KissMeData/089790/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200100	108308340	5340	5340	5340	5340	230
3	20241002	200000	108308340	5340	5340	5340	5340	0
4	20241002	195900	108308340	5340	5340	5340	5340	0
5	20241002	195800	108308340	5340	5340	5340	5340	0
6	20241002	195700	108308340	5340	5340	5340	5340	0
7	20241002	195600	108308340	5340	5340	5340	5340	0
8	20241002	195500	108308340	5340	5340	5340	5340	0
9	20241002	195400	108308340	5340	5340	5340	5340	0
10	20241002	195300	108308340	5340	5340	5340	5340	0
11	20241002	195200	108308340	5340	5340	5340	5340	0
12	20241002	195100	108308340	5340	5340	5340	5340	0
13	20241002	195000	108308340	5340	5340	5340	5340	0
14	20241002	194900	108308340	5340	5340	5340	5340	0
15	20241002	194800	108308340	5340	5340	5340	5340	0
16	20241002	194700	108308340	5340	5340	5340	5340	0
17	20241002	194600	108308340	5340	5340	5340	5340	0
18	20241002	194500	108308340	5340	5340	5340	5340	0
19	20241002	194400	108308340	5340	5340	5340	5340	0
20	20241002	194300	108308340	5340	5340	5340	5340	0
21	20241002	194200	108308340	5340	5340	5340	5340	0
22	20241002	194100	108308340	5340	5340	5340	5340	0
23	20241002	194000	108308340	5340	5340	5340	5340	0
24	20241002	193900	108308340	5340	5340	5340	5340	0
25	20241002	193800	108308340	5340	5340	5340	5340	0
26	20241002	193700	108308340	5340	5340	5340	5340	0
27	20241002	193600	108308340	5340	5340	5340	5340	0
28	20241002	193500	108308340	5340	5340	5340	5340	0
29	20241002	193400	108308340	5340	5340	5340	5340	0
30	20241002	193300	108308340	5340	5340	5340	5340	0
31	20241002	193200	108308340	5340	5340	5340	5340	0
32	20241002	193100	108308340	5340	5340	5340	5340	230
33	20241002	193000	108308340	5340	5340	5340	5340	0
34	20241002	192900	108308340	5340	5340	5340	5340	0
35	20241002	192800	108308340	5340	5340	5340	5340	0
36	20241002	192700	108308340	5340	5340	5340	5340	0
37	20241002	192600	108308340	5340	5340	5340	5340	0
38	20241002	192500	108308340	5340	5340	5340	5340	0
39	20241002	192400	108308340	5340	5340	5340	5340	0
40	20241002	192300	108308340	5340	5340	5340	5340	0
41	20241002	192200	108308340	5340	5340	5340	5340	0
42	20241002	192100	108308340	5340	5340	5340	5340	0
43	20241002	192000	108308340	5340	5340	5340	5340	0
44	20241002	191900	108308340	5340	5340	5340	5340	0
45	20241002	191800	108308340	5340	5340	5340	5340	0
46	20241002	191700	108308340	5340	5340	5340	5340	0
47	20241002	191600	108308340	5340	5340	5340	5340	0
48	20241002	191500	108308340	5340	5340	5340	5340	0
49	20241002	191400	108308340	5340	5340	5340	5340	0
50	20241002	191300	108308340	5340	5340	5340	5340	0
51	20241002	191200	108308340	5340	5340	5340	5340	0
52	20241002	191100	108308340	5340	5340	5340	5340	0
53	20241002	191000	108308340	5340	5340	5340	5340	0
54	20241002	190900	108308340	5340	5340	5340	5340	0
55	20241002	190800	108308340	5340	5340	5340	5340	0
56	20241002	190700	108308340	5340	5340	5340	5340	0
57	20241002	190600	108308340	5340	5340	5340	5340	0
58	20241002	190500	108308340	5340	5340	5340	5340	0
59	20241002	190400	108308340	5340	5340	5340	5340	0
60	20241002	190300	108308340	5340	5340	5340	5340	0
61	20241002	190200	108308340	5340	5340	5340	5340	0
62	20241002	190100	108308340	5340	5340	5340	5340	230
63	20241002	190000	108308340	5340	5340	5340	5340	0
64	20241002	185900	108308340	5340	5340	5340	5340	0
65	20241002	185800	108308340	5340	5340	5340	5340	0
66	20241002	185700	108308340	5340	5340	5340	5340	0
67	20241002	185600	108308340	5340	5340	5340	5340	0
68	20241002	185500	108308340	5340	5340	5340	5340	0
69	20241002	185400	108308340	5340	5340	5340	5340	0
70	20241002	185300	108308340	5340	5340	5340	5340	0
71	20241002	185200	108308340	5340	5340	5340	5340	0
72	20241002	185100	108308340	5340	5340	5340	5340	0
73	20241002	185000	108308340	5340	5340	5340	5340	0
74	20241002	184900	108308340	5340	5340	5340	5340	0
75	20241002	184800	108308340	5340	5340	5340	5340	0
76	20241002	184700	108308340	5340	5340	5340	5340	0
77	20241002	184600	108308340	5340	5340	5340	5340	0
78	20241002	184500	108308340	5340	5340	5340	5340	0
79	20241002	184400	108308340	5340	5340	5340	5340	0
80	20241002	184300	108308340	5340	5340	5340	5340	0
81	20241002	184200	108308340	5340	5340	5340	5340	0
82	20241002	184100	108308340	5340	5340	5340	5340	0
83	20241002	184000	108308340	5340	5340	5340	5340	0
84	20241002	183900	108308340	5340	5340	5340	5340	0
85	20241002	183800	108308340	5340	5340	5340	5340	0
86	20241002	183700	108308340	5340	5340	5340	5340	0
87	20241002	183600	108308340	5340	5340	5340	5340	0
88	20241002	183500	108308340	5340	5340	5340	5340	0
89	20241002	183400	108308340	5340	5340	5340	5340	0
90	20241002	183300	108308340	5340	5340	5340	5340	0
91	20241002	183200	108308340	5340	5340	5340	5340	0
92	20241002	183100	108308340	5340	5340	5340	5340	230
93	20241002	183000	108308340	5340	5340	5340	5340	0
94	20241002	182900	108308340	5340	5340	5340	5340	0
95	20241002	182800	108308340	5340	5340	5340	5340	0
96	20241002	182700	108308340	5340	5340	5340	5340	0
97	20241002	182600	108308340	5340	5340	5340	5340	0
98	20241002	182500	108308340	5340	5340	5340	5340	0
99	20241002	182400	108308340	5340	5340	5340	5340	0
100	20241002	182300	108308340	5340	5340	5340	5340	0
101	20241002	182200	108308340	5340	5340	5340	5340	0
102	20241002	182100	108308340	5340	5340	5340	5340	0
103	20241002	182000	108308340	5340	5340	5340	5340	0
104	20241002	181900	108308340	5340	5340	5340	5340	0
105	20241002	181800	108308340	5340	5340	5340	5340	0
106	20241002	181700	108308340	5340	5340	5340	5340	0
107	20241002	181600	108308340	5340	5340	5340	5340	0
108	20241002	181500	108308340	5340	5340	5340	5340	0
109	20241002	181400	108308340	5340	5340	5340	5340	0
110	20241002	181300	108308340	5340	5340	5340	5340	0
111	20241002	181200	108308340	5340	5340	5340	5340	0
112	20241002	181100	108308340	5340	5340	5340	5340	0
113	20241002	181000	108308340	5340	5340	5340	5340	0
114	20241002	180900	108308340	5340	5340	5340	5340	0
115	20241002	180800	108308340	5340	5340	5340	5340	0
116	20241002	180700	108308340	5340	5340	5340	5340	0
117	20241002	180600	108308340	5340	5340	5340	5340	0
118	20241002	180500	108308340	5340	5340	5340	5340	0
119	20241002	180400	108308340	5340	5340	5340	5340	0
120	20241002	180300	108308340	5340	5340	5340	5340	0
121	20241002	180200	108308340	5340	5340	5340	5340	0
122	20241002	180100	108308340	5340	5340	5340	5340	230
123	20241002	180000	108308340	5340	5340	5340	5340	0
124	20241002	175900	108308340	5340	5340	5340	5340	0
125	20241002	175800	108308340	5340	5340	5340	5340	0
126	20241002	175700	108308340	5340	5340	5340	5340	0
127	20241002	175600	108308340	5340	5340	5340	5340	0
128	20241002	175500	108308340	5340	5340	5340	5340	0
129	20241002	175400	108308340	5340	5340	5340	5340	0
130	20241002	175300	108308340	5340	5340	5340	5340	0
131	20241002	175200	108308340	5340	5340	5340	5340	0
132	20241002	175100	108308340	5340	5340	5340	5340	0
133	20241002	175000	108308340	5340	5340	5340	5340	0
134	20241002	174900	108308340	5340	5340	5340	5340	0
135	20241002	174800	108308340	5340	5340	5340	5340	0
136	20241002	174700	108308340	5340	5340	5340	5340	0
137	20241002	174600	108308340	5340	5340	5340	5340	0
138	20241002	174500	108308340	5340	5340	5340	5340	0
139	20241002	174400	108308340	5340	5340	5340	5340	0
140	20241002	174300	108308340	5340	5340	5340	5340	0
141	20241002	174200	108308340	5340	5340	5340	5340	0
142	20241002	174100	108308340	5340	5340	5340	5340	0
143	20241002	174000	108308340	5340	5340	5340	5340	0
144	20241002	173900	108308340	5340	5340	5340	5340	0
145	20241002	173800	108308340	5340	5340	5340	5340	0
146	20241002	173700	108308340	5340	5340	5340	5340	0
147	20241002	173600	108308340	5340	5340	5340	5340	0
148	20241002	173500	108308340	5340	5340	5340	5340	0
149	20241002	173400	108308340	5340	5340	5340	5340	0
150	20241002	173300	108308340	5340	5340	5340	5340	0
151	20241002	173200	108308340	5340	5340	5340	5340	0
152	20241002	173100	108308340	5340	5340	5340	5340	230
153	20241002	173000	108308340	5340	5340	5340	5340	0
154	20241002	172900	108308340	5340	5340	5340	5340	0
155	20241002	172800	108308340	5340	5340	5340	5340	0
156	20241002	172700	108308340	5340	5340	5340	5340	0
157	20241002	172600	108308340	5340	5340	5340	5340	0
158	20241002	172500	108308340	5340	5340	5340	5340	0
159	20241002	172400	108308340	5340	5340	5340	5340	0
160	20241002	172300	108308340	5340	5340	5340	5340	0
161	20241002	172200	108308340	5340	5340	5340	5340	0
162	20241002	172100	108308340	5340	5340	5340	5340	0
163	20241002	172000	108308340	5340	5340	5340	5340	0
164	20241002	171900	108308340	5340	5340	5340	5340	0
165	20241002	171800	108308340	5340	5340	5340	5340	0
166	20241002	171700	108308340	5340	5340	5340	5340	0
167	20241002	171600	108308340	5340	5340	5340	5340	0
168	20241002	171500	108308340	5340	5340	5340	5340	0
169	20241002	171400	108308340	5340	5340	5340	5340	0
170	20241002	171300	108308340	5340	5340	5340	5340	0
171	20241002	171200	108308340	5340	5340	5340	5340	0
172	20241002	171100	108308340	5340	5340	5340	5340	0
173	20241002	171000	108308340	5340	5340	5340	5340	0
174	20241002	170900	108308340	5340	5340	5340	5340	0
175	20241002	170800	108308340	5340	5340	5340	5340	0
176	20241002	170700	108308340	5340	5340	5340	5340	0
177	20241002	170600	108308340	5340	5340	5340	5340	0
178	20241002	170500	108308340	5340	5340	5340	5340	0
179	20241002	170400	108308340	5340	5340	5340	5340	0
180	20241002	170300	108308340	5340	5340	5340	5340	0
181	20241002	170200	108308340	5340	5340	5340	5340	0
182	20241002	170100	108308340	5340	5340	5340	5340	230
183	20241002	170000	108308340	5340	5340	5340	5340	0
184	20241002	165900	108308340	5340	5340	5340	5340	0
185	20241002	165800	108308340	5340	5340	5340	5340	0
186	20241002	165700	108308340	5340	5340	5340	5340	0
187	20241002	165600	108308340	5340	5340	5340	5340	0
188	20241002	165500	108308340	5340	5340	5340	5340	0
189	20241002	165400	108308340	5340	5340	5340	5340	0
190	20241002	165300	108308340	5340	5340	5340	5340	0
191	20241002	165200	108308340	5340	5340	5340	5340	0
192	20241002	165100	108308340	5340	5340	5340	5340	0
193	20241002	165000	108308340	5340	5340	5340	5340	0
194	20241002	164900	108308340	5340	5340	5340	5340	0
195	20241002	164800	108308340	5340	5340	5340	5340	0
196	20241002	164700	108308340	5340	5340	5340	5340	0
197	20241002	164600	108308340	5340	5340	5340	5340	0
198	20241002	164500	108308340	5340	5340	5340	5340	0
199	20241002	164400	108308340	5340	5340	5340	5340	0
200	20241002	164300	108308340	5340	5340	5340	5340	0
201	20241002	164200	108308340	5340	5340	5340	5340	0
202	20241002	164100	108308340	5340	5340	5340	5340	0
203	20241002	164000	108308340	5340	5340	5340	5340	0
204	20241002	163900	108308340	5340	5340	5340	5340	0
205	20241002	163800	108308340	5340	5340	5340	5340	0
206	20241002	163700	108308340	5340	5340	5340	5340	0
207	20241002	163600	108308340	5340	5340	5340	5340	0
208	20241002	163500	108308340	5340	5340	5340	5340	0
209	20241002	163400	108308340	5340	5340	5340	5340	0
210	20241002	163300	108308340	5340	5340	5340	5340	0
211	20241002	163200	108308340	5340	5340	5340	5340	0
212	20241002	163100	108308340	5340	5340	5340	5340	230
213	20241002	163000	108308340	5340	5340	5340	5340	0
214	20241002	162900	108308340	5340	5340	5340	5340	0
215	20241002	162800	108308340	5340	5340	5340	5340	0
216	20241002	162700	108308340	5340	5340	5340	5340	0
217	20241002	162600	108308340	5340	5340	5340	5340	0
218	20241002	162500	108308340	5340	5340	5340	5340	0
219	20241002	162400	108308340	5340	5340	5340	5340	0
220	20241002	162300	108308340	5340	5340	5340	5340	0
221	20241002	162200	108308340	5340	5340	5340	5340	0
222	20241002	162100	108308340	5340	5340	5340	5340	0
223	20241002	162000	108308340	5340	5340	5340	5340	0
224	20241002	161900	108308340	5340	5340	5340	5340	0
225	20241002	161800	108308340	5340	5340	5340	5340	0
226	20241002	161700	108308340	5340	5340	5340	5340	0
227	20241002	161600	108308340	5340	5340	5340	5340	0
228	20241002	161500	108308340	5340	5340	5340	5340	0
229	20241002	161400	108308340	5340	5340	5340	5340	0
230	20241002	161300	108308340	5340	5340	5340	5340	0
231	20241002	161200	108308340	5340	5340	5340	5340	0
232	20241002	161100	108308340	5340	5340	5340	5340	0
233	20241002	161000	108308340	5340	5340	5340	5340	0
234	20241002	160900	108308340	5340	5340	5340	5340	0
235	20241002	160800	108308340	5340	5340	5340	5340	0
236	20241002	160700	108308340	5340	5340	5340	5340	0
237	20241002	160600	108308340	5340	5340	5340	5340	0
238	20241002	160500	108308340	5340	5340	5340	5340	0
239	20241002	160400	108308340	5340	5340	5340	5340	0
240	20241002	160300	108308340	5340	5340	5340	5340	0
241	20241002	160200	108308340	5340	5340	5340	5340	0
242	20241002	160100	108308340	5340	5340	5340	5340	230
243	20241002	160000	108308340	5340	5340	5340	5340	0
244	20241002	155900	108308340	5340	5340	5340	5340	0
245	20241002	155800	108308340	5340	5340	5340	5340	0
246	20241002	155700	108308340	5340	5340	5340	5340	0
247	20241002	155600	108308340	5340	5340	5340	5340	0
248	20241002	155500	108308340	5340	5340	5340	5340	0
249	20241002	155400	108308340	5340	5340	5340	5340	0
250	20241002	155300	108308340	5340	5340	5340	5340	0
251	20241002	155200	108308340	5340	5340	5340	5340	0
252	20241002	155100	108308340	5340	5340	5340	5340	0
253	20241002	155000	108308340	5340	5340	5340	5340	0
254	20241002	154900	108308340	5340	5340	5340	5340	0
255	20241002	154800	108308340	5340	5340	5340	5340	0
256	20241002	154700	108308340	5340	5340	5340	5340	0
257	20241002	154600	108308340	5340	5340	5340	5340	0
258	20241002	154500	108308340	5340	5340	5340	5340	0
259	20241002	154400	108308340	5340	5340	5340	5340	0
260	20241002	154300	108308340	5340	5340	5340	5340	0
261	20241002	154200	108308340	5340	5340	5340	5340	0
262	20241002	154100	108308340	5340	5340	5340	5340	0
263	20241002	154000	108308340	5340	5340	5340	5340	0
264	20241002	153900	108308340	5340	5340	5340	5340	0
265	20241002	153800	108308340	5340	5340	5340	5340	0
266	20241002	153700	108308340	5340	5340	5340	5340	0
267	20241002	153600	108308340	5340	5340	5340	5340	0
268	20241002	153500	108308340	5340	5340	5340	5340	0
269	20241002	153400	108308340	5340	5340	5340	5340	0
270	20241002	153300	108308340	5340	5340	5340	5340	0
271	20241002	153200	108308340	5340	5340	5340	5340	0
272	20241002	153100	108308340	5340	5340	5340	5340	230
273	20241002	153000	108308340	5340	5340	5340	5340	230
274	20241002	152900	107080140	5280	5280	5280	5280	0
275	20241002	152800	107080140	5280	5280	5280	5280	0
276	20241002	152700	107080140	5280	5280	5280	5280	0
277	20241002	152600	107080140	5280	5280	5280	5280	0
278	20241002	152500	107080140	5280	5280	5280	5280	0
279	20241002	152400	107080140	5280	5280	5280	5280	0
280	20241002	152300	107080140	5280	5280	5280	5280	0
281	20241002	152200	107080140	5280	5280	5280	5280	0
282	20241002	152100	107080140	5280	5280	5280	5280	0
283	20241002	152000	107080140	5280	5280	5280	5280	0
284	20241002	151900	107080140	5280	5280	5280	5280	1
285	20241002	151800	107074860	5260	5260	5260	5260	30
286	20241002	151700	106917060	5240	5240	5260	5240	227
287	20241002	151600	105723580	5240	5240	5240	5240	0
288	20241002	151500	105723580	5240	5240	5240	5240	60
289	20241002	151400	105409180	5240	5240	5240	5240	0
290	20241002	151300	105409180	5240	5250	5250	5240	139
291	20241002	151200	104679570	5240	5240	5240	5240	0
292	20241002	151100	104679570	5240	5240	5240	5240	129
293	20241002	151000	104003610	5250	5250	5250	5250	0
294	20241002	150900	104003610	5250	5250	5250	5250	0
295	20241002	150800	104003610	5250	5250	5250	5250	1
296	20241002	150700	103998360	5250	5250	5250	5250	0
297	20241002	150600	103998360	5250	5250	5250	5250	0
298	20241002	150500	103998360	5250	5250	5250	5250	0
299	20241002	150400	103998360	5250	5250	5250	5250	62
300	20241002	150300	103672860	5250	5250	5250	5250	0
301	20241002	150200	103672860	5250	5250	5250	5250	0
302	20241002	150100	103672860	5250	5250	5250	5250	0
303	20241002	150000	103672860	5250	5250	5250	5250	0
304	20241002	145900	103672860	5250	5250	5250	5250	0
305	20241002	145800	103672860	5250	5250	5250	5250	0
306	20241002	145700	103672860	5250	5250	5250	5250	0
307	20241002	145600	103672860	5250	5250	5250	5250	0
308	20241002	145500	103672860	5250	5250	5250	5250	0
309	20241002	145400	103672860	5250	5250	5250	5250	0
310	20241002	145300	103672860	5250	5250	5250	5250	0
311	20241002	145200	103672860	5250	5250	5250	5250	4
312	20241002	145100	103651860	5250	5250	5250	5250	0
313	20241002	145000	103651860	5250	5250	5250	5250	0
314	20241002	144900	103651860	5250	5250	5250	5250	3
315	20241002	144800	103636110	5250	5260	5260	5250	2
316	20241002	144700	103625600	5260	5260	5260	5260	9
317	20241002	144600	103578260	5250	5260	5260	5250	21
318	20241002	144500	103467890	5240	5240	5240	5240	0
319	20241002	144400	103467890	5240	5240	5240	5240	0
320	20241002	144300	103467890	5240	5240	5240	5240	6
321	20241002	144200	103436450	5260	5260	5260	5260	0
322	20241002	144100	103436450	5260	5260	5260	5260	0
323	20241002	144000	103436450	5260	5260	5260	5260	0
324	20241002	143900	103436450	5260	5260	5260	5260	0
325	20241002	143800	103436450	5260	5270	5270	5250	181
326	20241002	143700	102482790	5280	5280	5280	5280	0
327	20241002	143600	102482790	5280	5280	5280	5280	0
328	20241002	143500	102482790	5280	5280	5280	5280	0
329	20241002	143400	102482790	5280	5280	5280	5280	0
330	20241002	143300	102482790	5280	5280	5280	5280	0
331	20241002	143200	102482790	5280	5280	5280	5280	0
332	20241002	143100	102482790	5280	5280	5280	5280	0
333	20241002	143000	102482790	5280	5280	5280	5280	0
334	20241002	142900	102482790	5280	5280	5280	5280	0
335	20241002	142800	102482790	5280	5280	5280	5280	0
336	20241002	142700	102482790	5280	5280	5280	5280	0
337	20241002	142600	102482790	5280	5280	5280	5280	0
338	20241002	142500	102482790	5280	5280	5280	5280	0
339	20241002	142400	102482790	5280	5290	5290	5280	16
340	20241002	142300	102398290	5350	5350	5350	5350	0
341	20241002	142200	102398290	5350	5300	5350	5290	13
342	20241002	142100	102329450	5300	5320	5360	5300	251
343	20241002	142000	100988880	5320	5300	5320	5300	4
344	20241002	141900	100967650	5310	5310	5310	5310	1
345	20241002	141800	100962340	5330	5330	5330	5330	0
346	20241002	141700	100962340	5330	5330	5330	5330	0
347	20241002	141600	100962340	5330	5330	5330	5330	0
348	20241002	141500	100962340	5330	5330	5330	5330	0
349	20241002	141400	100962340	5330	5330	5330	5330	0
350	20241002	141300	100962340	5330	5330	5330	5330	0
351	20241002	141200	100962340	5330	5330	5330	5330	0
352	20241002	141100	100962340	5330	5330	5330	5330	0
353	20241002	141000	100962340	5330	5320	5330	5320	2
354	20241002	140900	100951690	5330	5330	5330	5330	1
355	20241002	140800	100946360	5340	5340	5340	5340	0
356	20241002	140700	100946360	5340	5340	5340	5340	0
357	20241002	140600	100946360	5340	5340	5340	5340	0
358	20241002	140500	100946360	5340	5340	5340	5340	0
359	20241002	140400	100946360	5340	5300	5340	5300	78
360	20241002	140300	100531160	5280	5280	5280	5280	0
361	20241002	140200	100531160	5280	5280	5280	5280	0
362	20241002	140100	100531160	5280	5280	5280	5280	0
363	20241002	140000	100531160	5280	5280	5280	5280	0
364	20241002	135900	100531160	5280	5280	5280	5280	0
365	20241002	135800	100531160	5280	5280	5280	5280	0
366	20241002	135700	100531160	5280	5280	5280	5280	0
367	20241002	135600	100531160	5280	5280	5280	5280	1
368	20241002	135500	100525880	5300	5300	5300	5300	0
369	20241002	135400	100525880	5300	5300	5300	5300	0
370	20241002	135300	100525880	5300	5300	5300	5300	0
371	20241002	135200	100525880	5300	5290	5300	5290	12
372	20241002	135100	100462390	5330	5330	5330	5330	0
373	20241002	135000	100462390	5330	5330	5330	5330	0
374	20241002	134900	100462390	5330	5330	5330	5330	0
375	20241002	134800	100462390	5330	5330	5330	5330	0
376	20241002	134700	100462390	5330	5330	5330	5330	0
377	20241002	134600	100462390	5330	5330	5330	5330	0
378	20241002	134500	100462390	5330	5330	5330	5330	0
379	20241002	134400	100462390	5330	5330	5330	5330	0
380	20241002	134300	100462390	5330	5330	5330	5330	1
381	20241002	134200	100457060	5290	5290	5290	5290	10
382	20241002	134100	100404160	5270	5280	5280	5270	333
383	20241002	134000	98646220	5280	5280	5280	5280	2
384	20241002	133900	98635660	5280	5280	5280	5280	0
385	20241002	133800	98635660	5280	5290	5290	5280	23
386	20241002	133700	98514150	5290	5290	5290	5290	0
387	20241002	133600	98514150	5290	5290	5290	5290	0
388	20241002	133500	98514150	5290	5290	5290	5290	0
389	20241002	133400	98514150	5290	5290	5290	5290	0
390	20241002	133300	98514150	5290	5290	5290	5290	0
391	20241002	133200	98514150	5290	5290	5290	5290	0
392	20241002	133100	98514150	5290	5290	5290	5290	0
393	20241002	133000	98514150	5290	5290	5290	5290	0
394	20241002	132900	98514150	5290	5290	5290	5290	0
395	20241002	132800	98514150	5290	5290	5290	5290	126
396	20241002	132700	97847610	5290	5290	5290	5290	0
397	20241002	132600	97847610	5290	5300	5300	5290	114
398	20241002	132500	97243550	5310	5310	5310	5310	20
399	20241002	132400	97137350	5320	5320	5320	5320	0
400	20241002	132300	97137350	5320	5320	5320	5320	2
401	20241002	132200	97126710	5330	5330	5330	5330	0
402	20241002	132100	97126710	5330	5330	5330	5330	0
403	20241002	132000	97126710	5330	5330	5330	5330	0
404	20241002	131900	97126710	5330	5330	5330	5330	0
405	20241002	131800	97126710	5330	5330	5330	5330	0
406	20241002	131700	97126710	5330	5330	5330	5330	20
407	20241002	131600	97020110	5330	5330	5330	5330	0
408	20241002	131500	97020110	5330	5330	5330	5330	0
409	20241002	131400	97020110	5330	5330	5330	5330	0
410	20241002	131300	97020110	5330	5330	5330	5330	0
411	20241002	131200	97020110	5330	5330	5330	5330	0
412	20241002	131100	97020110	5330	5330	5330	5330	10
413	20241002	131000	96966810	5320	5320	5320	5320	0
414	20241002	130900	96966810	5320	5320	5320	5320	0
415	20241002	130800	96966810	5320	5320	5320	5320	0
416	20241002	130700	96966810	5320	5320	5320	5320	18
417	20241002	130600	96871050	5340	5340	5340	5340	0
418	20241002	130500	96871050	5340	5340	5340	5340	0
419	20241002	130400	96871050	5340	5350	5350	5330	101
420	20241002	130300	96332660	5360	5360	5360	5360	0
421	20241002	130200	96332660	5360	5360	5360	5360	0
422	20241002	130100	96332660	5360	5360	5360	5360	0
423	20241002	130000	96332660	5360	5360	5360	5360	10
424	20241002	125900	96279060	5360	5360	5360	5360	2
425	20241002	125800	96268340	5370	5370	5370	5370	0
426	20241002	125700	96268340	5370	5370	5370	5370	0
427	20241002	125600	96268340	5370	5370	5370	5370	1
428	20241002	125500	96262970	5340	5350	5390	5340	84
429	20241002	125400	95811640	5350	5350	5350	5350	0
430	20241002	125300	95811640	5350	5350	5350	5350	0
431	20241002	125200	95811640	5350	5350	5350	5350	0
432	20241002	125100	95811640	5350	5350	5350	5350	0
433	20241002	125000	95811640	5350	5350	5350	5350	0
434	20241002	124900	95811640	5350	5350	5350	5350	1
435	20241002	124800	95806290	5330	5330	5330	5330	0
436	20241002	124700	95806290	5330	5350	5350	5330	220
437	20241002	124600	94629650	5350	5350	5350	5350	0
438	20241002	124500	94629650	5350	5350	5350	5350	0
439	20241002	124400	94629650	5350	5350	5350	5350	0
440	20241002	124300	94629650	5350	5350	5350	5350	0
441	20241002	124200	94629650	5350	5350	5350	5350	0
442	20241002	124100	94629650	5350	5350	5350	5350	1
443	20241002	124000	94624300	5330	5340	5340	5330	156
444	20241002	123900	93791510	5330	5330	5330	5330	0
445	20241002	123800	93791510	5330	5330	5330	5330	0
446	20241002	123700	93791510	5330	5330	5330	5330	100
447	20241002	123600	93258510	5340	5340	5340	5340	0
448	20241002	123500	93258510	5340	5340	5340	5340	0
449	20241002	123400	93258510	5340	5340	5340	5340	2
450	20241002	123300	93247830	5330	5330	5330	5330	6
451	20241002	123200	93215850	5330	5330	5330	5330	0
452	20241002	123100	93215850	5330	5330	5330	5330	8
453	20241002	123000	93173210	5340	5340	5340	5340	0
454	20241002	122900	93173210	5340	5340	5340	5340	0
455	20241002	122800	93173210	5340	5340	5340	5340	1
456	20241002	122700	93167870	5330	5330	5330	5330	17
457	20241002	122600	93077260	5320	5340	5340	5320	21
458	20241002	122500	92965470	5330	5330	5330	5330	40
459	20241002	122400	92752270	5330	5330	5330	5330	2
460	20241002	122300	92741610	5320	5320	5320	5320	0
461	20241002	122200	92741610	5320	5320	5320	5320	0
462	20241002	122100	92741610	5320	5320	5320	5320	0
463	20241002	122000	92741610	5320	5320	5320	5320	1
464	20241002	121900	92736290	5320	5320	5320	5320	0
465	20241002	121800	92736290	5320	5300	5320	5300	10
466	20241002	121700	92683250	5310	5310	5310	5310	0
467	20241002	121600	92683250	5310	5310	5310	5310	0
468	20241002	121500	92683250	5310	5310	5310	5310	3
469	20241002	121400	92667320	5310	5310	5310	5310	2
470	20241002	121300	92656700	5280	5280	5280	5280	0
471	20241002	121200	92656700	5280	5280	5280	5280	0
472	20241002	121100	92656700	5280	5280	5280	5280	0
473	20241002	121000	92656700	5280	5280	5280	5280	0
474	20241002	120900	92656700	5280	5280	5280	5280	0
475	20241002	120800	92656700	5280	5280	5280	5280	0
476	20241002	120700	92656700	5280	5280	5280	5280	0
477	20241002	120600	92656700	5280	5280	5280	5280	0
478	20241002	120500	92656700	5280	5280	5280	5280	0
479	20241002	120400	92656700	5280	5280	5280	5280	0
480	20241002	120300	92656700	5280	5280	5280	5280	0
481	20241002	120200	92656700	5280	5280	5280	5280	0
482	20241002	120100	92656700	5280	5280	5280	5280	0
483	20241002	120000	92656700	5280	5280	5280	5280	0
484	20241002	115900	92656700	5280	5280	5280	5280	16
485	20241002	115800	92572220	5310	5310	5310	5310	0
486	20241002	115700	92572220	5310	5300	5310	5300	6
487	20241002	115600	92540410	5290	5300	5310	5280	39
488	20241002	115500	92334080	5300	5290	5300	5270	68
489	20241002	115400	91974230	5290	5290	5290	5290	2
490	20241002	115300	91963650	5240	5300	5300	5240	928
491	20241002	115200	87052280	5300	5300	5300	5300	0
492	20241002	115100	87052280	5300	5300	5300	5300	0
493	20241002	115000	87052280	5300	5300	5300	5300	0
494	20241002	114900	87052280	5300	5300	5300	5300	0
495	20241002	114800	87052280	5300	5300	5300	5300	0
496	20241002	114700	87052280	5300	5300	5300	5300	0
497	20241002	114600	87052280	5300	5310	5310	5300	128
498	20241002	114500	86372780	5310	5310	5310	5310	3
499	20241002	114400	86356850	5300	5300	5300	5300	0
500	20241002	114300	86356850	5300	5300	5300	5300	0
501	20241002	114200	86356850	5300	5300	5300	5300	16
502	20241002	114100	86272050	5300	5300	5300	5300	0
503	20241002	114000	86272050	5300	5300	5300	5300	241
504	20241002	113900	84994750	5300	5300	5300	5300	0
505	20241002	113800	84994750	5300	5300	5300	5300	0
506	20241002	113700	84994750	5300	5300	5300	5300	16
507	20241002	113600	84909950	5300	5300	5300	5300	0
508	20241002	113500	84909950	5300	5300	5300	5300	16
509	20241002	113400	84825150	5320	5320	5320	5320	1
510	20241002	113300	84819830	5300	5300	5300	5300	16
511	20241002	113200	84735030	5300	5300	5300	5300	0
512	20241002	113100	84735030	5300	5300	5300	5300	0
513	20241002	113000	84735030	5300	5310	5310	5300	43
514	20241002	112900	84507120	5300	5300	5300	5300	0
515	20241002	112800	84507120	5300	5300	5300	5300	16
516	20241002	112700	84422320	5300	5300	5300	5300	26
517	20241002	112600	84284520	5300	5310	5310	5300	17
518	20241002	112500	84194410	5310	5310	5310	5310	0
519	20241002	112400	84194410	5310	5330	5330	5310	1804
520	20241002	112300	74598200	5340	5340	5340	5340	0
521	20241002	112200	74598200	5340	5340	5340	5340	0
522	20241002	112100	74598200	5340	5340	5340	5340	0
523	20241002	112000	74598200	5340	5340	5340	5340	0
524	20241002	111900	74598200	5340	5340	5340	5340	24
525	20241002	111800	74470040	5370	5370	5370	5370	0
526	20241002	111700	74470040	5370	5370	5370	5370	0
527	20241002	111600	74470040	5370	5370	5370	5370	0
528	20241002	111500	74470040	5370	5370	5370	5370	10
529	20241002	111400	74416340	5370	5370	5370	5370	0
530	20241002	111300	74416340	5370	5370	5370	5370	0
531	20241002	111200	74416340	5370	5370	5370	5370	0
532	20241002	111100	74416340	5370	5370	5370	5370	0
533	20241002	111000	74416340	5370	5370	5370	5370	3
534	20241002	110900	74400230	5380	5380	5380	5380	0
535	20241002	110800	74400230	5380	5380	5380	5380	0
536	20241002	110700	74400230	5380	5380	5380	5380	0
537	20241002	110600	74400230	5380	5380	5380	5380	19
538	20241002	110500	74298010	5350	5350	5350	5350	641
539	20241002	110400	70868660	5340	5330	5340	5330	537
540	20241002	110300	68004390	5330	5330	5330	5330	0
541	20241002	110200	68004390	5330	5330	5330	5330	0
542	20241002	110100	68004390	5330	5330	5330	5330	0
543	20241002	110000	68004390	5330	5330	5330	5330	0
544	20241002	105900	68004390	5330	5330	5330	5330	0
545	20241002	105800	68004390	5330	5330	5330	5330	0
546	20241002	105700	68004390	5330	5330	5330	5330	0
547	20241002	105600	68004390	5330	5330	5330	5330	0
548	20241002	105500	68004390	5330	5330	5330	5330	0
549	20241002	105400	68004390	5330	5330	5330	5330	0
550	20241002	105300	68004390	5330	5330	5330	5330	1
551	20241002	105200	67999060	5300	5300	5300	5300	0
552	20241002	105100	67999060	5300	5300	5300	5300	0
553	20241002	105000	67999060	5300	5300	5300	5300	0
554	20241002	104900	67999060	5300	5300	5300	5300	0
555	20241002	104800	67999060	5300	5300	5300	5300	100
556	20241002	104700	67469060	5300	5300	5300	5300	0
557	20241002	104600	67469060	5300	5300	5300	5300	1
558	20241002	104500	67463760	5300	5300	5300	5300	3
559	20241002	104400	67447860	5300	5300	5300	5300	0
560	20241002	104300	67447860	5300	5300	5300	5300	0
561	20241002	104200	67447860	5300	5300	5300	5300	200
562	20241002	104100	66387860	5300	5290	5320	5290	2268
563	20241002	104000	54352580	5290	5290	5290	5290	0
564	20241002	103900	54352580	5290	5290	5290	5290	0
565	20241002	103800	54352580	5290	5290	5290	5290	0
566	20241002	103700	54352580	5290	5290	5290	5290	0
567	20241002	103600	54352580	5290	5290	5290	5290	0
568	20241002	103500	54352580	5290	5290	5290	5290	0
569	20241002	103400	54352580	5290	5290	5290	5290	0
570	20241002	103300	54352580	5290	5290	5290	5290	0
571	20241002	103200	54352580	5290	5290	5290	5290	0
572	20241002	103100	54352580	5290	5290	5290	5290	0
573	20241002	103000	54352580	5290	5290	5290	5290	0
574	20241002	102900	54352580	5290	5280	5290	5280	509
575	20241002	102800	51659990	5280	5280	5280	5280	0
576	20241002	102700	51659990	5280	5280	5280	5280	0
577	20241002	102600	51659990	5280	5280	5280	5280	0
578	20241002	102500	51659990	5280	5280	5280	5280	0
579	20241002	102400	51659990	5280	5280	5280	5280	0
580	20241002	102300	51659990	5280	5280	5280	5280	0
581	20241002	102200	51659990	5280	5280	5280	5280	0
582	20241002	102100	51659990	5280	5280	5280	5280	1602
583	20241002	102000	43201430	5280	5280	5280	5280	5
584	20241002	101900	43175030	5280	5280	5280	5280	507
585	20241002	101800	40498070	5280	5270	5280	5270	2682
586	20241002	101700	26344970	5270	5260	5270	5260	125
587	20241002	101600	25687440	5260	5250	5260	5250	4
588	20241002	101500	25666430	5260	5260	5260	5260	0
589	20241002	101400	25666430	5260	5260	5260	5260	0
590	20241002	101300	25666430	5260	5260	5260	5260	0
591	20241002	101200	25666430	5260	5260	5260	5260	0
592	20241002	101100	25666430	5260	5260	5260	5260	0
593	20241002	101000	25666430	5260	5260	5260	5260	0
594	20241002	100900	25666430	5260	5260	5260	5260	0
595	20241002	100800	25666430	5260	5260	5260	5260	0
596	20241002	100700	25666430	5260	5260	5260	5260	0
597	20241002	100600	25666430	5260	5260	5260	5260	0
598	20241002	100500	25666430	5260	5260	5260	5260	0
599	20241002	100400	25666430	5260	5260	5260	5260	2
600	20241002	100300	25655910	5210	5210	5220	5210	495
601	20241002	100200	23075750	5210	5210	5210	5210	0
602	20241002	100100	23075750	5210	5210	5210	5210	0
603	20241002	100000	23075750	5210	5210	5210	5210	1
604	20241002	095900	23070540	5210	5200	5210	5200	33
605	20241002	095800	22898920	5200	5200	5200	5200	0
606	20241002	095700	22898920	5200	5190	5200	5190	2
607	20241002	095600	22888530	5200	5200	5200	5200	0
608	20241002	095500	22888530	5200	5200	5200	5200	16
609	20241002	095400	22805330	5200	5190	5200	5190	5
610	20241002	095300	22779360	5200	5200	5200	5200	0
611	20241002	095200	22779360	5200	5200	5200	5200	0
612	20241002	095100	22779360	5200	5210	5210	5200	107
613	20241002	095000	22221960	5210	5210	5210	5210	10
614	20241002	094900	22169860	5220	5220	5220	5220	0
615	20241002	094800	22169860	5220	5220	5220	5220	0
616	20241002	094700	22169860	5220	5210	5220	5210	5
617	20241002	094600	22143780	5220	5210	5220	5210	3
618	20241002	094500	22128140	5210	5210	5210	5210	1
619	20241002	094400	22122930	5200	5200	5200	5200	75
620	20241002	094300	21732930	5200	5200	5200	5200	24
621	20241002	094200	21608130	5200	5200	5200	5200	0
622	20241002	094100	21608130	5200	5180	5200	5180	6
623	20241002	094000	21577030	5180	5180	5180	5180	1
624	20241002	093900	21571850	5180	5180	5180	5180	0
625	20241002	093800	21571850	5180	5180	5180	5180	10
626	20241002	093700	21520050	5180	5180	5180	5180	4
627	20241002	093600	21499330	5170	5170	5170	5170	101
628	20241002	093500	20977160	5170	5170	5170	5170	0
629	20241002	093400	20977160	5170	5170	5170	5170	0
630	20241002	093300	20977160	5170	5170	5170	5170	0
631	20241002	093200	20977160	5170	5170	5170	5170	35
632	20241002	093100	20796210	5170	5170	5170	5170	20
633	20241002	093000	20692810	5170	5160	5170	5160	7
634	20241002	092900	20656670	5170	5170	5170	5170	10
635	20241002	092800	20604970	5160	5160	5160	5160	2
636	20241002	092700	20594650	5170	5170	5170	5170	0
637	20241002	092600	20594650	5170	5170	5170	5170	19
638	20241002	092500	20496420	5150	5150	5150	5150	0
639	20241002	092400	20496420	5150	5150	5170	5150	5
640	20241002	092300	20470650	5170	5170	5170	5170	21
641	20241002	092200	20362080	5180	5180	5180	5180	10
642	20241002	092100	20310280	5140	5170	5170	5140	907
643	20241002	092000	15633430	5180	5180	5180	5180	1
644	20241002	091900	15628250	5180	5180	5180	5180	0
645	20241002	091800	15628250	5180	5180	5180	5180	13
646	20241002	091700	15560910	5200	5200	5200	5200	0
647	20241002	091600	15560910	5200	5200	5200	5200	3
648	20241002	091500	15545310	5190	5200	5200	5190	202
649	20241002	091400	14494920	5200	5180	5200	5180	52
650	20241002	091300	14225100	5160	5160	5160	5160	5
651	20241002	091200	14199300	5220	5170	5220	5170	81
652	20241002	091100	13779930	5160	5160	5170	5160	249
653	20241002	091000	12494780	5160	5160	5160	5160	9
654	20241002	090900	12448340	5160	5160	5160	5160	0
655	20241002	090800	12448340	5160	5150	5160	5150	27
656	20241002	090700	12309070	5150	5150	5150	5150	0
657	20241002	090600	12309070	5150	5150	5150	5150	222
658	20241002	090500	11165770	5160	5180	5180	5160	211
659	20241002	090400	10076860	5190	5180	5190	5180	35
660	20241002	090300	9895300	5180	5120	5190	5120	17
661	20241002	090200	9807790	5220	5180	5220	5120	400
662	20241002	090100	7751680	5250	5240	5250	5240	100
663	20241002	090000	7226790	5300	5120	5300	5090	1408