80339965	4055	4055	4055	4055	0
189	20241002	164600	80339965	4055	4055	4055	4055	0
190	20241002	164500	80339965	4055	4055	4055	4055	0
191	20241002	164400	80339965	4055	4055	4055	4055	0
192	20241002	164300	80339965	4055	4055	4055	4055	0
193	20241002	164200	80339965	4055	4055	4055	4055	0
194	20241002	164100	80339965	4055	4055	4055	4055	0
195	20241002	164000	80339965	4055	4055	4055	4055	0
196	20241002	163900	80339965	4055	4055	4055	4055	0
197	20241002	163800	80339965	4055	4055	4055	4055	0
198	20241002	163700	80339965	4055	4055	4055	4055	0
199	20241002	163600	80339965	4055	4055	4055	4055	0
200	20241002	163500	80339965	4055	4055	4055	4055	0
201	20241002	163400	80339965	4055	4055	4055	4055	0
202	20241002	163300	80339965	4055	4055	4055	4055	0
203	20241002	163200	80339965	4055	4055	4055	4055	0
204	20241002	163100	80339965	4055	4055	4055	4055	0
205	20241002	163000	80339965	4055	4055	4055	4055	0
206	20241002	162900	80339965	4055	4055	4055	4055	0
207	20241002	162800	80339965	4055	4055	4055	4055	0
208	20241002	162700	80339965	4055	4055	4055	4055	0
209	20241002	162600	80339965	4055	4055	4055	4055	0
210	20241002	162500	80339965	4055	4055	4055	4055	0
211	20241002	162400	80339965	4055	4055	4055	4055	0
212	20241002	162300	80339965	4055	4055	4055	4055	312
213	20241002	162200	80339965	4055	4055	4055	4055	0
214	20241002	162100	80339965	4055	4055	4055	4055	0
215	20241002	162000	80339965	4055	4055	4055	4055	0
216	20241002	161900	80339965	4055	4055	4055	4055	0
217	20241002	161800	80339965	4055	4055	4055	4055	0
218	20241002	161700	80339965	4055	4055	4055	4055	0
219	20241002	161600	80339965	4055	4055	4055	4055	0
220	20241002	161500	80339965	4055	4055	4055	4055	0
221	20241002	161400	80339965	4055	4055	4055	4055	0
222	20241002	161300	80339965	4055	4055	4055	4055	0
223	20241002	161200	80339965	4055	4055	4055	4055	0
224	20241002	161100	80339965	4055	4055	4055	4055	0
225	20241002	161000	80339965	4055	4055	4055	4055	0
226	20241002	160900	80339965	4055	4055	4055	4055	0
227	20241002	160800	80339965	4055	4055	4055	4055	0
228	20241002	160700	80339965	4055	4055	4055	4055	0
229	20241002	160600	80339965	4055	4055	4055	4055	0
230	20241002	160500	80339965	4055	4055	4055	4055	0
231	20241002	160400	80339965	4055	4055	4055	4055	0
232	20241002	160300	80339965	4055	4055	4055	4055	0
233	20241002	160200	80339965	4055	4055	4055	4055	0
234	20241002	160100	80339965	4055	4055	4055	4055	0
235	20241002	160000	80339965	4055	4055	4055	4055	0
236	20241002	155900	80339965	4055	4055	4055	4055	0
237	20241002	155800	80339965	4055	4055	4055	4055	0
238	20241002	155700	80339965	4055	4055	4055	4055	0
239	20241002	155600	80339965	4055	4055	4055	4055	0
240	20241002	155500	80339965	4055	4055	4055	4055	0
241	20241002	155400	80339965	4055	4055	4055	4055	0
242	20241002	155300	80339965	4055	4055	4055	4055	312
243	20241002	155200	80339965	4055	4055	4055	4055	0
244	20241002	155100	80339965	4055	4055	4055	4055	0
245	20241002	155000	80339965	4055	4055	4055	4055	0
246	20241002	154900	80339965	4055	4055	4055	4055	0
247	20241002	154800	80339965	4055	4055	4055	4055	0
248	20241002	154700	80339965	4055	4055	4055	4055	0
249	20241002	154600	80339965	4055	4055	4055	4055	0
250	20241002	154500	80339965	4055	4055	4055	4055	0
251	20241002	154400	80339965	4055	4055	4055	4055	0
252	20241002	154300	80339965	4055	4055	4055	4055	0
253	20241002	154200	80339965	4055	4055	4055	4055	0
254	20241002	154100	80339965	4055	4055	4055	4055	0
255	20241002	154000	80339965	4055	4055	4055	4055	0
256	20241002	153900	80339965	4055	4055	4055	4055	0
257	20241002	153800	80339965	4055	4055	4055	4055	0
258	20241002	153700	80339965	4055	4055	4055	4055	0
259	20241002	153600	80339965	4055	4055	4055	4055	0
260	20241002	153500	80339965	4055	4055	4055	4055	0
261	20241002	153400	80339965	4055	4055	4055	4055	0
262	20241002	153300	80339965	4055	4055	4055	4055	0
263	20241002	153200	80339965	4055	4055	4055	4055	0
264	20241002	153100	80339965	4055	4055	4055	4055	0
265	20241002	153000	80339965	4055	4055	4055	4055	312
266	20241002	152900	79074805	4055	4055	4055	4055	0
267	20241002	152800	79074805	4055	4055	4055	4055	0
268	20241002	152700	79074805	4055	4055	4055	4055	0
269	20241002	152600	79074805	4055	4055	4055	4055	0
270	20241002	152500	79074805	4055	4055	4055	4055	0
271	20241002	152400	79074805	4055	4055	4055	4055	0
272	20241002	152300	79074805	4055	4055	4055	4055	0
273	20241002	152200	79074805	4055	4055	4055	4055	0
274	20241002	152100	79074805	4055	4055	4055	4055	0
275	20241002	152000	79074805	4055	4055	4055	4055	0
276	20241002	151900	79074805	4055	4040	4055	4040	8
277	20241002	151800	79042440	4055	4055	4055	4055	0
278	20241002	151700	79042440	4055	4055	4055	4055	0
279	20241002	151600	79042440	4055	4055	4055	4055	0
280	20241002	151500	79042440	4055	4055	4055	4055	0
281	20241002	151400	79042440	4055	4055	4055	4055	0
282	20241002	151300	79042440	4055	4040	4055	4040	35
283	20241002	151200	78900720	4040	4050	4055	4040	27
284	20241002	151100	78791355	4060	4060	4060	4060	0
285	20241002	151000	78791355	4060	4060	4060	4060	0
286	20241002	150900	78791355	4060	4060	4060	4060	0
287	20241002	150800	78791355	4060	4060	4060	4060	0
288	20241002	150700	78791355	4060	4060	4060	4060	0
289	20241002	150600	78791355	4060	4040	4060	4040	2
290	20241002	150500	78783255	4060	4060	4060	4060	0
291	20241002	150400	78783255	4060	4060	4060	4060	0
292	20241002	150300	78783255	4060	4040	4060	4040	2
293	20241002	150200	78775155	4060	4060	4060	4060	0
294	20241002	150100	78775155	4060	4060	4060	4060	0
295	20241002	150000	78775155	4060	4060	4060	4060	2
296	20241002	145900	78767035	4060	4060	4060	4060	0
297	20241002	145800	78767035	4060	4040	4060	4040	7
298	20241002	145700	78738735	4060	4060	4060	4060	0
299	20241002	145600	78738735	4060	4060	4060	4060	1
300	20241002	145500	78734675	4040	4050	4070	4040	200
301	20241002	145400	77926175	4070	4070	4070	4070	0
302	20241002	145300	77926175	4070	4070	4070	4070	1
303	20241002	145200	77922105	4050	4050	4050	4050	1
304	20241002	145100	77918055	4070	4070	4070	4070	0
305	20241002	145000	77918055	4070	4050	4070	4050	13
306	20241002	144900	77865385	4075	4075	4075	4075	0
307	20241002	144800	77865385	4075	4075	4075	4075	0
308	20241002	144700	77865385	4075	4075	4075	4075	0
309	20241002	144600	77865385	4075	4060	4075	4060	37
310	20241002	144500	77715150	4060	4060	4060	4060	50
311	20241002	144400	77512150	4060	4060	4060	4050	26
312	20241002	144300	77406780	4050	4060	4060	4050	30
313	20241002	144200	77285170	4060	4070	4070	4050	13
314	20241002	144100	77232390	4055	4065	4070	4045	86
315	20241002	144000	76884315	4065	4065	4065	4065	5
316	20241002	143900	76863990	4065	4065	4065	4065	0
317	20241002	143800	76863990	4065	4070	4070	4050	7
318	20241002	143700	76835565	4050	4050	4070	4050	11
319	20241002	143600	76790915	4070	4070	4070	4070	0
320	20241002	143500	76790915	4070	4070	4070	4070	0
321	20241002	143400	76790915	4070	4070	4070	4070	0
322	20241002	143300	76790915	4070	4070	4070	4070	0
323	20241002	143200	76790915	4070	4060	4070	4055	4
324	20241002	143100	76774660	4080	4080	4080	4080	0
325	20241002	143000	76774660	4080	4080	4080	4080	0
326	20241002	142900	76774660	4080	4060	4080	4055	7
327	20241002	142800	76746185	4080	4060	4080	4060	6
328	20241002	142700	76721765	4080	4050	4080	4050	102
329	20241002	142600	76308635	4080	4080	4080	4080	0
330	20241002	142500	76308635	4080	4080	4080	4080	0
331	20241002	142400	76308635	4080	4055	4080	4055	2
332	20241002	142300	76300500	4080	4080	4080	4080	0
333	20241002	142200	76300500	4080	4080	4080	4080	0
334	20241002	142100	76300500	4080	4065	4085	4060	14
335	20241002	142000	76243410	4085	4080	4085	4080	11
336	20241002	141900	76198525	4085	4055	4085	4055	155
337	20241002	141800	75568690	4055	4055	4055	4055	0
338	20241002	141700	75568690	4055	4055	4055	4055	0
339	20241002	141600	75568690	4055	4060	4060	4055	2
340	20241002	141500	75560575	4080	4080	4080	4080	0
341	20241002	141400	75560575	4080	4080	4080	4080	201
342	20241002	141300	74740495	4080	4060	4080	4060	2
343	20241002	141200	74732355	4080	4065	4085	4055	91
344	20241002	141100	74362455	4065	4065	4065	4065	71
345	20241002	141000	74073840	4055	4065	4065	4055	12
346	20241002	140900	74025160	4065	4065	4065	4065	28
347	20241002	140800	73911340	4065	4065	4065	4065	0
348	20241002	140700	73911340	4065	4065	4065	4065	0
349	20241002	140600	73911340	4065	4065	4065	4065	0
350	20241002	140500	73911340	4065	4060	4065	4060	9
351	20241002	140400	73874795	4060	4055	4060	4055	80
352	20241002	140300	73550045	4060	4060	4060	4060	0
353	20241002	140200	73550045	4060	4060	4060	4060	0
354	20241002	140100	73550045	4060	4060	4060	4060	0
355	20241002	140000	73550045	4060	4060	4060	4060	0
356	20241002	135900	73550045	4060	4060	4060	4060	0
357	20241002	135800	73550045	4060	4060	4060	4060	0
358	20241002	135700	73550045	4060	4045	4060	4045	6
359	20241002	135600	73525760	4060	4060	4060	4060	0
360	20241002	135500	73525760	4060	4060	4060	4060	0
361	20241002	135400	73525760	4060	4060	4060	4045	4
362	20241002	135300	73509550	4060	4060	4060	4060	0
363	20241002	135200	73509550	4060	4060	4060	4060	0
364	20241002	135100	73509550	4060	4060	4060	4060	0
365	20241002	135000	73509550	4060	4060	4060	4060	11
366	20241002	134900	73464890	4060	4060	4060	4060	0
367	20241002	134800	73464890	4060	4060	4060	4060	0
368	20241002	134700	73464890	4060	4060	4060	4060	0
369	20241002	134600	73464890	4060	4060	4060	4060	0
370	20241002	134500	73464890	4060	4060	4060	4060	1
371	20241002	134400	73460830	4065	4065	4065	4040	64
372	20241002	134300	73202215	4045	4045	4045	4045	1
373	20241002	134200	73198170	4065	4065	4065	4065	0
374	20241002	134100	73198170	4065	4065	4065	4065	0
375	20241002	134000	73198170	4065	4065	4065	4065	0
376	20241002	133900	73198170	4065	4065	4065	4065	0
377	20241002	133800	73198170	4065	4065	4065	4065	0
378	20241002	133700	73198170	4065	4065	4065	4065	1
379	20241002	133600	73194105	4035	4075	4075	4035	2
380	20241002	133500	73185995	4040	4045	4075	4040	64
381	20241002	133400	72927195	4050	4065	4065	4050	340
382	20241002	133300	71547805	4080	4080	4080	4080	0
383	20241002	133200	71547805	4080	4080	4080	4080	0
384	20241002	133100	71547805	4080	4080	4080	4080	0
385	20241002	133000	71547805	4080	4080	4080	4080	0
386	20241002	132900	71547805	4080	4080	4080	4080	0
387	20241002	132800	71547805	4080	4080	4080	4080	0
388	20241002	132700	71547805	4080	4080	4080	4080	0
389	20241002	132600	71547805	4080	4080	4080	4080	0
390	20241002	132500	71547805	4080	4080	4080	4080	5
391	20241002	132400	71527405	4065	4065	4065	4065	0
392	20241002	132300	71527405	4065	4065	4065	4065	0
393	20241002	132200	71527405	4065	4065	4065	4065	0
394	20241002	132100	71527405	4065	4065	4065	4065	0
395	20241002	132000	71527405	4065	4065	4065	4065	0
396	20241002	131900	71527405	4065	4065	4065	4065	0
397	20241002	131800	71527405	4065	4065	4065	4065	0
398	20241002	131700	71527405	4065	4065	4065	4065	0
399	20241002	131600	71527405	4065	4065	4065	4065	32
400	20241002	131500	71397325	4065	4065	4065	4065	0
401	20241002	131400	71397325	4065	4065	4065	4065	190
402	20241002	131300	70624975	4065	4065	4065	4065	0
403	20241002	131200	70624975	4065	4070	4070	4065	5
404	20241002	131100	70604645	4080	4080	4080	4080	0
405	20241002	131000	70604645	4080	4080	4080	4080	0
406	20241002	130900	70604645	4080	4080	4080	4080	100
407	20241002	130800	70196645	4080	4080	4080	4080	0
408	20241002	130700	70196645	4080	4065	4080	4065	261
409	20241002	130600	69135665	4070	4070	4070	4070	0
410	20241002	130500	69135665	4070	4070	4070	4070	0
411	20241002	130400	69135665	4070	4070	4070	4070	91
412	20241002	130300	68765295	4080	4080	4080	4080	0
413	20241002	130200	68765295	4080	4080	4080	4080	0
414	20241002	130100	68765295	4080	4080	4080	4080	0
415	20241002	130000	68765295	4080	4080	4080	4080	1
416	20241002	125900	68761215	4070	4070	4070	4070	190
417	20241002	125800	67987915	4080	4070	4080	4070	11
418	20241002	125700	67943135	4080	4080	4080	4080	0
419	20241002	125600	67943135	4080	4080	4080	4080	0
420	20241002	125500	67943135	4080	4080	4080	4080	0
421	20241002	125400	67943135	4080	4080	4080	4080	0
422	20241002	125300	67943135	4080	4080	4080	4080	0
423	20241002	125200	67943135	4080	4080	4080	4080	1
424	20241002	125100	67939055	4075	4075	4075	4075	0
425	20241002	125000	67939055	4075	4075	4075	4075	1
426	20241002	124900	67934980	4080	4080	4080	4080	0
427	20241002	124800	67934980	4080	4080	4080	4080	0
428	20241002	124700	67934980	4080	4080	4080	4080	0
429	20241002	124600	67934980	4080	4080	4080	4080	171
430	20241002	124500	67237300	4080	4085	4085	4080	34
431	20241002	124400	67098555	4085	4085	4085	4085	0
432	20241002	124300	67098555	4085	4080	4085	4080	440
433	20241002	124200	65303350	4080	4080	4080	4080	0
434	20241002	124100	65303350	4080	4080	4080	4080	0
435	20241002	124000	65303350	4080	4080	4080	4080	0
436	20241002	123900	65303350	4080	4080	4080	4080	0
437	20241002	123800	65303350	4080	4070	4080	4070	464
438	20241002	123700	63414860	4070	4070	4070	4070	0
439	20241002	123600	63414860	4070	4070	4070	4070	0
440	20241002	123500	63414860	4070	4070	4070	4070	4
441	20241002	123400	63398580	4070	4070	4070	4070	0
442	20241002	123300	63398580	4070	4070	4070	4070	0
443	20241002	123200	63398580	4070	4070	4070	4070	0
444	20241002	123100	63398580	4070	4070	4070	4070	20
445	20241002	123000	63317180	4070	4070	4070	4070	0
446	20241002	122900	63317180	4070	4070	4070	4070	0
447	20241002	122800	63317180	4070	4070	4070	4070	13
448	20241002	122700	63264270	4080	4080	4080	4080	0
449	20241002	122600	63264270	4080	4080	4080	4080	0
450	20241002	122500	63264270	4080	4080	4080	4080	0
451	20241002	122400	63264270	4080	4080	4080	4080	0
452	20241002	122300	63264270	4080	4080	4080	4080	0
453	20241002	122200	63264270	4080	4080	4080	4080	0
454	20241002	122100	63264270	4080	4080	4080	4080	0
455	20241002	122000	63264270	4080	4080	4080	4080	0
456	20241002	121900	63264270	4080	4080	4080	4080	0
457	20241002	121800	63264270	4080	4080	4080	4080	0
458	20241002	121700	63264270	4080	4080	4080	4080	0
459	20241002	121600	63264270	4080	4065	4080	4065	3
460	20241002	121500	63252060	4080	4080	4080	4080	0
461	20241002	121400	63252060	4080	4070	4080	4070	2
462	20241002	121300	63243910	4080	4075	4080	4075	27
463	20241002	121200	63133875	4075	4075	4075	4075	1
464	20241002	121100	63129800	4070	4070	4070	4070	0
465	20241002	121000	63129800	4070	4070	4070	4070	0
466	20241002	120900	63129800	4070	4070	4070	4070	0
467	20241002	120800	63129800	4070	4070	4070	4070	135
468	20241002	120700	62580350	4075	4075	4075	4075	0
469	20241002	120600	62580350	4075	4075	4075	4075	0
470	20241002	120500	62580350	4075	4075	4075	4075	0
471	20241002	120400	62580350	4075	4075	4075	4075	5
472	20241002	120300	62559975	4075	4045	4075	4045	164
473	20241002	120200	61896475	4050	4050	4050	4050	1
474	20241002	120100	61892425	4075	4075	4075	4075	0
475	20241002	120000	61892425	4075	4075	4075	4075	0
476	20241002	115900	61892425	4075	4075	4075	4075	0
477	20241002	115800	61892425	4075	4075	4075	4075	0
478	20241002	115700	61892425	4075	4075	4075	4075	0
479	20241002	115600	61892425	4075	4075	4075	4075	0
480	20241002	115500	61892425	4075	4055	4075	4055	2
481	20241002	115400	61884295	4070	4070	4070	4070	1
482	20241002	115300	61880225	4075	4075	4075	4075	0
483	20241002	115200	61880225	4075	4070	4075	4070	14
484	20241002	115100	61823180	4070	4075	4075	4070	54
485	20241002	115000	61603375	4075	4075	4075	4075	2
486	20241002	114900	61595225	4050	4050	4050	4050	0
487	20241002	114800	61595225	4050	4050	4050	4050	0
488	20241002	114700	61595225	4050	4080	4080	4050	45
489	20241002	114600	61412375	4050	4050	4050	4050	0
490	20241002	114500	61412375	4050	4050	4050	4050	1
491	20241002	114400	61408325	4055	4055	4055	4055	1
492	20241002	114300	61404270	4080	4080	4080	4080	0
493	20241002	114200	61404270	4080	4080	4080	4080	0
494	20241002	114100	61404270	4080	4080	4080	4080	1
495	20241002	114000	61400190	4055	4055	4055	4055	1
496	20241002	113900	61396135	4080	4055	4080	4055	2
497	20241002	113800	61388000	4080	4080	4080	4080	1
498	20241002	113700	61383920	4080	4080	4080	4080	0
499	20241002	113600	61383920	4080	4060	4080	4060	2
500	20241002	113500	61375780	4080	4080	4080	4080	0
501	20241002	113400	61375780	4080	4080	4080	4080	0
502	20241002	113300	61375780	4080	4080	4080	4080	0
503	20241002	113200	61375780	4080	4080	4080	4080	0
504	20241002	113100	61375780	4080	4080	4080	4080	0
505	20241002	113000	61375780	4080	4080	4080	4080	0
506	20241002	112900	61375780	4080	4080	4080	4080	0
507	20241002	112800	61375780	4080	4080	4080	4080	0
508	20241002	112700	61375780	4080	4080	4080	4080	0
509	20241002	112600	61375780	4080	4080	4080	4080	0
510	20241002	112500	61375780	4080	4080	4080	4080	0
511	20241002	112400	61375780	4080	4080	4080	4080	0
512	20241002	112300	61375780	4080	4080	4080	4080	0
513	20241002	112200	61375780	4080	4065	4080	4065	30
514	20241002	112100	61253395	4080	4080	4080	4080	0
515	20241002	112000	61253395	4080	4070	4080	4070	3
516	20241002	111900	61241175	4080	4080	4080	4080	0
517	20241002	111800	61241175	4080	4070	4080	4070	2
518	20241002	111700	61233025	4085	4075	4085	4075	108
519	20241002	111600	60792915	4085	4085	4085	4085	0
520	20241002	111500	60792915	4085	4085	4085	4080	33
521	20241002	111400	60658230	4100	4085	4100	4085	25
522	20241002	111300	60556090	4100	4080	4100	4080	543
523	20241002	111200	58337780	4080	4080	4080	4080	180
524	20241002	111100	57603380	4080	4080	4080	4080	0
525	20241002	111000	57603380	4080	4070	4080	4070	1299
526	20241002	110900	52310950	4070	4070	4070	4070	0
527	20241002	110800	52310950	4070	4055	4070	4055	5
528	20241002	110700	52290660	4070	4070	4070	4070	0
529	20241002	110600	52290660	4070	4070	4070	4070	1
530	20241002	110500	52286590	4060	4060	4060	4060	2
531	20241002	110400	52278470	4070	4065	4070	4065	11
532	20241002	110300	52233750	4070	4040	4070	4020	23
533	20241002	110200	52140730	4060	4060	4060	4060	1
534	20241002	110100	52136670	4040	4040	4040	4040	1
535	20241002	110000	52132630	4060	4060	4060	4060	0
536	20241002	105900	52132630	4060	4060	4060	4045	3
537	20241002	105800	52120465	4065	4065	4065	4065	0
538	20241002	105700	52120465	4065	4065	4065	4065	0
539	20241002	105600	52120465	4065	4065	4065	4065	0
540	20241002	105500	52120465	4065	4065	4065	4065	5
541	20241002	105400	52100140	4065	4065	4065	4065	0
542	20241002	105300	52100140	4065	4065	4065	4065	0
543	20241002	105200	52100140	4065	4065	4065	4065	1
544	20241002	105100	52096075	4020	4045	4045	4020	10
545	20241002	105000	52055790	4070	4070	4070	4070	0
546	20241002	104900	52055790	4070	4070	4070	4070	0
547	20241002	104800	52055790	4070	4070	4070	4070	0
548	20241002	104700	52055790	4070	4070	4070	4070	1
549	20241002	104600	52051720	4070	4045	4070	4045	2
550	20241002	104500	52043605	4070	4070	4070	4070	1
551	20241002	104400	52039535	4040	4040	4040	4040	1
552	20241002	104300	52035495	4045	4045	4045	4045	0
553	20241002	104200	52035495	4045	4045	4045	4045	0
554	20241002	104100	52035495	4045	4045	4045	4045	11
555	20241002	104000	51991000	4075	4075	4075	4075	0
556	20241002	103900	51991000	4075	4075	4075	4075	0
557	20241002	103800	51991000	4075	4075	4075	4075	0
558	20241002	103700	51991000	4075	4075	4075	4075	0
559	20241002	103600	51991000	4075	4075	4075	4050	6
560	20241002	103500	51966575	4055	4055	4055	4055	1
561	20241002	103400	51962520	4075	4070	4075	4060	4
562	20241002	103300	51946240	4075	4075	4075	4075	0
563	20241002	103200	51946240	4075	4075	4075	4075	0
564	20241002	103100	51946240	4075	4045	4075	4045	217
565	20241002	103000	51066960	4050	4050	4050	4050	284
566	20241002	102900	49916760	4050	4050	4050	4020	47
567	20241002	102800	49726895	4015	4015	4015	4015	16
568	20241002	102700	49662655	4015	4015	4015	4015	16
569	20241002	102600	49598415	4015	4015	4015	4015	16
570	20241002	102500	49534175	4015	4015	4015	4015	16
571	20241002	102400	49469935	4015	4015	4015	4015	16
572	20241002	102300	49405695	4015	4015	4015	4015	36
573	20241002	102200	49261155	4020	4025	4025	4020	54
574	20241002	102100	49043995	4025	4025	4050	4020	35
575	20241002	102000	48903095	4055	4045	4065	4025	33
576	20241002	101900	48769725	4065	4045	4065	4045	2
577	20241002	101800	48761615	4065	4045	4065	4040	134
578	20241002	101700	48217130	4065	4025	4065	4025	243
579	20241002	101600	47235745	4025	4010	4025	4010	732
580	20241002	101500	44296170	4010	4010	4010	4010	1
581	20241002	101400	44292160	4020	4015	4020	4015	249
582	20241002	101300	43292415	4015	4005	4015	4000	101
583	20241002	101200	42888240	4015	4015	4015	4015	0
584	20241002	101100	42888240	4015	4015	4015	4015	0
585	20241002	101000	42888240	4015	4015	4015	4015	0
586	20241002	100900	42888240	4015	4015	4015	4015	0
587	20241002	100800	42888240	4015	4015	4015	4015	0
588	20241002	100700	42888240	4015	4005	4015	4005	21
589	20241002	100600	42804125	4015	4015	4015	4015	4
590	20241002	100500	42788065	4020	4015	4020	4015	21
591	20241002	100400	42703745	4005	4005	4005	4005	0
592	20241002	100300	42703745	4005	4005	4005	4005	10
593	20241002	100200	42663695	4000	4000	4000	4000	115
594	20241002	100100	42203695	4000	4000	4000	4000	0
595	20241002	100000	42203695	4000	3985	4000	3985	707
596	20241002	095900	39386285	3985	3980	3985	3980	184
597	20241002	095800	38653085	3980	3985	3985	3980	625
598	20241002	095700	36164995	4000	4000	4000	4000	0
599	20241002	095600	36164995	4000	4000	4000	4000	0
600	20241002	095500	36164995	4000	4000	4000	4000	1
601	20241002	095400	36160995	3985	3985	3985	3985	30
602	20241002	095300	36041445	3985	3995	3995	3985	397
603	20241002	095200	34455750	3990	3990	3990	3990	1
604	20241002	095100	34451760	4000	3995	4000	3985	30
605	20241002	095000	34331980	4000	4000	4000	4000	0
606	20241002	094900	34331980	4000	4000	4000	4000	1
607	20241002	094800	34327980	4000	4000	4000	4000	1
608	20241002	094700	34323980	4000	4000	4000	4000	0
609	20241002	094600	34323980	4000	4000	4000	4000	1
610	20241002	094500	34319980	4000	4000	4000	4000	0
611	20241002	094400	34319980	4000	4000	4000	4000	0
612	20241002	094300	34319980	4000	4000	4000	4000	1
613	20241002	094200	34315980	4000	4005	4005	4000	2
614	20241002	094100	34307975	4010	4010	4010	4010	0
615	20241002	094000	34307975	4010	4010	4010	4010	0
616	20241002	093900	34307975	4010	4010	4010	4010	1
617	20241002	093800	34303965	3985	3985	3985	3985	0
618	20241002	093700	34303965	3985	3985	3985	3985	250
619	20241002	093600	33307715	3985	3985	3985	3980	236
620	20241002	093500	32367500	3975	3975	3975	3975	0
621	20241002	093400	32367500	3975	3975	3975	3975	199
622	20241002	093300	31576475	3975	3975	3975	3975	264
623	20241002	093200	30527075	3975	3980	3980	3975	92
624	20241002	093100	30161320	3985	3985	3985	3985	3
625	20241002	093000	30149365	3985	3980	3985	3980	65
626	20241002	092900	29890655	3980	3980	3980	3980	690
627	20241002	092800	27144455	3985	3990	3990	3985	32
628	20241002	092700	27016885	3980	3980	3980	3980	0
629	20241002	092600	27016885	3980	3990	3990	3980	150
630	20241002	092500	26419805	3985	3985	3985	3985	0
631	20241002	092400	26419805	3985	3985	3985	3985	0
632	20241002	092300	26419805	3985	3990	3990	3985	23
633	20241002	092200	26328100	3990	3985	3990	3985	2
634	20241002	092100	26320125	3985	3995	3995	3985	24
635	20241002	092000	26224420	4015	4015	4015	4015	0
636	20241002	091900	26224420	4015	3980	4020	3980	286
637	20241002	091800	25083425	3980	3990	3990	3980	868
638	20241002	091700	21626255	3995	3995	3995	3995	207
639	20241002	091600	20799290	3995	4000	4000	3995	252
640	20241002	091500	19792300	4000	4005	4010	4000	199
641	20241002	091400	18996055	4000	4010	4010	4000	521
642	20241002	091300	16906890	4000	4000	4000	4000	40
643	20241002	091200	16746890	3990	4000	4000	3990	140
644	20241002	091100	16187490	3985	3985	3985	3985	50
645	20241002	091000	15988240	3985	3995	4010	3985	408
646	20241002	090900	14359515	4000	4010	4010	4000	456
647	20241002	090800	12534015	4010	4010	4010	4010	200
648	20241002	090700	11732015	4010	4010	4010	4010	300
649	20241002	090600	10529015	4000	4000	4030	3975	258
650	20241002	090500	9497490	4030	3990	4030	3990	1184
651	20241002	090400	4769720	3990	3990	3990	3990	1
652	20241002	090300	4765730	3975	3990	3990	3975	272
653	20241002	090200	3684050	3990	4000	4030	3990	282
654	20241002	090100	2556575	4000	4015	4015	4000	613
655	20241002	090000	101075	4040	4040	4040	4040	22