KissMeData/307930/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	211200	144315715	5080	5080	5080	5080	914
3	20241004	211100	144315715	5080	5080	5080	5080	0
4	20241004	211000	144315715	5080	5080	5080	5080	0
5	20241004	210900	144315715	5080	5080	5080	5080	0
6	20241004	210800	144315715	5080	5080	5080	5080	0
7	20241004	210700	144315715	5080	5080	5080	5080	0
8	20241004	210600	144315715	5080	5080	5080	5080	0
9	20241004	210500	144315715	5080	5080	5080	5080	0
10	20241004	210400	144315715	5080	5080	5080	5080	0
11	20241004	210300	144315715	5080	5080	5080	5080	0
12	20241004	210200	144315715	5080	5080	5080	5080	0
13	20241004	210100	144315715	5080	5080	5080	5080	0
14	20241004	210000	144315715	5080	5080	5080	5080	0
15	20241004	205900	144315715	5080	5080	5080	5080	0
16	20241004	205800	144315715	5080	5080	5080	5080	0
17	20241004	205700	144315715	5080	5080	5080	5080	0
18	20241004	205600	144315715	5080	5080	5080	5080	0
19	20241004	205500	144315715	5080	5080	5080	5080	0
20	20241004	205400	144315715	5080	5080	5080	5080	0
21	20241004	205300	144315715	5080	5080	5080	5080	0
22	20241004	205200	144315715	5080	5080	5080	5080	0
23	20241004	205100	144315715	5080	5080	5080	5080	0
24	20241004	205000	144315715	5080	5080	5080	5080	0
25	20241004	204900	144315715	5080	5080	5080	5080	0
26	20241004	204800	144315715	5080	5080	5080	5080	0
27	20241004	204700	144315715	5080	5080	5080	5080	0
28	20241004	204600	144315715	5080	5080	5080	5080	0
29	20241004	204500	144315715	5080	5080	5080	5080	0
30	20241004	204400	144315715	5080	5080	5080	5080	0
31	20241004	204300	144315715	5080	5080	5080	5080	0
32	20241004	204200	144315715	5080	5080	5080	5080	914
33	20241004	204100	144315715	5080	5080	5080	5080	0
34	20241004	204000	144315715	5080	5080	5080	5080	0
35	20241004	203900	144315715	5080	5080	5080	5080	0
36	20241004	203800	144315715	5080	5080	5080	5080	0
37	20241004	203700	144315715	5080	5080	5080	5080	0
38	20241004	203600	144315715	5080	5080	5080	5080	0
39	20241004	203500	144315715	5080	5080	5080	5080	0
40	20241004	203400	144315715	5080	5080	5080	5080	0
41	20241004	203300	144315715	5080	5080	5080	5080	0
42	20241004	203200	144315715	5080	5080	5080	5080	0
43	20241004	203100	144315715	5080	5080	5080	5080	0
44	20241004	203000	144315715	5080	5080	5080	5080	0
45	20241004	202900	144315715	5080	5080	5080	5080	0
46	20241004	202800	144315715	5080	5080	5080	5080	0
47	20241004	202700	144315715	5080	5080	5080	5080	0
48	20241004	202600	144315715	5080	5080	5080	5080	0
49	20241004	202500	144315715	5080	5080	5080	5080	0
50	20241004	202400	144315715	5080	5080	5080	5080	0
51	20241004	202300	144315715	5080	5080	5080	5080	0
52	20241004	202200	144315715	5080	5080	5080	5080	0
53	20241004	202100	144315715	5080	5080	5080	5080	0
54	20241004	202000	144315715	5080	5080	5080	5080	0
55	20241004	201900	144315715	5080	5080	5080	5080	0
56	20241004	201800	144315715	5080	5080	5080	5080	0
57	20241004	201700	144315715	5080	5080	5080	5080	0
58	20241004	201600	144315715	5080	5080	5080	5080	0
59	20241004	201500	144315715	5080	5080	5080	5080	0
60	20241004	201400	144315715	5080	5080	5080	5080	0
61	20241004	201300	144315715	5080	5080	5080	5080	0
62	20241004	201200	144315715	5080	5080	5080	5080	914
63	20241004	201100	144315715	5080	5080	5080	5080	0
64	20241004	201000	144315715	5080	5080	5080	5080	0
65	20241004	200900	144315715	5080	5080	5080	5080	0
66	20241004	200800	144315715	5080	5080	5080	5080	0
67	20241004	200700	144315715	5080	5080	5080	5080	0
68	20241004	200600	144315715	5080	5080	5080	5080	0
69	20241004	200500	144315715	5080	5080	5080	5080	0
70	20241004	200400	144315715	5080	5080	5080	5080	0
71	20241004	200300	144315715	5080	5080	5080	5080	0
72	20241004	200200	144315715	5080	5080	5080	5080	0
73	20241004	200100	144315715	5080	5080	5080	5080	0
74	20241004	200000	144315715	5080	5080	5080	5080	0
75	20241004	195900	144315715	5080	5080	5080	5080	0
76	20241004	195800	144315715	5080	5080	5080	5080	0
77	20241004	195700	144315715	5080	5080	5080	5080	0
78	20241004	195600	144315715	5080	5080	5080	5080	0
79	20241004	195500	144315715	5080	5080	5080	5080	0
80	20241004	195400	144315715	5080	5080	5080	5080	0
81	20241004	195300	144315715	5080	5080	5080	5080	0
82	20241004	195200	144315715	5080	5080	5080	5080	0
83	20241004	195100	144315715	5080	5080	5080	5080	0
84	20241004	195000	144315715	5080	5080	5080	5080	0
85	20241004	194900	144315715	5080	5080	5080	5080	0
86	20241004	194800	144315715	5080	5080	5080	5080	0
87	20241004	194700	144315715	5080	5080	5080	5080	0
88	20241004	194600	144315715	5080	5080	5080	5080	0
89	20241004	194500	144315715	5080	5080	5080	5080	0
90	20241004	194400	144315715	5080	5080	5080	5080	0
91	20241004	194300	144315715	5080	5080	5080	5080	0
92	20241004	194200	144315715	5080	5080	5080	5080	914
93	20241004	194100	144315715	5080	5080	5080	5080	0
94	20241004	194000	144315715	5080	5080	5080	5080	0
95	20241004	193900	144315715	5080	5080	5080	5080	0
96	20241004	193800	144315715	5080	5080	5080	5080	0
97	20241004	193700	144315715	5080	5080	5080	5080	0
98	20241004	193600	144315715	5080	5080	5080	5080	0
99	20241004	193500	144315715	5080	5080	5080	5080	0
100	20241004	193400	144315715	5080	5080	5080	5080	0
101	20241004	193300	144315715	5080	5080	5080	5080	0
102	20241004	193200	144315715	5080	5080	5080	5080	0
103	20241004	193100	144315715	5080	5080	5080	5080	0
104	20241004	193000	144315715	5080	5080	5080	5080	0
105	20241004	192900	144315715	5080	5080	5080	5080	0
106	20241004	192800	144315715	5080	5080	5080	5080	0
107	20241004	192700	144315715	5080	5080	5080	5080	0
108	20241004	192600	144315715	5080	5080	5080	5080	0
109	20241004	192500	144315715	5080	5080	5080	5080	0
110	20241004	192400	144315715	5080	5080	5080	5080	0
111	20241004	192300	144315715	5080	5080	5080	5080	0
112	20241004	192200	144315715	5080	5080	5080	5080	0
113	20241004	192100	144315715	5080	5080	5080	5080	0
114	20241004	192000	144315715	5080	5080	5080	5080	0
115	20241004	191900	144315715	5080	5080	5080	5080	0
116	20241004	191800	144315715	5080	5080	5080	5080	0
117	20241004	191700	144315715	5080	5080	5080	5080	0
118	20241004	191600	144315715	5080	5080	5080	5080	0
119	20241004	191500	144315715	5080	5080	5080	5080	0
120	20241004	191400	144315715	5080	5080	5080	5080	0
121	20241004	191300	144315715	5080	5080	5080	5080	0
122	20241004	191200	144315715	5080	5080	5080	5080	914
123	20241004	191100	144315715	5080	5080	5080	5080	0
124	20241004	191000	144315715	5080	5080	5080	5080	0
125	20241004	190900	144315715	5080	5080	5080	5080	0
126	20241004	190800	144315715	5080	5080	5080	5080	0
127	20241004	190700	144315715	5080	5080	5080	5080	0
128	20241004	190600	144315715	5080	5080	5080	5080	0
129	20241004	190500	144315715	5080	5080	5080	5080	0
130	20241004	190400	144315715	5080	5080	5080	5080	0
131	20241004	190300	144315715	5080	5080	5080	5080	0
132	20241004	190200	144315715	5080	5080	5080	5080	0
133	20241004	190100	144315715	5080	5080	5080	5080	0
134	20241004	190000	144315715	5080	5080	5080	5080	0
135	20241004	185900	144315715	5080	5080	5080	5080	0
136	20241004	185800	144315715	5080	5080	5080	5080	0
137	20241004	185700	144315715	5080	5080	5080	5080	0
138	20241004	185600	144315715	5080	5080	5080	5080	0
139	20241004	185500	144315715	5080	5080	5080	5080	0
140	20241004	185400	144315715	5080	5080	5080	5080	0
141	20241004	185300	144315715	5080	5080	5080	5080	0
142	20241004	185200	144315715	5080	5080	5080	5080	0
143	20241004	185100	144315715	5080	5080	5080	5080	0
144	20241004	185000	144315715	5080	5080	5080	5080	0
145	20241004	184900	144315715	5080	5080	5080	5080	0
146	20241004	184800	144315715	5080	5080	5080	5080	0
147	20241004	184700	144315715	5080	5080	5080	5080	0
148	20241004	184600	144315715	5080	5080	5080	5080	0
149	20241004	184500	144315715	5080	5080	5080	5080	0
150	20241004	184400	144315715	5080	5080	5080	5080	0
151	20241004	184300	144315715	5080	5080	5080	5080	0
152	20241004	184200	144315715	5080	5080	5080	5080	914
153	20241004	184100	144315715	5080	5080	5080	5080	0
154	20241004	184000	144315715	5080	5080	5080	5080	0
155	20241004	183900	144315715	5080	5080	5080	5080	0
156	20241004	183800	144315715	5080	5080	5080	5080	0
157	20241004	183700	144315715	5080	5080	5080	5080	0
158	20241004	183600	144315715	5080	5080	5080	5080	0
159	20241004	183500	144315715	5080	5080	5080	5080	0
160	20241004	183400	144315715	5080	5080	5080	5080	0
161	20241004	183300	144315715	5080	5080	5080	5080	0
162	20241004	183200	144315715	5080	5080	5080	5080	0
163	20241004	183100	144315715	5080	5080	5080	5080	0
164	20241004	183000	144315715	5080	5080	5080	5080	0
165	20241004	182900	144315715	5080	5080	5080	5080	0
166	20241004	182800	144315715	5080	5080	5080	5080	0
167	20241004	182700	144315715	5080	5080	5080	5080	0
168	20241004	182600	144315715	5080	5080	5080	5080	0
169	20241004	182500	144315715	5080	5080	5080	5080	0
170	20241004	182400	144315715	5080	5080	5080	5080	0
171	20241004	182300	144315715	5080	5080	5080	5080	0
172	20241004	182200	144315715	5080	5080	5080	5080	0
173	20241004	182100	144315715	5080	5080	5080	5080	0
174	20241004	182000	144315715	5080	5080	5080	5080	0
175	20241004	181900	144315715	5080	5080	5080	5080	0
176	20241004	181800	144315715	5080	5080	5080	5080	0
177	20241004	181700	144315715	5080	5080	5080	5080	0
178	20241004	181600	144315715	5080	5080	5080	5080	0
179	20241004	181500	144315715	5080	5080	5080	5080	0
180	20241004	181400	144315715	5080	5080	5080	5080	0
181	20241004	181300	144315715	5080	5080	5080	5080	0
182	20241004	181200	144315715	5080	5080	5080	5080	914
183	20241004	181100	144315715	5080	5080	5080	5080	0
184	20241004	181000	144315715	5080	5080	5080	5080	0
185	20241004	180900	144315715	5080	5080	5080	5080	0
186	20241004	180800	144315715	5080	5080	5080	5080	0
187	20241004	180700	144315715	5080	5080	5080	5080	0
188	20241004	180600	144315715	5080	5080	5080	5080	0
189	20241004	180500	144315715	5080	5080	5080	5080	0
190	20241004	180400	144315715	5080	5080	5080	5080	0
191	20241004	180300	144315715	5080	5080	5080	5080	0
192	20241004	180200	144315715	5080	5080	5080	5080	0
193	20241004	180100	144315715	5080	5080	5080	5080	0
194	20241004	180000	144315715	5080	5080	5080	5080	0
195	20241004	175900	144315715	5080	5080	5080	5080	0
196	20241004	175800	144315715	5080	5080	5080	5080	0
197	20241004	175700	144315715	5080	5080	5080	5080	0
198	20241004	175600	144315715	5080	5080	5080	5080	0
199	20241004	175500	144315715	5080	5080	5080	5080	0
200	20241004	175400	144315715	5080	5080	5080	5080	0
201	20241004	175300	144315715	5080	5080	5080	5080	0
202	20241004	175200	144315715	5080	5080	5080	5080	0
203	20241004	175100	144315715	5080	5080	5080	5080	0
204	20241004	175000	144315715	5080	5080	5080	5080	0
205	20241004	174900	144315715	5080	5080	5080	5080	0
206	20241004	174800	144315715	5080	5080	5080	5080	0
207	20241004	174700	144315715	5080	5080	5080	5080	0
208	20241004	174600	144315715	5080	5080	5080	5080	0
209	20241004	174500	144315715	5080	5080	5080	5080	0
210	20241004	174400	144315715	5080	5080	5080	5080	0
211	20241004	174300	144315715	5080	5080	5080	5080	0
212	20241004	174200	144315715	5080	5080	5080	5080	914
213	20241004	174100	144315715	5080	5080	5080	5080	0
214	20241004	174000	144315715	5080	5080	5080	5080	0
215	20241004	173900	144315715	5080	5080	5080	5080	0
216	20241004	173800	144315715	5080	5080	5080	5080	0
217	20241004	173700	144315715	5080	5080	5080	5080	0
218	20241004	173600	144315715	5080	5080	5080	5080	0
219	20241004	173500	144315715	5080	5080	5080	5080	0
220	20241004	173400	144315715	5080	5080	5080	5080	0
221	20241004	173300	144315715	5080	5080	5080	5080	0
222	20241004	173200	144315715	5080	5080	5080	5080	0
223	20241004	173100	144315715	5080	5080	5080	5080	0
224	20241004	173000	144315715	5080	5080	5080	5080	0
225	20241004	172900	144315715	5080	5080	5080	5080	0
226	20241004	172800	144315715	5080	5080	5080	5080	0
227	20241004	172700	144315715	5080	5080	5080	5080	0
228	20241004	172600	144315715	5080	5080	5080	5080	0
229	20241004	172500	144315715	5080	5080	5080	5080	0
230	20241004	172400	144315715	5080	5080	5080	5080	0
231	20241004	172300	144315715	5080	5080	5080	5080	0
232	20241004	172200	144315715	5080	5080	5080	5080	0
233	20241004	172100	144315715	5080	5080	5080	5080	0
234	20241004	172000	144315715	5080	5080	5080	5080	0
235	20241004	171900	144315715	5080	5080	5080	5080	0
236	20241004	171800	144315715	5080	5080	5080	5080	0
237	20241004	171700	144315715	5080	5080	5080	5080	0
238	20241004	171600	144315715	5080	5080	5080	5080	0
239	20241004	171500	144315715	5080	5080	5080	5080	0
240	20241004	171400	144315715	5080	5080	5080	5080	0
241	20241004	171300	144315715	5080	5080	5080	5080	0
242	20241004	171200	144315715	5080	5080	5080	5080	914
243	20241004	171100	144315715	5080	5080	5080	5080	0
244	20241004	171000	144315715	5080	5080	5080	5080	0
245	20241004	170900	144315715	5080	5080	5080	5080	0
246	20241004	170800	144315715	5080	5080	5080	5080	0
247	20241004	170700	144315715	5080	5080	5080	5080	0
248	20241004	170600	144315715	5080	5080	5080	5080	0
249	20241004	170500	144315715	5080	5080	5080	5080	0
250	20241004	170400	144315715	5080	5080	5080	5080	0
251	20241004	170300	144315715	5080	5080	5080	5080	0
252	20241004	170200	144315715	5080	5080	5080	5080	0
253	20241004	170100	144315715	5080	5080	5080	5080	0
254	20241004	170000	144315715	5080	5080	5080	5080	0
255	20241004	165900	144315715	5080	5080	5080	5080	0
256	20241004	165800	144315715	5080	5080	5080	5080	0
257	20241004	165700	144315715	5080	5080	5080	5080	0
258	20241004	165600	144315715	5080	5080	5080	5080	0
259	20241004	165500	144315715	5080	5080	5080	5080	0
260	20241004	165400	144315715	5080	5080	5080	5080	0
261	20241004	165300	144315715	5080	5080	5080	5080	0
262	20241004	165200	144315715	5080	5080	5080	5080	0
263	20241004	165100	144315715	5080	5080	5080	5080	0
264	20241004	165000	144315715	5080	5080	5080	5080	0
265	20241004	164900	144315715	5080	5080	5080	5080	0
266	20241004	164800	144315715	5080	5080	5080	5080	0
267	20241004	164700	144315715	5080	5080	5080	5080	0
268	20241004	164600	144315715	5080	5080	5080	5080	0
269	20241004	164500	144315715	5080	5080	5080	5080	0
270	20241004	164400	144315715	5080	5080	5080	5080	0
271	20241004	164300	144315715	5080	5080	5080	5080	0
272	20241004	164200	144315715	5080	5080	5080	5080	914
273	20241004	164100	144315715	5080	5080	5080	5080	0
274	20241004	164000	144315715	5080	5080	5080	5080	0
275	20241004	163900	144315715	5080	5080	5080	5080	0
276	20241004	163800	144315715	5080	5080	5080	5080	0
277	20241004	163700	144315715	5080	5080	5080	5080	0
278	20241004	163600	144315715	5080	5080	5080	5080	0
279	20241004	163500	144315715	5080	5080	5080	5080	0
280	20241004	163400	144315715	5080	5080	5080	5080	0
281	20241004	163300	144315715	5080	5080	5080	5080	0
282	20241004	163200	144315715	5080	5080	5080	5080	0
283	20241004	163100	144315715	5080	5080	5080	5080	0
284	20241004	163000	144315715	5080	5080	5080	5080	0
285	20241004	162900	144315715	5080	5080	5080	5080	0
286	20241004	162800	144315715	5080	5080	5080	5080	0
287	20241004	162700	144315715	5080	5080	5080	5080	0
288	20241004	162600	144315715	5080	5080	5080	5080	0
289	20241004	162500	144315715	5080	5080	5080	5080	0
290	20241004	162400	144315715	5080	5080	5080	5080	0
291	20241004	162300	144315715	5080	5080	5080	5080	0
292	20241004	162200	144315715	5080	5080	5080	5080	0
293	20241004	162100	144315715	5080	5080	5080	5080	0
294	20241004	162000	144315715	5080	5080	5080	5080	0
295	20241004	161900	144315715	5080	5080	5080	5080	0
296	20241004	161800	144315715	5080	5080	5080	5080	0
297	20241004	161700	144315715	5080	5080	5080	5080	0
298	20241004	161600	144315715	5080	5080	5080	5080	0
299	20241004	161500	144315715	5080	5080	5080	5080	0
300	20241004	161400	144315715	5080	5080	5080	5080	0
301	20241004	161300	144315715	5080	5080	5080	5080	0
302	20241004	161200	144315715	5080	5080	5080	5080	914
303	20241004	161100	144315715	5080	5080	5080	5080	0
304	20241004	161000	144315715	5080	5080	5080	5080	0
305	20241004	160900	144315715	5080	5080	5080	5080	0
306	20241004	160800	144315715	5080	5080	5080	5080	0
307	20241004	160700	144315715	5080	5080	5080	5080	0
308	20241004	160600	144315715	5080	5080	5080	5080	0
309	20241004	160500	144315715	5080	5080	5080	5080	0
310	20241004	160400	144315715	5080	5080	5080	5080	0
311	20241004	160300	144315715	5080	5080	5080	5080	0
312	20241004	160200	144315715	5080	5080	5080	5080	0
313	20241004	160100	144315715	5080	5080	5080	5080	0
314	20241004	160000	144315715	5080	5080	5080	5080	0
315	20241004	155900	144315715	5080	5080	5080	5080	0
316	20241004	155800	144315715	5080	5080	5080	5080	0
317	20241004	155700	144315715	5080	5080	5080	5080	0
318	20241004	155600	144315715	5080	5080	5080	5080	0
319	20241004	155500	144315715	5080	5080	5080	5080	0
320	20241004	155400	144315715	5080	5080	5080	5080	0
321	20241004	155300	144315715	5080	5080	5080	5080	0
322	20241004	155200	144315715	5080	5080	5080	5080	0
323	20241004	155100	144315715	5080	5080	5080	5080	0
324	20241004	155000	144315715	5080	5080	5080	5080	0
325	20241004	154900	144315715	5080	5080	5080	5080	0
326	20241004	154800	144315715	5080	5080	5080	5080	0
327	20241004	154700	144315715	5080	5080	5080	5080	0
328	20241004	154600	144315715	5080	5080	5080	5080	0
329	20241004	154500	144315715	5080	5080	5080	5080	0
330	20241004	154400	144315715	5080	5080	5080	5080	0
331	20241004	154300	144315715	5080	5080	5080	5080	0
332	20241004	154200	144315715	5080	5080	5080	5080	914
333	20241004	154100	144315715	5080	5080	5080	5080	0
334	20241004	154000	144315715	5080	5080	5080	5080	0
335	20241004	153900	144315715	5080	5080	5080	5080	0
336	20241004	153800	144315715	5080	5080	5080	5080	0
337	20241004	153700	144315715	5080	5080	5080	5080	0
338	20241004	153600	144315715	5080	5080	5080	5080	0
339	20241004	153500	144315715	5080	5080	5080	5080	0
340	20241004	153400	144315715	5080	5080	5080	5080	0
341	20241004	153300	144315715	5080	5080	5080	5080	0
342	20241004	153200	144315715	5080	5080	5080	5080	0
343	20241004	153100	144315715	5080	5080	5080	5080	0
344	20241004	153000	144315715	5080	5080	5080	5080	914
345	20241004	152900	139672595	5070	5070	5070	5070	0
346	20241004	152800	139672595	5070	5070	5070	5070	0
347	20241004	152700	139672595	5070	5070	5070	5070	0
348	20241004	152600	139672595	5070	5070	5070	5070	0
349	20241004	152500	139672595	5070	5070	5070	5070	0
350	20241004	152400	139672595	5070	5070	5070	5070	0
351	20241004	152300	139672595	5070	5070	5070	5070	0
352	20241004	152200	139672595	5070	5070	5070	5070	0
353	20241004	152100	139672595	5070	5070	5070	5070	0
354	20241004	152000	139672595	5070	5070	5070	5070	0
355	20241004	151900	139672595	5070	5060	5070	5040	539
356	20241004	151800	136946895	5040	5040	5040	5040	4
357	20241004	151700	136926735	5060	5060	5060	5060	31
358	20241004	151600	136769875	5040	5060	5060	5040	50
359	20241004	151500	136516975	5060	5060	5060	5060	0
360	20241004	151400	136516975	5060	5060	5060	5060	22
361	20241004	151300	136405655	5060	5050	5060	5050	23
362	20241004	151200	136289475	5060	5060	5060	5060	50
363	20241004	151100	136036475	5050	5050	5050	5040	125
364	20241004	151000	135405445	5050	5050	5050	5050	200
365	20241004	150900	134395445	5050	5050	5050	5050	10
366	20241004	150800	134344945	5050	5050	5050	5050	0
367	20241004	150700	134344945	5050	5050	5050	5050	0
368	20241004	150600	134344945	5050	5050	5050	5040	1102
369	20241004	150500	128780495	5050	5050	5050	5050	0
370	20241004	150400	128780495	5050	5050	5050	5050	0
371	20241004	150300	128780495	5050	5050	5050	5050	0
372	20241004	150200	128780495	5050	5060	5060	5050	220
373	20241004	150100	127669425	5060	5060	5060	5060	0
374	20241004	150000	127669425	5060	5060	5060	5060	80
375	20241004	145900	127264625	5060	5070	5070	5060	400
376	20241004	145800	125240335	5080	5080	5080	5080	0
377	20241004	145700	125240335	5080	5080	5080	5080	0
378	20241004	145600	125240335	5080	5080	5080	5080	29
379	20241004	145500	125093015	5090	5090	5090	5090	0
380	20241004	145400	125093015	5090	5090	5090	5090	0
381	20241004	145300	125093015	5090	5090	5090	5090	0
382	20241004	145200	125093015	5090	5090	5090	5090	3
383	20241004	145100	125077745	5090	5090	5090	5090	0
384	20241004	145000	125077745	5090	5090	5090	5090	0
385	20241004	144900	125077745	5090	5090	5090	5090	0
386	20241004	144800	125077745	5090	5090	5090	5090	0
387	20241004	144700	125077745	5090	5090	5090	5090	0
388	20241004	144600	125077745	5090	5090	5090	5090	0
389	20241004	144500	125077745	5090	5090	5090	5090	6
390	20241004	144400	125047205	5090	5090	5090	5090	0
391	20241004	144300	125047205	5090	5090	5090	5090	4
392	20241004	144200	125026845	5100	5100	5100	5100	0
393	20241004	144100	125026845	5100	5100	5100	5100	0
394	20241004	144000	125026845	5100	5100	5100	5100	0
395	20241004	143900	125026845	5100	5100	5100	5100	0
396	20241004	143800	125026845	5100	5100	5100	5100	0
397	20241004	143700	125026845	5100	5100	5100	5100	0
398	20241004	143600	125026845	5100	5100	5100	5100	0
399	20241004	143500	125026845	5100	5100	5100	5100	0
400	20241004	143400	125026845	5100	5100	5100	5100	0
401	20241004	143300	125026845	5100	5100	5100	5100	45
402	20241004	143200	124797345	5070	5100	5100	5070	477
403	20241004	143100	122366955	5090	5090	5090	5090	315
404	20241004	143000	120763605	5080	5080	5080	5080	0
405	20241004	142900	120763605	5080	5080	5080	5080	0
406	20241004	142800	120763605	5080	5090	5090	5080	50
407	20241004	142700	120509595	5090	5090	5090	5090	0
408	20241004	142600	120509595	5090	5090	5090	5090	0
409	20241004	142500	120509595	5090	5090	5090	5090	0
410	20241004	142400	120509595	5090	5090	5090	5090	0
411	20241004	142300	120509595	5090	5090	5090	5090	0
412	20241004	142200	120509595	5090	5090	5090	5090	11
413	20241004	142100	120453605	5090	5090	5090	5090	49
414	20241004	142000	120204195	5070	5070	5070	5070	32
415	20241004	141900	120041955	5070	5070	5070	5070	14
416	20241004	141800	119970975	5070	5070	5070	5070	5
417	20241004	141700	119945625	5090	5090	5090	5090	10
418	20241004	141600	119894725	5060	5060	5060	5060	1
419	20241004	141500	119889665	5060	5060	5060	5060	180
420	20241004	141400	118978865	5090	5090	5090	5090	0
421	20241004	141300	118978865	5090	5090	5090	5090	0
422	20241004	141200	118978865	5090	5090	5090	5090	0
423	20241004	141100	118978865	5090	5090	5090	5090	0
424	20241004	141000	118978865	5090	5090	5090	5090	0
425	20241004	140900	118978865	5090	5090	5090	5090	0
426	20241004	140800	118978865	5090	5090	5090	5090	0
427	20241004	140700	118978865	5090	5090	5090	5090	0
428	20241004	140600	118978865	5090	5080	5090	5080	14
429	20241004	140500	118907635	5060	5060	5060	5060	0
430	20241004	140400	118907635	5060	5060	5060	5060	34
431	20241004	140300	118735595	5060	5060	5060	5060	100
432	20241004	140200	118229595	5060	5060	5060	5060	0
433	20241004	140100	118229595	5060	5060	5060	5060	0
434	20241004	140000	118229595	5060	5060	5060	5060	8
435	20241004	135900	118189115	5060	5060	5060	5060	0
436	20241004	135800	118189115	5060	5060	5060	5060	0
437	20241004	135700	118189115	5060	5060	5060	5060	5
438	20241004	135600	118163815	5090	5090	5090	5090	0
439	20241004	135500	118163815	5090	5090	5090	5090	0
440	20241004	135400	118163815	5090	5090	5090	5090	0
441	20241004	135300	118163815	5090	5090	5090	5090	0
442	20241004	135200	118163815	5090	5090	5090	5090	0
443	20241004	135100	118163815	5090	5090	5090	5090	5
444	20241004	135000	118138365	5060	5060	5060	5060	0
445	20241004	134900	118138365	5060	5070	5070	5060	200
446	20241004	134800	117126315	5080	5080	5080	5080	1
447	20241004	134700	117121235	5090	5090	5090	5090	0
448	20241004	134600	117121235	5090	5090	5090	5090	0
449	20241004	134500	117121235	5090	5090	5090	5090	0
450	20241004	134400	117121235	5090	5090	5090	5090	0
451	20241004	134300	117121235	5090	5090	5090	5090	0
452	20241004	134200	117121235	5090	5090	5090	5090	0
453	20241004	134100	117121235	5090	5090	5090	5090	0
454	20241004	134000	117121235	5090	5090	5090	5090	7
455	20241004	133900	117085605	5080	5080	5080	5080	0
456	20241004	133800	117085605	5080	5090	5090	5080	13
457	20241004	133700	117019535	5100	5100	5100	5100	0
458	20241004	133600	117019535	5100	5100	5100	5100	0
459	20241004	133500	117019535	5100	5100	5100	5100	0
460	20241004	133400	117019535	5100	5100	5100	5100	0
461	20241004	133300	117019535	5100	5100	5100	5100	0
462	20241004	133200	117019535	5100	5100	5100	5100	0
463	20241004	133100	117019535	5100	5100	5100	5100	0
464	20241004	133000	117019535	5100	5100	5100	5100	0
465	20241004	132900	117019535	5100	5100	5100	5100	0
466	20241004	132800	117019535	5100	5100	5100	5100	0
467	20241004	132700	117019535	5100	5100	5100	5100	0
468	20241004	132600	117019535	5100	5100	5100	5100	0
469	20241004	132500	117019535	5100	5100	5100	5100	0
470	20241004	132400	117019535	5100	5100	5100	5100	0
471	20241004	132300	117019535	5100	5100	5100	5100	0
472	20241004	132200	117019535	5100	5100	5100	5100	0
473	20241004	132100	117019535	5100	5100	5100	5100	0
474	20241004	132000	117019535	5100	5100	5100	5100	0
475	20241004	131900	117019535	5100	5100	5100	5100	1
476	20241004	131800	117014435	5060	5090	5090	5060	200
477	20241004	131700	116000705	5090	5090	5090	5090	0
478	20241004	131600	116000705	5090	5090	5090	5090	0
479	20241004	131500	116000705	5090	5080	5090	5080	25
480	20241004	131400	115873665	5100	5100	5100	5100	0
481	20241004	131300	115873665	5100	5100	5100	5100	0
482	20241004	131200	115873665	5100	5100	5100	5100	0
483	20241004	131100	115873665	5100	5100	5100	5100	0
484	20241004	131000	115873665	5100	5100	5100	5100	0
485	20241004	130900	115873665	5100	5100	5100	5100	0
486	20241004	130800	115873665	5100	5080	5100	5080	19
487	20241004	130700	115776995	5080	5080	5080	5080	130
488	20241004	130600	115116595	5090	5090	5090	5090	0
489	20241004	130500	115116595	5090	5090	5090	5090	96
490	20241004	130400	114627955	5090	5090	5090	5090	0
491	20241004	130300	114627955	5090	5090	5090	5090	0
492	20241004	130200	114627955	5090	5090	5090	5090	0
493	20241004	130100	114627955	5090	5090	5090	5090	0
494	20241004	130000	114627955	5090	5090	5090	5090	0
495	20241004	125900	114627955	5090	5090	5090	5090	0
496	20241004	125800	114627955	5090	5070	5090	5070	32
497	20241004	125700	114465655	5080	5080	5080	5080	0
498	20241004	125600	114465655	5080	5080	5080	5080	0
499	20241004	125500	114465655	5080	5080	5080	5080	0
500	20241004	125400	114465655	5080	5080	5080	5080	0
501	20241004	125300	114465655	5080	5080	5080	5080	0
502	20241004	125200	114465655	5080	5080	5080	5080	0
503	20241004	125100	114465655	5080	5080	5080	5080	0
504	20241004	125000	114465655	5080	5080	5080	5080	0
505	20241004	124900	114465655	5080	5080	5080	5080	6
506	20241004	124800	114435175	5090	5090	5090	5090	0
507	20241004	124700	114435175	5090	5090	5090	5090	0
508	20241004	124600	114435175	5090	5090	5090	5090	0
509	20241004	124500	114435175	5090	5090	5090	5090	0
510	20241004	124400	114435175	5090	5090	5090	5090	0
511	20241004	124300	114435175	5090	5090	5090	5090	0
512	20241004	124200	114435175	5090	5090	5090	5090	4
513	20241004	124100	114414815	5100	5100	5100	5100	0
514	20241004	124000	114414815	5100	5100	5100	5100	0
515	20241004	123900	114414815	5100	5100	5100	5100	0
516	20241004	123800	114414815	5100	5100	5100	5100	0
517	20241004	123700	114414815	5100	5100	5100	5100	0
518	20241004	123600	114414815	5100	5100	5100	5100	0
519	20241004	123500	114414815	5100	5100	5100	5100	0
520	20241004	123400	114414815	5100	5100	5100	5100	4
521	20241004	123300	114394415	5080	5080	5080	5080	0
522	20241004	123200	114394415	5080	5080	5080	5080	0
523	20241004	123100	114394415	5080	5090	5090	5080	90
524	20241004	123000	113936435	5090	5090	5090	5090	0
525	20241004	122900	113936435	5090	5090	5090	5090	0
526	20241004	122800	113936435	5090	5090	5090	5090	5
527	20241004	122700	113910985	5100	5100	5100	5100	6
528	20241004	122600	113880385	5110	5110	5110	5110	0
529	20241004	122500	113880385	5110	5110	5110	5110	0
530	20241004	122400	113880385	5110	5110	5110	5110	0
531	20241004	122300	113880385	5110	5110	5110	5110	0
532	20241004	122200	113880385	5110	5110	5110	5110	0
533	20241004	122100	113880385	5110	5110	5110	5110	0
534	20241004	122000	113880385	5110	5110	5110	5110	195
535	20241004	121900	112883935	5130	5130	5130	5130	0
536	20241004	121800	112883935	5130	5130	5130	5130	0
537	20241004	121700	112883935	5130	5130	5130	5130	0
538	20241004	121600	112883935	5130	5130	5130	5130	0
539	20241004	121500	112883935	5130	5130	5130	5130	0
540	20241004	121400	112883935	5130	5130	5130	5130	0
541	20241004	121300	112883935	5130	5130	5130	5130	0
542	20241004	121200	112883935	5130	5130	5130	5130	0
543	20241004	121100	112883935	5130	5130	5130	5130	1
544	20241004	121000	112878805	5090	5090	5090	5090	0
545	20241004	120900	112878805	5090	5090	5090	5090	0
546	20241004	120800	112878805	5090	5090	5090	5090	0
547	20241004	120700	112878805	5090	5090	5090	5090	0
548	20241004	120600	112878805	5090	5090	5090	5090	0
549	20241004	120500	112878805	5090	5110	5110	5090	280
550	20241004	120400	111448025	5110	5110	5110	5110	508
551	20241004	120300	108852145	5120	5120	5120	5110	123
552	20241004	120200	108222395	5130	5130	5130	5130	0
553	20241004	120100	108222395	5130	5130	5130	5130	0
554	20241004	120000	108222395	5130	5130	5130	5130	0
555	20241004	115900	108222395	5130	5130	5130	5130	0
556	20241004	115800	108222395	5130	5130	5130	5130	0
557	20241004	115700	108222395	5130	5130	5130	5130	0
558	20241004	115600	108222395	5130	5130	5130	5130	0
559	20241004	115500	108222395	5130	5110	5130	5110	2
560	20241004	115400	108212155	5110	5110	5110	5110	50
561	20241004	115300	107956655	5130	5110	5130	5110	1001
562	20241004	115200	102841525	5130	5130	5130	5130	0
563	20241004	115100	102841525	5130	5130	5130	5130	0
564	20241004	115000	102841525	5130	5130	5130	5130	0
565	20241004	114900	102841525	5130	5130	5130	5130	0
566	20241004	114800	102841525	5130	5130	5130	5130	3
567	20241004	114700	102826135	5130	5130	5130	5130	10
568	20241004	114600	102774835	5120	5120	5120	5120	17
569	20241004	114500	102687795	5120	5120	5130	5110	287
570	20241004	114400	101218265	5110	5110	5110	5110	1357
571	20241004	114300	94283995	5110	5110	5110	5110	0
572	20241004	114200	94283995	5110	5100	5110	5100	10
573	20241004	114100	94232935	5090	5090	5090	5090	0
574	20241004	114000	94232935	5090	5090	5090	5090	100
575	20241004	113900	93723935	5090	5090	5110	5090	3
576	20241004	113800	93708645	5110	5110	5110	5100	6
577	20241004	113700	93678025	5110	5110	5110	5090	30
578	20241004	113600	93524945	5090	5110	5110	5090	3
579	20241004	113500	93509635	5110	5110	5110	5110	0
580	20241004	113400	93509635	5110	5110	5110	5110	0
581	20241004	113300	93509635	5110	5110	5110	5110	72
582	20241004	113200	93141715	5110	5110	5110	5110	82
583	20241004	113100	92722695	5110	5110	5110	5110	0
584	20241004	113000	92722695	5110	5110	5110	5110	0
585	20241004	112900	92722695	5110	5120	5120	5110	25
586	20241004	112800	92594915	5120	5120	5120	5120	0
587	20241004	112700	92594915	5120	5120	5120	5120	0
588	20241004	112600	92594915	5120	5110	5120	5110	4004
589	20241004	112500	72134435	5100	5100	5100	5100	0
590	20241004	112400	72134435	5100	5100	5100	5100	0
591	20241004	112300	72134435	5100	5100	5100	5100	72
592	20241004	112200	71767235	5100	5100	5100	5100	128
593	20241004	112100	71114435	5080	5080	5080	5080	0
594	20241004	112000	71114435	5080	5080	5080	5080	1
595	20241004	111900	71109355	5100	5100	5100	5100	0
596	20241004	111800	71109355	5100	5100	5100	5100	1
597	20241004	111700	71104255	5100	5100	5100	5100	0
598	20241004	111600	71104255	5100	5100	5100	5100	1
599	20241004	111500	71099155	5070	5070	5070	5070	0
600	20241004	111400	71099155	5070	5070	5070	5070	0
601	20241004	111300	71099155	5070	5070	5070	5070	0
602	20241004	111200	71099155	5070	5070	5070	5070	0
603	20241004	111100	71099155	5070	5100	5100	5070	6
604	20241004	111000	71068585	5110	5080	5110	5080	175
605	20241004	110900	70175945	5070	5090	5100	5070	11
606	20241004	110800	70119915	5100	5100	5100	5100	0
607	20241004	110700	70119915	5100	5100	5100	5100	0
608	20241004	110600	70119915	5100	5100	5100	5100	0
609	20241004	110500	70119915	5100	5100	5100	5100	0
610	20241004	110400	70119915	5100	5100	5100	5100	0
611	20241004	110300	70119915	5100	5090	5100	5090	335
612	20241004	110200	68412195	5050	5050	5050	5050	0
613	20241004	110100	68412195	5050	5050	5050	5050	0
614	20241004	110000	68412195	5050	5070	5070	5050	153
615	20241004	105900	67637615	5100	5100	5100	5100	190
616	20241004	105800	66668615	5100	5100	5100	5100	1
617	20241004	105700	66663515	5090	5090	5090	5090	10
618	20241004	105600	66612615	5070	5070	5070	5070	0
619	20241004	105500	66612615	5070	5070	5070	5070	0
620	20241004	105400	66612615	5070	5070	5070	5070	0
621	20241004	105300	66612615	5070	5070	5070	5070	0
622	20241004	105200	66612615	5070	5070	5070	5070	0
623	20241004	105100	66612615	5070	5100	5100	5070	28
624	20241004	105000	66470175	5100	5100	5100	5070	49
625	20241004	104900	66220305	5070	5070	5070	5070	1
626	20241004	104800	66215235	5100	5080	5100	5060	146
627	20241004	104700	65474905	5090	5090	5090	5090	2
628	20241004	104600	65464725	5100	5100	5100	5100	0
629	20241004	104500	65464725	5100	5100	5100	5100	0
630	20241004	104400	65464725	5100	5100	5100	5100	100
631	20241004	104300	64954725	5100	5100	5100	5100	0
632	20241004	104200	64954725	5100	5100	5100	5100	0
633	20241004	104100	64954725	5100	5100	5100	5090	34
634	20241004	104000	64781335	5090	5090	5090	5090	7
635	20241004	103900	64745705	5090	5090	5090	5080	272
636	20241004	103800	63361295	5090	5070	5090	5070	922
637	20241004	103700	58680685	5070	5070	5070	5070	0
638	20241004	103600	58680685	5070	5070	5070	5070	0
639	20241004	103500	58680685	5070	5070	5070	5070	0
640	20241004	103400	58680685	5070	5070	5070	5070	0
641	20241004	103300	58680685	5070	5060	5070	5060	206
642	20241004	103200	57638315	5050	5050	5050	5050	0
643	20241004	103100	57638315	5050	5050	5050	5050	0
644	20241004	103000	57638315	5050	5050	5050	5050	232
645	20241004	102900	56466715	5050	5050	5050	5050	47
646	20241004	102800	56229365	5050	5050	5050	5050	0
647	20241004	102700	56229365	5050	5050	5050	5050	0
648	20241004	102600	56229365	5050	5050	5050	5050	0
649	20241004	102500	56229365	5050	5050	5050	5050	0
650	20241004	102400	56229365	5050	5050	5050	5050	0
651	20241004	102300	56229365	5050	5020	5060	5020	131
652	20241004	102200	55567975	5020	5040	5040	5010	485
653	20241004	102100	53132525	5070	5070	5070	5070	0
654	20241004	102000	53132525	5070	5070	5070	5070	0
655	20241004	101900	53132525	5070	5070	5070	5070	1
656	20241004	101800	53127455	5070	5060	5070	5060	294
657	20241004	101700	51637415	5020	5020	5020	5020	30
658	20241004	101600	51486815	5060	5060	5060	5060	4
659	20241004	101500	51466575	5060	5060	5060	5060	16
660	20241004	101400	51385615	5060	5020	5060	5020	24
661	20241004	101300	51264575	5020	5060	5060	5020	21
662	20241004	101200	51159115	5020	5020	5020	5020	20
663	20241004	101100	51058715	5060	5060	5060	5060	0
664	20241004	101000	51058715	5060	5060	5060	5060	45
665	20241004	100900	50831015	5060	5060	5060	5060	0
666	20241004	100800	50831015	5060	5060	5060	5060	0
667	20241004	100700	50831015	5060	5060	5060	5060	0
668	20241004	100600	50831015	5060	5060	5060	5060	1
669	20241004	100500	50825955	5060	5060	5060	5060	1
670	20241004	100400	50820895	5070	5040	5070	5040	62
671	20241004	100300	50508075	4995	4995	4995	4995	21
672	20241004	100200	50403180	4995	4995	4995	4995	50
673	20241004	100100	50153430	4995	5020	5020	4995	498
674	20241004	100000	47654145	5050	5050	5050	5050	1
675	20241004	095900	47649095	5050	5050	5050	5050	0
676	20241004	095800	47649095	5050	5050	5050	5050	0
677	20241004	095700	47649095	5050	5050	5050	5050	5
678	20241004	095600	47623845	5050	5050	5050	5050	0
679	20241004	095500	47623845	5050	5050	5050	5050	0
680	20241004	095400	47623845	5050	5050	5050	5050	0
681	20241004	095300	47623845	5050	5050	5050	5050	0
682	20241004	095200	47623845	5050	5050	5050	5050	92
683	20241004	095100	47159245	5050	5050	5050	5050	0
684	20241004	095000	47159245	5050	5050	5050	5040	31
685	20241004	094900	47002795	5050	5050	5050	5050	20
686	20241004	094800	46901795	5020	5040	5040	5020	21
687	20241004	094700	46795975	5030	5020	5030	5020	306
688	20241004	094600	45256865	5020	5020	5020	5020	30
689	20241004	094500	45106265	5020	5020	5020	5020	0
690	20241004	094400	45106265	5020	5020	5020	5020	101
691	20241004	094300	44599245	5020	5020	5020	5020	1
692	20241004	094200	44594225	5020	5020	5020	5020	17
693	20241004	094100	44508885	5020	5020	5020	5020	1
694	20241004	094000	44503865	5030	5030	5030	5030	0
695	20241004	093900	44503865	5030	5030	5030	5030	0
696	20241004	093800	44503865	5030	5030	5030	5030	0
697	20241004	093700	44503865	5030	5030	5030	5030	1
698	20241004	093600	44498835	5030	5010	5030	5010	2
699	20241004	093500	44488795	5010	5010	5010	5010	100
700	20241004	093400	43987795	5020	5020	5020	5020	0
701	20241004	093300	43987795	5020	5020	5020	5020	50
702	20241004	093200	43736795	5020	5020	5020	5020	0
703	20241004	093100	43736795	5020	5020	5020	5020	0
704	20241004	093000	43736795	5020	5020	5020	5020	0
705	20241004	092900	43736795	5020	5020	5020	5020	0
706	20241004	092800	43736795	5020	5020	5020	5020	20
707	20241004	092700	43636395	5020	5020	5020	5020	1
708	20241004	092600	43631375	5010	4975	5010	4975	3700
709	20241004	092500	25207895	4975	4980	4980	4975	93
710	20241004	092400	24745215	4995	4995	4995	4995	200
711	20241004	092300	23746215	4995	4995	4995	4995	400
712	20241004	092200	21748215	4995	4995	4995	4995	601
713	20241004	092100	18746220	4970	4975	4975	4970	154
714	20241004	092000	17980285	4975	4975	4975	4975	0
715	20241004	091900	17980285	4975	4975	4975	4975	0
716	20241004	091800	17980285	4975	4975	4975	4975	81
717	20241004	091700	17577310	4975	4975	4975	4975	250
718	20241004	091600	16333560	4975	4975	4975	4975	54
719	20241004	091500	16064910	4970	5010	5010	4970	27
720	20241004	091400	15930615	4970	5010	5010	4970	1504
721	20241004	091300	8446290	4990	4995	4995	4990	204
722	20241004	091200	7428310	5010	5010	5010	5010	1
723	20241004	091100	7423300	5000	5000	5000	5000	200
724	20241004	091000	6423300	5020	5020	5020	5020	0
725	20241004	090900	6423300	5020	5020	5020	5020	1
726	20241004	090800	6418280	5010	5010	5010	5010	0
727	20241004	090700	6418280	5010	5010	5010	5010	22
728	20241004	090600	6308060	4990	4990	4990	4990	430
729	20241004	090500	4162360	4990	5010	5010	4990	367
730	20241004	090400	2324570	5020	5020	5020	5020	18
731	20241004	090300	2234210	5020	5040	5040	5020	33
732	20241004	090200	2068340	5030	5030	5030	5030	0
733	20241004	090100	2068340	5030	5020	5030	5020	31
734	20241004	090000	1912420	5020	5020	5020	5000	371