KissMeData/009160/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185200	360395885	4045	4045	4045	4045	338
3	20241002	185100	360395885	4045	4045	4045	4045	0
4	20241002	185000	360395885	4045	4045	4045	4045	0
5	20241002	184900	360395885	4045	4045	4045	4045	0
6	20241002	184800	360395885	4045	4045	4045	4045	0
7	20241002	184700	360395885	4045	4045	4045	4045	0
8	20241002	184600	360395885	4045	4045	4045	4045	0
9	20241002	184500	360395885	4045	4045	4045	4045	0
10	20241002	184400	360395885	4045	4045	4045	4045	0
11	20241002	184300	360395885	4045	4045	4045	4045	0
12	20241002	184200	360395885	4045	4045	4045	4045	0
13	20241002	184100	360395885	4045	4045	4045	4045	0
14	20241002	184000	360395885	4045	4045	4045	4045	0
15	20241002	183900	360395885	4045	4045	4045	4045	0
16	20241002	183800	360395885	4045	4045	4045	4045	0
17	20241002	183700	360395885	4045	4045	4045	4045	0
18	20241002	183600	360395885	4045	4045	4045	4045	0
19	20241002	183500	360395885	4045	4045	4045	4045	0
20	20241002	183400	360395885	4045	4045	4045	4045	0
21	20241002	183300	360395885	4045	4045	4045	4045	0
22	20241002	183200	360395885	4045	4045	4045	4045	0
23	20241002	183100	360395885	4045	4045	4045	4045	0
24	20241002	183000	360395885	4045	4045	4045	4045	0
25	20241002	182900	360395885	4045	4045	4045	4045	0
26	20241002	182800	360395885	4045	4045	4045	4045	0
27	20241002	182700	360395885	4045	4045	4045	4045	0
28	20241002	182600	360395885	4045	4045	4045	4045	0
29	20241002	182500	360395885	4045	4045	4045	4045	0
30	20241002	182400	360395885	4045	4045	4045	4045	0
31	20241002	182300	360395885	4045	4045	4045	4045	0
32	20241002	182200	360395885	4045	4045	4045	4045	338
33	20241002	182100	360395885	4045	4045	4045	4045	0
34	20241002	182000	360395885	4045	4045	4045	4045	0
35	20241002	181900	360395885	4045	4045	4045	4045	0
36	20241002	181800	360395885	4045	4045	4045	4045	0
37	20241002	181700	360395885	4045	4045	4045	4045	0
38	20241002	181600	360395885	4045	4045	4045	4045	0
39	20241002	181500	360395885	4045	4045	4045	4045	0
40	20241002	181400	360395885	4045	4045	4045	4045	0
41	20241002	181300	360395885	4045	4045	4045	4045	0
42	20241002	181200	360395885	4045	4045	4045	4045	0
43	20241002	181100	360395885	4045	4045	4045	4045	0
44	20241002	181000	360395885	4045	4045	4045	4045	0
45	20241002	180900	360395885	4045	4045	4045	4045	0
46	20241002	180800	360395885	4045	4045	4045	4045	0
47	20241002	180700	360395885	4045	4045	4045	4045	0
48	20241002	180600	360395885	4045	4045	4045	4045	0
49	20241002	180500	360395885	4045	4045	4045	4045	0
50	20241002	180400	360395885	4045	4045	4045	4045	0
51	20241002	180300	360395885	4045	4045	4045	4045	0
52	20241002	180200	360395885	4045	4045	4045	4045	0
53	20241002	180100	360395885	4045	4045	4045	4045	0
54	20241002	180000	360395885	4045	4045	4045	4045	0
55	20241002	175900	360395885	4045	4045	4045	4045	0
56	20241002	175800	360395885	4045	4045	4045	4045	0
57	20241002	175700	360395885	4045	4045	4045	4045	0
58	20241002	175600	360395885	4045	4045	4045	4045	0
59	20241002	175500	360395885	4045	4045	4045	4045	0
60	20241002	175400	360395885	4045	4045	4045	4045	0
61	20241002	175300	360395885	4045	4045	4045	4045	0
62	20241002	175200	360395885	4045	4045	4045	4045	338
63	20241002	175100	360395885	4045	4045	4045	4045	0
64	20241002	175000	360395885	4045	4045	4045	4045	0
65	20241002	174900	360395885	4045	4045	4045	4045	0
66	20241002	174800	360395885	4045	4045	4045	4045	0
67	20241002	174700	360395885	4045	4045	4045	4045	0
68	20241002	174600	360395885	4045	4045	4045	4045	0
69	20241002	174500	360395885	4045	4045	4045	4045	0
70	20241002	174400	360395885	4045	4045	4045	4045	0
71	20241002	174300	360395885	4045	4045	4045	4045	0
72	20241002	174200	360395885	4045	4045	4045	4045	0
73	20241002	174100	360395885	4045	4045	4045	4045	0
74	20241002	174000	360395885	4045	4045	4045	4045	0
75	20241002	173900	360395885	4045	4045	4045	4045	0
76	20241002	173800	360395885	4045	4045	4045	4045	0
77	20241002	173700	360395885	4045	4045	4045	4045	0
78	20241002	173600	360395885	4045	4045	4045	4045	0
79	20241002	173500	360395885	4045	4045	4045	4045	0
80	20241002	173400	360395885	4045	4045	4045	4045	0
81	20241002	173300	360395885	4045	4045	4045	4045	0
82	20241002	173200	360395885	4045	4045	4045	4045	0
83	20241002	173100	360395885	4045	4045	4045	4045	0
84	20241002	173000	360395885	4045	4045	4045	4045	0
85	20241002	172900	360395885	4045	4045	4045	4045	0
86	20241002	172800	360395885	4045	4045	4045	4045	0
87	20241002	172700	360395885	4045	4045	4045	4045	0
88	20241002	172600	360395885	4045	4045	4045	4045	0
89	20241002	172500	360395885	4045	4045	4045	4045	0
90	20241002	172400	360395885	4045	4045	4045	4045	0
91	20241002	172300	360395885	4045	4045	4045	4045	0
92	20241002	172200	360395885	4045	4045	4045	4045	338
93	20241002	172100	360395885	4045	4045	4045	4045	0
94	20241002	172000	360395885	4045	4045	4045	4045	0
95	20241002	171900	360395885	4045	4045	4045	4045	0
96	20241002	171800	360395885	4045	4045	4045	4045	0
97	20241002	171700	360395885	4045	4045	4045	4045	0
98	20241002	171600	360395885	4045	4045	4045	4045	0
99	20241002	171500	360395885	4045	4045	4045	4045	0
100	20241002	171400	360395885	4045	4045	4045	4045	0
101	20241002	171300	360395885	4045	4045	4045	4045	0
102	20241002	171200	360395885	4045	4045	4045	4045	0
103	20241002	171100	360395885	4045	4045	4045	4045	0
104	20241002	171000	360395885	4045	4045	4045	4045	0
105	20241002	170900	360395885	4045	4045	4045	4045	0
106	20241002	170800	360395885	4045	4045	4045	4045	0
107	20241002	170700	360395885	4045	4045	4045	4045	0
108	20241002	170600	360395885	4045	4045	4045	4045	0
109	20241002	170500	360395885	4045	4045	4045	4045	0
110	20241002	170400	360395885	4045	4045	4045	4045	0
111	20241002	170300	360395885	4045	4045	4045	4045	0
112	20241002	170200	360395885	4045	4045	4045	4045	0
113	20241002	170100	360395885	4045	4045	4045	4045	0
114	20241002	170000	360395885	4045	4045	4045	4045	0
115	20241002	165900	360395885	4045	4045	4045	4045	0
116	20241002	165800	360395885	4045	4045	4045	4045	0
117	20241002	165700	360395885	4045	4045	4045	4045	0
118	20241002	165600	360395885	4045	4045	4045	4045	0
119	20241002	165500	360395885	4045	4045	4045	4045	0
120	20241002	165400	360395885	4045	4045	4045	4045	0
121	20241002	165300	360395885	4045	4045	4045	4045	0
122	20241002	165200	360395885	4045	4045	4045	4045	338
123	20241002	165100	360395885	4045	4045	4045	4045	0
124	20241002	165000	360395885	4045	4045	4045	4045	0
125	20241002	164900	360395885	4045	4045	4045	4045	0
126	20241002	164800	360395885	4045	4045	4045	4045	0
127	20241002	164700	360395885	4045	4045	4045	4045	0
128	20241002	164600	360395885	4045	4045	4045	4045	0
129	20241002	164500	360395885	4045	4045	4045	4045	0
130	20241002	164400	360395885	4045	4045	4045	4045	0
131	20241002	164300	360395885	4045	4045	4045	4045	0
132	20241002	164200	360395885	4045	4045	4045	4045	0
133	20241002	164100	360395885	4045	4045	4045	4045	0
134	20241002	164000	360395885	4045	4045	4045	4045	0
135	20241002	163900	360395885	4045	4045	4045	4045	0
136	20241002	163800	360395885	4045	4045	4045	4045	0
137	20241002	163700	360395885	4045	4045	4045	4045	0
138	20241002	163600	360395885	4045	4045	4045	4045	0
139	20241002	163500	360395885	4045	4045	4045	4045	0
140	20241002	163400	360395885	4045	4045	4045	4045	0
141	20241002	163300	360395885	4045	4045	4045	4045	0
142	20241002	163200	360395885	4045	4045	4045	4045	0
143	20241002	163100	360395885	4045	4045	4045	4045	0
144	20241002	163000	360395885	4045	4045	4045	4045	0
145	20241002	162900	360395885	4045	4045	4045	4045	0
146	20241002	162800	360395885	4045	4045	4045	4045	0
147	20241002	162700	360395885	4045	4045	4045	4045	0
148	20241002	162600	360395885	4045	4045	4045	4045	0
149	20241002	162500	360395885	4045	4045	4045	4045	0
150	20241002	162400	360395885	4045	4045	4045	4045	0
151	20241002	162300	360395885	4045	4045	4045	4045	0
152	20241002	162200	360395885	4045	4045	4045	4045	338
153	20241002	162100	360395885	4045	4045	4045	4045	0
154	20241002	162000	360395885	4045	4045	4045	4045	0
155	20241002	161900	360395885	4045	4045	4045	4045	0
156	20241002	161800	360395885	4045	4045	4045	4045	0
157	20241002	161700	360395885	4045	4045	4045	4045	0
158	20241002	161600	360395885	4045	4045	4045	4045	0
159	20241002	161500	360395885	4045	4045	4045	4045	0
160	20241002	161400	360395885	4045	4045	4045	4045	0
161	20241002	161300	360395885	4045	4045	4045	4045	0
162	20241002	161200	360395885	4045	4045	4045	4045	0
163	20241002	161100	360395885	4045	4045	4045	4045	0
164	20241002	161000	360395885	4045	4045	4045	4045	0
165	20241002	160900	360395885	4045	4045	4045	4045	0
166	20241002	160800	360395885	4045	4045	4045	4045	0
167	20241002	160700	360395885	4045	4045	4045	4045	0
168	20241002	160600	360395885	4045	4045	4045	4045	0
169	20241002	160500	360395885	4045	4045	4045	4045	0
170	20241002	160400	360395885	4045	4045	4045	4045	0
171	20241002	160300	360395885	4045	4045	4045	4045	0
172	20241002	160200	360395885	4045	4045	4045	4045	0
173	20241002	160100	360395885	4045	4045	4045	4045	0
174	20241002	160000	360395885	4045	4045	4045	4045	0
175	20241002	155900	360395885	4045	4045	4045	4045	0
176	20241002	155800	360395885	4045	4045	4045	4045	0
177	20241002	155700	360395885	4045	4045	4045	4045	0
178	20241002	155600	360395885	4045	4045	4045	4045	0
179	20241002	155500	360395885	4045	4045	4045	4045	0
180	20241002	155400	360395885	4045	4045	4045	4045	0
181	20241002	155300	360395885	4045	4045	4045	4045	0
182	20241002	155200	360395885	4045	4045	4045	4045	338
183	20241002	155100	360395885	4045	4045	4045	4045	0
184	20241002	155000	360395885	4045	4045	4045	4045	0
185	20241002	154900	360395885	4045	4045	4045	4045	0
186	20241002	154800	360395885	4045	4045	4045	4045	0
187	20241002	154700	360395885	4045	4045	4045	4045	0
188	20241002	154600	360395885	4045	4045	4045	4045	0
189	20241002	154500	360395885	4045	4045	4045	4045	0
190	20241002	154400	360395885	4045	4045	4045	4045	0
191	20241002	154300	360395885	4045	4045	4045	4045	0
192	20241002	154200	360395885	4045	4045	4045	4045	0
193	20241002	154100	360395885	4045	4045	4045	4045	0
194	20241002	154000	360395885	4045	4045	4045	4045	0
195	20241002	153900	360395885	4045	4045	4045	4045	0
196	20241002	153800	360395885	4045	4045	4045	4045	0
197	20241002	153700	360395885	4045	4045	4045	4045	0
198	20241002	153600	360395885	4045	4045	4045	4045	0
199	20241002	153500	360395885	4045	4045	4045	4045	0
200	20241002	153400	360395885	4045	4045	4045	4045	0
201	20241002	153300	360395885	4045	4045	4045	4045	0
202	20241002	153200	360395885	4045	4045	4045	4045	0
203	20241002	153100	360395885	4045	4045	4045	4045	0
204	20241002	153000	360395885	4045	4045	4045	4045	338
205	20241002	152900	359028675	4075	4075	4075	4075	0
206	20241002	152800	359028675	4075	4075	4075	4075	0
207	20241002	152700	359028675	4075	4075	4075	4075	0
208	20241002	152600	359028675	4075	4075	4075	4075	0
209	20241002	152500	359028675	4075	4075	4075	4075	0
210	20241002	152400	359028675	4075	4075	4075	4075	0
211	20241002	152300	359028675	4075	4075	4075	4075	0
212	20241002	152200	359028675	4075	4075	4075	4075	0
213	20241002	152100	359028675	4075	4075	4075	4075	0
214	20241002	152000	359028675	4075	4075	4075	4075	0
215	20241002	151900	359028675	4075	4075	4075	4075	1
216	20241002	151800	359024600	4075	4075	4075	4075	150
217	20241002	151700	358413350	4070	4085	4085	4070	53
218	20241002	151600	358196995	4070	4070	4070	4070	0
219	20241002	151500	358196995	4070	4070	4070	4070	181
220	20241002	151400	357460325	4070	4070	4070	4070	243
221	20241002	151300	356471315	4060	4060	4060	4060	0
222	20241002	151200	356471315	4060	4060	4060	4060	0
223	20241002	151100	356471315	4060	4060	4060	4060	0
224	20241002	151000	356471315	4060	4060	4060	4060	0
225	20241002	150900	356471315	4060	4060	4060	4060	0
226	20241002	150800	356471315	4060	4060	4060	4060	0
227	20241002	150700	356471315	4060	4060	4060	4060	0
228	20241002	150600	356471315	4060	4060	4060	4060	0
229	20241002	150500	356471315	4060	4060	4060	4060	0
230	20241002	150400	356471315	4060	4060	4060	4060	0
231	20241002	150300	356471315	4060	4060	4060	4060	0
232	20241002	150200	356471315	4060	4060	4060	4060	0
233	20241002	150100	356471315	4060	4060	4060	4060	0
234	20241002	150000	356471315	4060	4060	4060	4060	730
235	20241002	145900	353507515	4060	4060	4060	4060	0
236	20241002	145800	353507515	4060	4060	4060	4060	0
237	20241002	145700	353507515	4060	4060	4060	4060	370
238	20241002	145600	352005315	4060	4080	4080	4060	10
239	20241002	145500	351964685	4080	4080	4080	4080	0
240	20241002	145400	351964685	4080	4080	4080	4080	0
241	20241002	145300	351964685	4080	4080	4080	4080	0
242	20241002	145200	351964685	4080	4080	4080	4080	0
243	20241002	145100	351964685	4080	4080	4080	4080	0
244	20241002	145000	351964685	4080	4080	4080	4080	0
245	20241002	144900	351964685	4080	4080	4080	4080	0
246	20241002	144800	351964685	4080	4080	4080	4080	0
247	20241002	144700	351964685	4080	4080	4080	4080	0
248	20241002	144600	351964685	4080	4080	4080	4080	0
249	20241002	144500	351964685	4080	4080	4080	4080	0
250	20241002	144400	351964685	4080	4080	4080	4080	0
251	20241002	144300	351964685	4080	4080	4080	4080	1
252	20241002	144200	351960605	4080	4080	4080	4080	0
253	20241002	144100	351960605	4080	4080	4080	4080	1
254	20241002	144000	351956525	4085	4085	4085	4085	0
255	20241002	143900	351956525	4085	4085	4085	4085	0
256	20241002	143800	351956525	4085	4085	4085	4085	0
257	20241002	143700	351956525	4085	4085	4085	4085	0
258	20241002	143600	351956525	4085	4085	4085	4085	41
259	20241002	143500	351789040	4080	4080	4080	4080	0
260	20241002	143400	351789040	4080	4080	4080	4080	0
261	20241002	143300	351789040	4080	4080	4080	4080	0
262	20241002	143200	351789040	4080	4080	4080	4080	0
263	20241002	143100	351789040	4080	4080	4080	4080	0
264	20241002	143000	351789040	4080	4080	4080	4080	0
265	20241002	142900	351789040	4080	4080	4080	4080	0
266	20241002	142800	351789040	4080	4080	4080	4080	0
267	20241002	142700	351789040	4080	4080	4080	4080	0
268	20241002	142600	351789040	4080	4080	4080	4080	0
269	20241002	142500	351789040	4080	4080	4080	4080	0
270	20241002	142400	351789040	4080	4080	4080	4080	0
271	20241002	142300	351789040	4080	4085	4085	4080	262
272	20241002	142200	350718780	4085	4085	4085	4085	0
273	20241002	142100	350718780	4085	4085	4085	4085	10
274	20241002	142000	350677930	4085	4085	4085	4085	0
275	20241002	141900	350677930	4085	4085	4085	4085	0
276	20241002	141800	350677930	4085	4095	4095	4085	23
277	20241002	141700	350583935	4080	4080	4080	4080	0
278	20241002	141600	350583935	4080	4080	4080	4080	0
279	20241002	141500	350583935	4080	4080	4080	4080	0
280	20241002	141400	350583935	4080	4080	4080	4080	0
281	20241002	141300	350583935	4080	4080	4080	4080	0
282	20241002	141200	350583935	4080	4080	4080	4080	0
283	20241002	141100	350583935	4080	4080	4080	4080	0
284	20241002	141000	350583935	4080	4080	4080	4080	0
285	20241002	140900	350583935	4080	4080	4080	4080	5
286	20241002	140800	350563535	4100	4100	4100	4100	0
287	20241002	140700	350563535	4100	4100	4100	4100	0
288	20241002	140600	350563535	4100	4100	4100	4100	0
289	20241002	140500	350563535	4100	4100	4100	4100	0
290	20241002	140400	350563535	4100	4100	4100	4100	50
291	20241002	140300	350358535	4100	4100	4100	4100	0
292	20241002	140200	350358535	4100	4100	4100	4100	0
293	20241002	140100	350358535	4100	4100	4100	4100	0
294	20241002	140000	350358535	4100	4100	4100	4100	0
295	20241002	135900	350358535	4100	4100	4100	4100	0
296	20241002	135800	350358535	4100	4100	4100	4100	0
297	20241002	135700	350358535	4100	4100	4100	4100	0
298	20241002	135600	350358535	4100	4100	4100	4100	0
299	20241002	135500	350358535	4100	4100	4100	4100	0
300	20241002	135400	350358535	4100	4095	4100	4095	5
301	20241002	135300	350338040	4100	4100	4100	4100	0
302	20241002	135200	350338040	4100	4100	4100	4100	0
303	20241002	135100	350338040	4100	4100	4100	4100	0
304	20241002	135000	350338040	4100	4100	4100	4100	0
305	20241002	134900	350338040	4100	4100	4100	4100	0
306	20241002	134800	350338040	4100	4100	4100	4100	0
307	20241002	134700	350338040	4100	4100	4100	4100	0
308	20241002	134600	350338040	4100	4100	4100	4100	0
309	20241002	134500	350338040	4100	4100	4100	4100	0
310	20241002	134400	350338040	4100	4100	4100	4100	0
311	20241002	134300	350338040	4100	4100	4100	4100	1
312	20241002	134200	350333940	4100	4100	4100	4100	0
313	20241002	134100	350333940	4100	4100	4100	4100	0
314	20241002	134000	350333940	4100	4100	4100	4100	0
315	20241002	133900	350333940	4100	4100	4100	4100	0
316	20241002	133800	350333940	4100	4100	4100	4100	0
317	20241002	133700	350333940	4100	4080	4100	4080	375
318	20241002	133600	348796560	4080	4080	4080	4080	0
319	20241002	133500	348796560	4080	4080	4080	4080	0
320	20241002	133400	348796560	4080	4080	4080	4080	0
321	20241002	133300	348796560	4080	4070	4080	4070	18
322	20241002	133200	348723260	4080	4080	4080	4080	0
323	20241002	133100	348723260	4080	4080	4080	4080	0
324	20241002	133000	348723260	4080	4080	4080	4080	0
325	20241002	132900	348723260	4080	4080	4080	4080	0
326	20241002	132800	348723260	4080	4080	4080	4080	0
327	20241002	132700	348723260	4080	4080	4080	4080	90
328	20241002	132600	348356060	4080	4080	4080	4080	0
329	20241002	132500	348356060	4080	4080	4080	4080	0
330	20241002	132400	348356060	4080	4080	4080	4080	50
331	20241002	132300	348152060	4075	4075	4075	4075	1
332	20241002	132200	348147985	4100	4100	4100	4100	10
333	20241002	132100	348106985	4105	4105	4105	4105	0
334	20241002	132000	348106985	4105	4105	4105	4105	0
335	20241002	131900	348106985	4105	4105	4105	4105	0
336	20241002	131800	348106985	4105	4105	4105	4105	0
337	20241002	131700	348106985	4105	4105	4105	4105	0
338	20241002	131600	348106985	4105	4105	4105	4105	0
339	20241002	131500	348106985	4105	4090	4105	4090	858
340	20241002	131400	344588255	4075	4075	4075	4075	229
341	20241002	131300	343655080	4070	4070	4070	4070	0
342	20241002	131200	343655080	4070	4070	4070	4070	0
343	20241002	131100	343655080	4070	4070	4070	4070	0
344	20241002	131000	343655080	4070	4070	4070	4070	32
345	20241002	130900	343524840	4070	4070	4070	4070	0
346	20241002	130800	343524840	4070	4070	4070	4070	0
347	20241002	130700	343524840	4070	4070	4070	4070	0
348	20241002	130600	343524840	4070	4070	4070	4070	49
349	20241002	130500	343325410	4055	4055	4055	4055	0
350	20241002	130400	343325410	4055	4055	4055	4055	0
351	20241002	130300	343325410	4055	4055	4055	4055	0
352	20241002	130200	343325410	4055	4055	4055	4055	0
353	20241002	130100	343325410	4055	4085	4085	4055	1219
354	20241002	130000	338362515	4080	4080	4080	4080	0
355	20241002	125900	338362515	4080	4085	4085	4080	525
356	20241002	125800	336218745	4085	4095	4095	4085	315
357	20241002	125700	334930400	4095	4095	4095	4095	0
358	20241002	125600	334930400	4095	4095	4095	4095	0
359	20241002	125500	334930400	4095	4095	4095	4095	0
360	20241002	125400	334930400	4095	4095	4095	4095	0
361	20241002	125300	334930400	4095	4095	4095	4095	0
362	20241002	125200	334930400	4095	4095	4095	4095	0
363	20241002	125100	334930400	4095	4095	4095	4095	0
364	20241002	125000	334930400	4095	4095	4095	4095	0
365	20241002	124900	334930400	4095	4095	4095	4095	0
366	20241002	124800	334930400	4095	4095	4095	4095	0
367	20241002	124700	334930400	4095	4095	4095	4095	0
368	20241002	124600	334930400	4095	4095	4095	4095	0
369	20241002	124500	334930400	4095	4095	4095	4095	0
370	20241002	124400	334930400	4095	4095	4095	4095	0
371	20241002	124300	334930400	4095	4095	4095	4095	0
372	20241002	124200	334930400	4095	4095	4095	4095	0
373	20241002	124100	334930400	4095	4095	4095	4095	0
374	20241002	124000	334930400	4095	4095	4095	4095	1
375	20241002	123900	334926305	4100	4100	4100	4100	0
376	20241002	123800	334926305	4100	4100	4100	4100	0
377	20241002	123700	334926305	4100	4100	4100	4100	0
378	20241002	123600	334926305	4100	4100	4100	4100	0
379	20241002	123500	334926305	4100	4100	4100	4100	0
380	20241002	123400	334926305	4100	4100	4100	4100	0
381	20241002	123300	334926305	4100	4100	4100	4100	0
382	20241002	123200	334926305	4100	4100	4100	4100	0
383	20241002	123100	334926305	4100	4100	4100	4100	59
384	20241002	123000	334684405	4100	4100	4100	4100	0
385	20241002	122900	334684405	4100	4100	4100	4100	0
386	20241002	122800	334684405	4100	4100	4100	4100	15
387	20241002	122700	334622905	4100	4100	4100	4100	0
388	20241002	122600	334622905	4100	4100	4100	4100	1
389	20241002	122500	334618805	4100	4100	4100	4100	0
390	20241002	122400	334618805	4100	4100	4100	4100	1
391	20241002	122300	334614705	4100	4100	4100	4100	1
392	20241002	122200	334610605	4090	4095	4095	4090	769
393	20241002	122100	331462105	4095	4095	4095	4095	0
394	20241002	122000	331462105	4095	4095	4095	4095	0
395	20241002	121900	331462105	4095	4095	4095	4095	0
396	20241002	121800	331462105	4095	4095	4095	4095	200
397	20241002	121700	330643105	4100	4100	4100	4100	0
398	20241002	121600	330643105	4100	4100	4100	4100	0
399	20241002	121500	330643105	4100	4100	4100	4100	0
400	20241002	121400	330643105	4100	4100	4100	4100	0
401	20241002	121300	330643105	4100	4100	4100	4100	0
402	20241002	121200	330643105	4100	4100	4100	4100	36
403	20241002	121100	330495505	4095	4095	4095	4095	0
404	20241002	121000	330495505	4095	4095	4095	4095	229
405	20241002	120900	329557750	4090	4090	4090	4090	0
406	20241002	120800	329557750	4090	4090	4090	4090	0
407	20241002	120700	329557750	4090	4090	4090	4090	0
408	20241002	120600	329557750	4090	4090	4090	4090	39
409	20241002	120500	329398240	4100	4100	4100	4100	3
410	20241002	120400	329385940	4100	4100	4100	4100	0
411	20241002	120300	329385940	4100	4100	4100	4100	561
412	20241002	120200	327085840	4100	4100	4100	4100	0
413	20241002	120100	327085840	4100	4100	4100	4100	0
414	20241002	120000	327085840	4100	4100	4100	4100	0
415	20241002	115900	327085840	4100	4100	4100	4100	0
416	20241002	115800	327085840	4100	4100	4100	4100	0
417	20241002	115700	327085840	4100	4100	4100	4100	0
418	20241002	115600	327085840	4100	4100	4100	4100	0
419	20241002	115500	327085840	4100	4100	4100	4100	0
420	20241002	115400	327085840	4100	4100	4100	4100	0
421	20241002	115300	327085840	4100	4100	4100	4100	0
422	20241002	115200	327085840	4100	4100	4100	4100	0
423	20241002	115100	327085840	4100	4100	4100	4100	0
424	20241002	115000	327085840	4100	4100	4100	4100	0
425	20241002	114900	327085840	4100	4100	4100	4100	0
426	20241002	114800	327085840	4100	4100	4100	4100	0
427	20241002	114700	327085840	4100	4100	4100	4100	0
428	20241002	114600	327085840	4100	4100	4100	4100	0
429	20241002	114500	327085840	4100	4100	4100	4100	0
430	20241002	114400	327085840	4100	4100	4100	4100	0
431	20241002	114300	327085840	4100	4100	4100	4100	200
432	20241002	114200	326265840	4100	4100	4100	4100	0
433	20241002	114100	326265840	4100	4100	4100	4100	0
434	20241002	114000	326265840	4100	4100	4100	4100	10
435	20241002	113900	326224840	4100	4100	4100	4100	54
436	20241002	113800	326003440	4095	4095	4095	4095	50
437	20241002	113700	325798690	4095	4095	4095	4095	0
438	20241002	113600	325798690	4095	4095	4095	4095	2
439	20241002	113500	325790500	4100	4100	4100	4100	0
440	20241002	113400	325790500	4100	4100	4100	4100	0
441	20241002	113300	325790500	4100	4100	4100	4100	0
442	20241002	113200	325790500	4100	4100	4100	4100	0
443	20241002	113100	325790500	4100	4100	4100	4100	0
444	20241002	113000	325790500	4100	4100	4100	4100	0
445	20241002	112900	325790500	4100	4100	4100	4100	0
446	20241002	112800	325790500	4100	4100	4100	4100	0
447	20241002	112700	325790500	4100	4100	4100	4100	0
448	20241002	112600	325790500	4100	4100	4100	4100	0
449	20241002	112500	325790500	4100	4100	4100	4100	2
450	20241002	112400	325782300	4110	4110	4110	4110	0
451	20241002	112300	325782300	4110	4110	4110	4110	0
452	20241002	112200	325782300	4110	4110	4110	4110	0
453	20241002	112100	325782300	4110	4110	4110	4110	0
454	20241002	112000	325782300	4110	4110	4110	4110	0
455	20241002	111900	325782300	4110	4110	4110	4110	0
456	20241002	111800	325782300	4110	4110	4110	4110	0
457	20241002	111700	325782300	4110	4110	4110	4110	0
458	20241002	111600	325782300	4110	4110	4110	4110	0
459	20241002	111500	325782300	4110	4110	4110	4110	0
460	20241002	111400	325782300	4110	4110	4110	4110	0
461	20241002	111300	325782300	4110	4105	4110	4105	243
462	20241002	111200	324784605	4095	4095	4095	4095	32
463	20241002	111100	324653565	4100	4100	4100	4100	0
464	20241002	111000	324653565	4100	4095	4100	4095	378
465	20241002	110900	323104660	4090	4090	4090	4090	0
466	20241002	110800	323104660	4090	4095	4095	4090	54
467	20241002	110700	322883555	4085	4085	4085	4085	0
468	20241002	110600	322883555	4085	4085	4085	4085	0
469	20241002	110500	322883555	4085	4085	4085	4085	0
470	20241002	110400	322883555	4085	4085	4085	4085	0
471	20241002	110300	322883555	4085	4085	4085	4085	0
472	20241002	110200	322883555	4085	4085	4085	4085	0
473	20241002	110100	322883555	4085	4085	4085	4085	0
474	20241002	110000	322883555	4085	4085	4085	4085	0
475	20241002	105900	322883555	4085	4085	4085	4085	0
476	20241002	105800	322883555	4085	4085	4085	4085	0
477	20241002	105700	322883555	4085	4085	4085	4085	0
478	20241002	105600	322883555	4085	4085	4085	4085	0
479	20241002	105500	322883555	4085	4085	4085	4085	0
480	20241002	105400	322883555	4085	4085	4085	4085	0
481	20241002	105300	322883555	4085	4085	4085	4085	0
482	20241002	105200	322883555	4085	4085	4085	4085	0
483	20241002	105100	322883555	4085	4085	4085	4085	0
484	20241002	105000	322883555	4085	4085	4085	4085	0
485	20241002	104900	322883555	4085	4085	4085	4085	0
486	20241002	104800	322883555	4085	4085	4085	4085	0
487	20241002	104700	322883555	4085	4085	4085	4085	0
488	20241002	104600	322883555	4085	4085	4085	4085	0
489	20241002	104500	322883555	4085	4085	4085	4085	0
490	20241002	104400	322883555	4085	4085	4085	4085	0
491	20241002	104300	322883555	4085	4085	4085	4085	0
492	20241002	104200	322883555	4085	4085	4085	4085	0
493	20241002	104100	322883555	4085	4085	4085	4085	0
494	20241002	104000	322883555	4085	4085	4085	4085	0
495	20241002	103900	322883555	4085	4085	4085	4085	0
496	20241002	103800	322883555	4085	4085	4085	4085	0
497	20241002	103700	322883555	4085	4085	4085	4085	0
498	20241002	103600	322883555	4085	4085	4085	4085	0
499	20241002	103500	322883555	4085	4085	4085	4085	53
500	20241002	103400	322667050	4075	4075	4075	4075	0
501	20241002	103300	322667050	4075	4075	4075	4075	0
502	20241002	103200	322667050	4075	4075	4075	4075	0
503	20241002	103100	322667050	4075	4075	4075	4075	0
504	20241002	103000	322667050	4075	4075	4075	4075	0
505	20241002	102900	322667050	4075	4075	4075	4075	0
506	20241002	102800	322667050	4075	4075	4075	4075	0
507	20241002	102700	322667050	4075	4075	4075	4075	0
508	20241002	102600	322667050	4075	4075	4075	4075	0
509	20241002	102500	322667050	4075	4075	4075	4075	0
510	20241002	102400	322667050	4075	4075	4075	4075	0
511	20241002	102300	322667050	4075	4075	4075	4075	0
512	20241002	102200	322667050	4075	4075	4075	4075	0
513	20241002	102100	322667050	4075	4075	4075	4075	0
514	20241002	102000	322667050	4075	4075	4075	4075	0
515	20241002	101900	322667050	4075	4075	4075	4075	0
516	20241002	101800	322667050	4075	4075	4075	4075	0
517	20241002	101700	322667050	4075	4075	4075	4075	0
518	20241002	101600	322667050	4075	4075	4075	4075	0
519	20241002	101500	322667050	4075	4075	4075	4075	95
520	20241002	101400	322279925	4100	4100	4105	4100	48130
521	20241002	101300	124946920	4105	4105	4105	4105	427
522	20241002	101200	123194085	4105	4105	4105	4105	0
523	20241002	101100	123194085	4105	4105	4105	4105	1365
524	20241002	101000	117590760	4115	4105	4115	4105	741
525	20241002	100900	114545075	4100	4100	4100	4100	0
526	20241002	100800	114545075	4100	4100	4100	4100	226
527	20241002	100700	113618475	4105	4105	4105	4105	0
528	20241002	100600	113618475	4105	4105	4105	4105	0
529	20241002	100500	113618475	4105	4105	4105	4105	0
530	20241002	100400	113618475	4105	4105	4105	4105	166
531	20241002	100300	112937045	4105	4105	4105	4105	0
532	20241002	100200	112937045	4105	4105	4105	4105	0
533	20241002	100100	112937045	4105	4105	4105	4105	0
534	20241002	100000	112937045	4105	4105	4105	4105	0
535	20241002	095900	112937045	4105	4105	4105	4105	0
536	20241002	095800	112937045	4105	4105	4105	4105	0
537	20241002	095700	112937045	4105	4105	4105	4105	250
538	20241002	095600	111910795	4105	4105	4105	4105	0
539	20241002	095500	111910795	4105	4105	4105	4105	6
540	20241002	095400	111886165	4105	4105	4105	4105	114
541	20241002	095300	111418195	4105	4105	4105	4105	0
542	20241002	095200	111418195	4105	4105	4105	4105	1
543	20241002	095100	111414090	4125	4125	4125	4125	0
544	20241002	095000	111414090	4125	4125	4125	4125	0
545	20241002	094900	111414090	4125	4125	4125	4125	0
546	20241002	094800	111414090	4125	4125	4125	4125	0
547	20241002	094700	111414090	4125	4125	4125	4125	0
548	20241002	094600	111414090	4125	4125	4125	4125	0
549	20241002	094500	111414090	4125	4125	4125	4125	0
550	20241002	094400	111414090	4125	4125	4125	4125	27
551	20241002	094300	111302715	4125	4100	4125	4100	145
552	20241002	094200	110708090	4130	4130	4145	4130	12
553	20241002	094100	110658380	4150	4055	4150	4055	12755
554	20241002	094000	58375990	4045	4045	4045	4045	3333
555	20241002	093900	44894005	4045	4045	4045	4045	1
556	20241002	093800	44889960	4045	4045	4045	4045	2
557	20241002	093700	44881870	4045	4045	4045	4045	340
558	20241002	093600	43506570	4045	4045	4045	4045	529
559	20241002	093500	41366765	4045	4045	4045	4045	0
560	20241002	093400	41366765	4045	4045	4045	4045	0
561	20241002	093300	41366765	4045	4045	4045	4035	3462
562	20241002	093200	27366505	4035	4035	4035	4035	5
563	20241002	093100	27346330	4040	4050	4050	4040	706
564	20241002	093000	24494080	4045	4045	4045	4045	0
565	20241002	092900	24494080	4045	4045	4045	4045	0
566	20241002	092800	24494080	4045	4045	4045	4045	400
567	20241002	092700	22876080	4045	4045	4045	4045	100
568	20241002	092600	22471580	4045	4045	4045	4045	0
569	20241002	092500	22471580	4045	4045	4045	4045	939
570	20241002	092400	18673325	4045	4055	4055	4045	638
571	20241002	092300	16089435	4055	4050	4055	4050	417
572	20241002	092200	14400370	4050	4050	4050	4050	200
573	20241002	092100	13590370	4045	4045	4045	4045	0
574	20241002	092000	13590370	4045	4045	4045	4045	0
575	20241002	091900	13590370	4045	4045	4045	4045	143
576	20241002	091800	13011935	4030	4030	4030	4030	0
577	20241002	091700	13011935	4030	4030	4030	4030	0
578	20241002	091600	13011935	4030	4030	4030	4030	0
579	20241002	091500	13011935	4030	4030	4030	4030	0
580	20241002	091400	13011935	4030	4030	4030	4030	0
581	20241002	091300	13011935	4030	4030	4030	4030	0
582	20241002	091200	13011935	4030	4030	4030	4030	0
583	20241002	091100	13011935	4030	4030	4030	4030	1
584	20241002	091000	13007905	4030	4030	4030	4030	31
585	20241002	090900	12882975	4020	4030	4030	4020	881
586	20241002	090800	9335855	4025	4030	4030	4025	501
587	20241002	090700	7319325	4045	4045	4045	4045	937
588	20241002	090600	3529160	4045	4045	4045	4045	0
589	20241002	090500	3529160	4045	4045	4045	4045	200
590	20241002	090400	2720160	4045	4045	4045	4045	51
591	20241002	090300	2513865	4045	4045	4045	4045	59
592	20241002	090200	2275210	4075	4075	4075	4075	0
593	20241002	090100	2275210	4075	4075	4075	4075	0
594	20241002	090000	2275210	4075	4095	4095	4075	558