KissMeData/032940/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191500	207180895	4065	4065	4065	4065	438
3	20241002	191400	207180895	4065	4065	4065	4065	0
4	20241002	191300	207180895	4065	4065	4065	4065	0
5	20241002	191200	207180895	4065	4065	4065	4065	0
6	20241002	191100	207180895	4065	4065	4065	4065	0
7	20241002	191000	207180895	4065	4065	4065	4065	0
8	20241002	190900	207180895	4065	4065	4065	4065	0
9	20241002	190800	207180895	4065	4065	4065	4065	0
10	20241002	190700	207180895	4065	4065	4065	4065	0
11	20241002	190600	207180895	4065	4065	4065	4065	0
12	20241002	190500	207180895	4065	4065	4065	4065	0
13	20241002	190400	207180895	4065	4065	4065	4065	0
14	20241002	190300	207180895	4065	4065	4065	4065	0
15	20241002	190200	207180895	4065	4065	4065	4065	0
16	20241002	190100	207180895	4065	4065	4065	4065	0
17	20241002	190000	207180895	4065	4065	4065	4065	0
18	20241002	185900	207180895	4065	4065	4065	4065	0
19	20241002	185800	207180895	4065	4065	4065	4065	0
20	20241002	185700	207180895	4065	4065	4065	4065	0
21	20241002	185600	207180895	4065	4065	4065	4065	0
22	20241002	185500	207180895	4065	4065	4065	4065	0
23	20241002	185400	207180895	4065	4065	4065	4065	0
24	20241002	185300	207180895	4065	4065	4065	4065	0
25	20241002	185200	207180895	4065	4065	4065	4065	0
26	20241002	185100	207180895	4065	4065	4065	4065	0
27	20241002	185000	207180895	4065	4065	4065	4065	0
28	20241002	184900	207180895	4065	4065	4065	4065	0
29	20241002	184800	207180895	4065	4065	4065	4065	0
30	20241002	184700	207180895	4065	4065	4065	4065	0
31	20241002	184600	207180895	4065	4065	4065	4065	0
32	20241002	184500	207180895	4065	4065	4065	4065	438
33	20241002	184400	207180895	4065	4065	4065	4065	0
34	20241002	184300	207180895	4065	4065	4065	4065	0
35	20241002	184200	207180895	4065	4065	4065	4065	0
36	20241002	184100	207180895	4065	4065	4065	4065	0
37	20241002	184000	207180895	4065	4065	4065	4065	0
38	20241002	183900	207180895	4065	4065	4065	4065	0
39	20241002	183800	207180895	4065	4065	4065	4065	0
40	20241002	183700	207180895	4065	4065	4065	4065	0
41	20241002	183600	207180895	4065	4065	4065	4065	0
42	20241002	183500	207180895	4065	4065	4065	4065	0
43	20241002	183400	207180895	4065	4065	4065	4065	0
44	20241002	183300	207180895	4065	4065	4065	4065	0
45	20241002	183200	207180895	4065	4065	4065	4065	0
46	20241002	183100	207180895	4065	4065	4065	4065	0
47	20241002	183000	207180895	4065	4065	4065	4065	0
48	20241002	182900	207180895	4065	4065	4065	4065	0
49	20241002	182800	207180895	4065	4065	4065	4065	0
50	20241002	182700	207180895	4065	4065	4065	4065	0
51	20241002	182600	207180895	4065	4065	4065	4065	0
52	20241002	182500	207180895	4065	4065	4065	4065	0
53	20241002	182400	207180895	4065	4065	4065	4065	0
54	20241002	182300	207180895	4065	4065	4065	4065	0
55	20241002	182200	207180895	4065	4065	4065	4065	0
56	20241002	182100	207180895	4065	4065	4065	4065	0
57	20241002	182000	207180895	4065	4065	4065	4065	0
58	20241002	181900	207180895	4065	4065	4065	4065	0
59	20241002	181800	207180895	4065	4065	4065	4065	0
60	20241002	181700	207180895	4065	4065	4065	4065	0
61	20241002	181600	207180895	4065	4065	4065	4065	0
62	20241002	181500	207180895	4065	4065	4065	4065	438
63	20241002	181400	207180895	4065	4065	4065	4065	0
64	20241002	181300	207180895	4065	4065	4065	4065	0
65	20241002	181200	207180895	4065	4065	4065	4065	0
66	20241002	181100	207180895	4065	4065	4065	4065	0
67	20241002	181000	207180895	4065	4065	4065	4065	0
68	20241002	180900	207180895	4065	4065	4065	4065	0
69	20241002	180800	207180895	4065	4065	4065	4065	0
70	20241002	180700	207180895	4065	4065	4065	4065	0
71	20241002	180600	207180895	4065	4065	4065	4065	0
72	20241002	180500	207180895	4065	4065	4065	4065	0
73	20241002	180400	207180895	4065	4065	4065	4065	0
74	20241002	180300	207180895	4065	4065	4065	4065	0
75	20241002	180200	207180895	4065	4065	4065	4065	0
76	20241002	180100	207180895	4065	4065	4065	4065	0
77	20241002	180000	207180895	4065	4065	4065	4065	0
78	20241002	175900	207180895	4065	4065	4065	4065	0
79	20241002	175800	207180895	4065	4065	4065	4065	0
80	20241002	175700	207180895	4065	4065	4065	4065	0
81	20241002	175600	207180895	4065	4065	4065	4065	0
82	20241002	175500	207180895	4065	4065	4065	4065	0
83	20241002	175400	207180895	4065	4065	4065	4065	0
84	20241002	175300	207180895	4065	4065	4065	4065	0
85	20241002	175200	207180895	4065	4065	4065	4065	0
86	20241002	175100	207180895	4065	4065	4065	4065	0
87	20241002	175000	207180895	4065	4065	4065	4065	0
88	20241002	174900	207180895	4065	4065	4065	4065	0
89	20241002	174800	207180895	4065	4065	4065	4065	0
90	20241002	174700	207180895	4065	4065	4065	4065	0
91	20241002	174600	207180895	4065	4065	4065	4065	0
92	20241002	174500	207180895	4065	4065	4065	4065	438
93	20241002	174400	207180895	4065	4065	4065	4065	0
94	20241002	174300	207180895	4065	4065	4065	4065	0
95	20241002	174200	207180895	4065	4065	4065	4065	0
96	20241002	174100	207180895	4065	4065	4065	4065	0
97	20241002	174000	207180895	4065	4065	4065	4065	0
98	20241002	173900	207180895	4065	4065	4065	4065	0
99	20241002	173800	207180895	4065	4065	4065	4065	0
100	20241002	173700	207180895	4065	4065	4065	4065	0
101	20241002	173600	207180895	4065	4065	4065	4065	0
102	20241002	173500	207180895	4065	4065	4065	4065	0
103	20241002	173400	207180895	4065	4065	4065	4065	0
104	20241002	173300	207180895	4065	4065	4065	4065	0
105	20241002	173200	207180895	4065	4065	4065	4065	0
106	20241002	173100	207180895	4065	4065	4065	4065	0
107	20241002	173000	207180895	4065	4065	4065	4065	0
108	20241002	172900	207180895	4065	4065	4065	4065	0
109	20241002	172800	207180895	4065	4065	4065	4065	0
110	20241002	172700	207180895	4065	4065	4065	4065	0
111	20241002	172600	207180895	4065	4065	4065	4065	0
112	20241002	172500	207180895	4065	4065	4065	4065	0
113	20241002	172400	207180895	4065	4065	4065	4065	0
114	20241002	172300	207180895	4065	4065	4065	4065	0
115	20241002	172200	207180895	4065	4065	4065	4065	0
116	20241002	172100	207180895	4065	4065	4065	4065	0
117	20241002	172000	207180895	4065	4065	4065	4065	0
118	20241002	171900	207180895	4065	4065	4065	4065	0
119	20241002	171800	207180895	4065	4065	4065	4065	0
120	20241002	171700	207180895	4065	4065	4065	4065	0
121	20241002	171600	207180895	4065	4065	4065	4065	0
122	20241002	171500	207180895	4065	4065	4065	4065	438
123	20241002	171400	207180895	4065	4065	4065	4065	0
124	20241002	171300	207180895	4065	4065	4065	4065	0
125	20241002	171200	207180895	4065	4065	4065	4065	0
126	20241002	171100	207180895	4065	4065	4065	4065	0
127	20241002	171000	207180895	4065	4065	4065	4065	0
128	20241002	170900	207180895	4065	4065	4065	4065	0
129	20241002	170800	207180895	4065	4065	4065	4065	0
130	20241002	170700	207180895	4065	4065	4065	4065	0
131	20241002	170600	207180895	4065	4065	4065	4065	0
132	20241002	170500	207180895	4065	4065	4065	4065	0
133	20241002	170400	207180895	4065	4065	4065	4065	0
134	20241002	170300	207180895	4065	4065	4065	4065	0
135	20241002	170200	207180895	4065	4065	4065	4065	0
136	20241002	170100	207180895	4065	4065	4065	4065	0
137	20241002	170000	207180895	4065	4065	4065	4065	0
138	20241002	165900	207180895	4065	4065	4065	4065	0
139	20241002	165800	207180895	4065	4065	4065	4065	0
140	20241002	165700	207180895	4065	4065	4065	4065	0
141	20241002	165600	207180895	4065	4065	4065	4065	0
142	20241002	165500	207180895	4065	4065	4065	4065	0
143	20241002	165400	207180895	4065	4065	4065	4065	0
144	20241002	165300	207180895	4065	4065	4065	4065	0
145	20241002	165200	207180895	4065	4065	4065	4065	0
146	20241002	165100	207180895	4065	4065	4065	4065	0
147	20241002	165000	207180895	4065	4065	4065	4065	0
148	20241002	164900	207180895	4065	4065	4065	4065	0
149	20241002	164800	207180895	4065	4065	4065	4065	0
150	20241002	164700	207180895	4065	4065	4065	4065	0
151	20241002	164600	207180895	4065	4065	4065	4065	0
152	20241002	164500	207180895	4065	4065	4065	4065	438
153	20241002	164400	207180895	4065	4065	4065	4065	0
154	20241002	164300	207180895	4065	4065	4065	4065	0
155	20241002	164200	207180895	4065	4065	4065	4065	0
156	20241002	164100	207180895	4065	4065	4065	4065	0
157	20241002	164000	207180895	4065	4065	4065	4065	0
158	20241002	163900	207180895	4065	4065	4065	4065	0
159	20241002	163800	207180895	4065	4065	4065	4065	0
160	20241002	163700	207180895	4065	4065	4065	4065	0
161	20241002	163600	207180895	4065	4065	4065	4065	0
162	20241002	163500	207180895	4065	4065	4065	4065	0
163	20241002	163400	207180895	4065	4065	4065	4065	0
164	20241002	163300	207180895	4065	4065	4065	4065	0
165	20241002	163200	207180895	4065	4065	4065	4065	0
166	20241002	163100	207180895	4065	4065	4065	4065	0
167	20241002	163000	207180895	4065	4065	4065	4065	0
168	20241002	162900	207180895	4065	4065	4065	4065	0
169	20241002	162800	207180895	4065	4065	4065	4065	0
170	20241002	162700	207180895	4065	4065	4065	4065	0
171	20241002	162600	207180895	4065	4065	4065	4065	0
172	20241002	162500	207180895	4065	4065	4065	4065	0
173	20241002	162400	207180895	4065	4065	4065	4065	0
174	20241002	162300	207180895	4065	4065	4065	4065	0
175	20241002	162200	207180895	4065	4065	4065	4065	0
176	20241002	162100	207180895	4065	4065	4065	4065	0
177	20241002	162000	207180895	4065	4065	4065	4065	0
178	20241002	161900	207180895	4065	4065	4065	4065	0
179	20241002	161800	207180895	4065	4065	4065	4065	0
180	20241002	161700	207180895	4065	4065	4065	4065	0
181	20241002	161600	207180895	4065	4065	4065	4065	0
182	20241002	161500	207180895	4065	4065	4065	4065	438
183	20241002	161400	207180895	4065	4065	4065	4065	0
184	20241002	161300	207180895	4065	4065	4065	4065	0
185	20241002	161200	207180895	4065	4065	4065	4065	0
186	20241002	161100	207180895	4065	4065	4065	4065	0
187	20241002	161000	207180895	4065	4065	4065	4065	0
188	20241002	160900	207180895	4065	4065	4065	4065	0
189	20241002	160800	207180895	4065	4065	4065	4065	0
190	20241002	160700	207180895	4065	4065	4065	4065	0
191	20241002	160600	207180895	4065	4065	4065	4065	0
192	20241002	160500	207180895	4065	4065	4065	4065	0
193	20241002	160400	207180895	4065	4065	4065	4065	0
194	20241002	160300	207180895	4065	4065	4065	4065	0
195	20241002	160200	207180895	4065	4065	4065	4065	0
196	20241002	160100	207180895	4065	4065	4065	4065	0
197	20241002	160000	207180895	4065	4065	4065	4065	0
198	20241002	155900	207180895	4065	4065	4065	4065	0
199	20241002	155800	207180895	4065	4065	4065	4065	0
200	20241002	155700	207180895	4065	4065	4065	4065	0
201	20241002	155600	207180895	4065	4065	4065	4065	0
202	20241002	155500	207180895	4065	4065	4065	4065	0
203	20241002	155400	207180895	4065	4065	4065	4065	0
204	20241002	155300	207180895	4065	4065	4065	4065	0
205	20241002	155200	207180895	4065	4065	4065	4065	0
206	20241002	155100	207180895	4065	4065	4065	4065	0
207	20241002	155000	207180895	4065	4065	4065	4065	0
208	20241002	154900	207180895	4065	4065	4065	4065	0
209	20241002	154800	207180895	4065	4065	4065	4065	0
210	20241002	154700	207180895	4065	4065	4065	4065	0
211	20241002	154600	207180895	4065	4065	4065	4065	0
212	20241002	154500	207180895	4065	4065	4065	4065	438
213	20241002	154400	207180895	4065	4065	4065	4065	0
214	20241002	154300	207180895	4065	4065	4065	4065	0
215	20241002	154200	207180895	4065	4065	4065	4065	0
216	20241002	154100	207180895	4065	4065	4065	4065	0
217	20241002	154000	207180895	4065	4065	4065	4065	0
218	20241002	153900	207180895	4065	4065	4065	4065	0
219	20241002	153800	207180895	4065	4065	4065	4065	0
220	20241002	153700	207180895	4065	4065	4065	4065	0
221	20241002	153600	207180895	4065	4065	4065	4065	0
222	20241002	153500	207180895	4065	4065	4065	4065	0
223	20241002	153400	207180895	4065	4065	4065	4065	0
224	20241002	153300	207180895	4065	4065	4065	4065	0
225	20241002	153200	207180895	4065	4065	4065	4065	0
226	20241002	153100	207180895	4065	4065	4065	4065	0
227	20241002	153000	207180895	4065	4065	4065	4065	438
228	20241002	152900	205400425	4070	4070	4070	4070	0
229	20241002	152800	205400425	4070	4070	4070	4070	0
230	20241002	152700	205400425	4070	4070	4070	4070	0
231	20241002	152600	205400425	4070	4070	4070	4070	0
232	20241002	152500	205400425	4070	4070	4070	4070	0
233	20241002	152400	205400425	4070	4070	4070	4070	0
234	20241002	152300	205400425	4070	4070	4070	4070	0
235	20241002	152200	205400425	4070	4070	4070	4070	0
236	20241002	152100	205400425	4070	4070	4070	4070	0
237	20241002	152000	205400425	4070	4070	4070	4070	0
238	20241002	151900	205400425	4070	4050	4070	4050	780
239	20241002	151800	202238540	4045	4045	4045	4045	40
240	20241002	151700	202076740	4060	4060	4060	4060	36
241	20241002	151600	201930580	4050	4050	4050	4050	0
242	20241002	151500	201930580	4050	4050	4050	4050	0
243	20241002	151400	201930580	4050	4050	4050	4050	0
244	20241002	151300	201930580	4050	4050	4050	4050	5
245	20241002	151200	201910330	4050	4050	4060	4045	1093
246	20241002	151100	197483880	4050	4050	4050	4050	101
247	20241002	151000	197074830	4050	4070	4070	4050	3166
248	20241002	150900	184207870	4070	4070	4070	4070	147
249	20241002	150800	183609580	4065	4065	4065	4065	532
250	20241002	150700	181447000	4065	4065	4065	4065	0
251	20241002	150600	181447000	4065	4065	4065	4065	0
252	20241002	150500	181447000	4065	4065	4065	4065	52
253	20241002	150400	181235620	4065	4065	4065	4065	0
254	20241002	150300	181235620	4065	4065	4065	4065	0
255	20241002	150200	181235620	4065	4065	4065	4065	5
256	20241002	150100	181215295	4065	4065	4065	4065	0
257	20241002	150000	181215295	4065	4070	4070	4065	20
258	20241002	145900	181133940	4085	4085	4085	4085	0
259	20241002	145800	181133940	4085	4085	4085	4085	0
260	20241002	145700	181133940	4085	4085	4085	4085	0
261	20241002	145600	181133940	4085	4085	4085	4085	0
262	20241002	145500	181133940	4085	4075	4085	4075	55
263	20241002	145400	180909745	4065	4065	4065	4065	0
264	20241002	145300	180909745	4065	4065	4065	4065	0
265	20241002	145200	180909745	4065	4075	4075	4065	1245
266	20241002	145100	175844230	4080	4080	4080	4080	504
267	20241002	145000	173787910	4080	4075	4080	4075	51
268	20241002	144900	173580035	4075	4065	4075	4065	1018
269	20241002	144800	169437630	4060	4050	4060	4050	3
270	20241002	144700	169425465	4045	4045	4045	4045	0
271	20241002	144600	169425465	4045	4050	4050	4045	1000
272	20241002	144500	165377965	4055	4055	4055	4055	0
273	20241002	144400	165377965	4055	4055	4055	4055	0
274	20241002	144300	165377965	4055	4055	4055	4055	166
275	20241002	144200	164704835	4055	4055	4055	4055	316
276	20241002	144100	163423455	4050	4050	4050	4040	611
277	20241002	144000	160948965	4050	4050	4050	4050	400
278	20241002	143900	159328965	4045	4045	4050	4045	501
279	20241002	143800	157302370	4035	4035	4035	4035	0
280	20241002	143700	157302370	4035	4040	4040	4035	1000
281	20241002	143600	153265240	4050	4050	4050	4050	1
282	20241002	143500	153261190	4050	4050	4050	4050	0
283	20241002	143400	153261190	4050	4050	4050	4050	10
284	20241002	143300	153220690	4050	4050	4050	4050	0
285	20241002	143200	153220690	4050	4050	4050	4050	0
286	20241002	143100	153220690	4050	4050	4050	4050	0
287	20241002	143000	153220690	4050	4050	4050	4050	0
288	20241002	142900	153220690	4050	4050	4050	4050	0
289	20241002	142800	153220690	4050	4050	4050	4050	0
290	20241002	142700	153220690	4050	4050	4050	4050	0
291	20241002	142600	153220690	4050	4050	4050	4035	608
292	20241002	142500	150763350	4055	4055	4055	4055	0
293	20241002	142400	150763350	4055	4055	4055	4055	0
294	20241002	142300	150763350	4055	4055	4055	4055	0
295	20241002	142200	150763350	4055	4055	4055	4055	1
296	20241002	142100	150759295	4060	4055	4060	4055	313
297	20241002	142000	149490070	4060	4065	4065	4060	608
298	20241002	141900	147019990	4070	4070	4070	4070	352
299	20241002	141800	145587350	4070	4080	4100	4070	37
300	20241002	141700	145435800	4075	4075	4075	4075	44
301	20241002	141600	145256500	4070	4070	4070	4070	0
302	20241002	141500	145256500	4070	4070	4070	4070	0
303	20241002	141400	145256500	4070	4070	4070	4070	0
304	20241002	141300	145256500	4070	4070	4070	4070	0
305	20241002	141200	145256500	4070	4070	4070	4070	0
306	20241002	141100	145256500	4070	4075	4075	4070	29
307	20241002	141000	145138370	4080	4080	4080	4080	0
308	20241002	140900	145138370	4080	4080	4080	4080	2
309	20241002	140800	145130210	4120	4080	4120	4080	132
310	20241002	140700	144588340	4075	4075	4075	4075	0
311	20241002	140600	144588340	4075	4075	4075	4075	0
312	20241002	140500	144588340	4075	4075	4075	4075	0
313	20241002	140400	144588340	4075	4075	4075	4075	32
314	20241002	140300	144457940	4075	4075	4075	4075	1
315	20241002	140200	144453865	4120	4120	4120	4120	0
316	20241002	140100	144453865	4120	4120	4120	4120	0
317	20241002	140000	144453865	4120	4120	4120	4120	0
318	20241002	135900	144453865	4120	4120	4120	4120	0
319	20241002	135800	144453865	4120	4120	4120	4120	0
320	20241002	135700	144453865	4120	4075	4120	4075	142
321	20241002	135600	143869140	4100	4100	4100	4100	0
322	20241002	135500	143869140	4100	4070	4100	4070	571
323	20241002	135400	141538320	4065	4065	4065	4065	100
324	20241002	135300	141131820	4065	4065	4065	4065	0
325	20241002	135200	141131820	4065	4065	4065	4065	44
326	20241002	135100	140952960	4060	4060	4060	4060	4
327	20241002	135000	140936720	4065	4065	4065	4065	0
328	20241002	134900	140936720	4065	4065	4065	4065	11
329	20241002	134800	140892005	4070	4070	4070	4070	2
330	20241002	134700	140883865	4065	4065	4065	4065	0
331	20241002	134600	140883865	4065	4075	4075	4065	11
332	20241002	134500	140839120	4075	4075	4075	4075	0
333	20241002	134400	140839120	4075	4075	4075	4075	1
334	20241002	134300	140835045	4100	4065	4100	4065	109
335	20241002	134200	140390815	4055	4065	4065	4055	41
336	20241002	134100	140224550	4065	4065	4065	4065	3
337	20241002	134000	140212355	4065	4065	4065	4065	0
338	20241002	133900	140212355	4065	4065	4065	4065	3
339	20241002	133800	140200160	4065	4065	4065	4065	0
340	20241002	133700	140200160	4065	4065	4065	4065	0
341	20241002	133600	140200160	4065	4075	4075	4055	2763
342	20241002	133500	128950055	4080	4080	4080	4080	485
343	20241002	133400	126971255	4080	4080	4080	4080	0
344	20241002	133300	126971255	4080	4080	4080	4080	0
345	20241002	133200	126971255	4080	4080	4080	4080	0
346	20241002	133100	126971255	4080	4080	4080	4080	0
347	20241002	133000	126971255	4080	4080	4080	4080	0
348	20241002	132900	126971255	4080	4085	4085	4080	200
349	20241002	132800	126154680	4085	4085	4085	4085	265
350	20241002	132700	125072155	4090	4105	4105	4090	613
351	20241002	132600	122561125	4110	4110	4110	4110	0
352	20241002	132500	122561125	4110	4110	4110	4110	0
353	20241002	132400	122561125	4110	4110	4110	4110	0
354	20241002	132300	122561125	4110	4110	4110	4110	0
355	20241002	132200	122561125	4110	4110	4110	4110	1
356	20241002	132100	122557015	4120	4120	4120	4120	0
357	20241002	132000	122557015	4120	4120	4130	4110	89
358	20241002	131900	122190675	4135	4135	4135	4135	0
359	20241002	131800	122190675	4135	4135	4135	4135	0
360	20241002	131700	122190675	4135	4135	4135	4135	0
361	20241002	131600	122190675	4135	4120	4135	4120	51
362	20241002	131500	121980375	4115	4120	4120	4115	2
363	20241002	131400	121972140	4135	4135	4135	4135	0
364	20241002	131300	121972140	4135	4135	4135	4135	0
365	20241002	131200	121972140	4135	4135	4135	4135	0
366	20241002	131100	121972140	4135	4135	4135	4135	0
367	20241002	131000	121972140	4135	4120	4135	4120	55
368	20241002	130900	121744745	4130	4120	4130	4120	221
369	20241002	130800	120833025	4135	4120	4135	4120	2
370	20241002	130700	120824770	4110	4115	4115	4110	101
371	20241002	130600	120409205	4115	4115	4115	4115	0
372	20241002	130500	120409205	4115	4115	4115	4115	0
373	20241002	130400	120409205	4115	4115	4115	4115	0
374	20241002	130300	120409205	4115	4115	4115	4115	0
375	20241002	130200	120409205	4115	4115	4115	4115	0
376	20241002	130100	120409205	4115	4115	4115	4115	0
377	20241002	130000	120409205	4115	4115	4115	4115	11
378	20241002	125900	120363940	4130	4130	4130	4130	0
379	20241002	125800	120363940	4130	4130	4130	4130	0
380	20241002	125700	120363940	4130	4130	4130	4130	0
381	20241002	125600	120363940	4130	4125	4130	4125	49
382	20241002	125500	120161585	4130	4125	4130	4125	50
383	20241002	125400	119955090	4130	4130	4130	4130	0
384	20241002	125300	119955090	4130	4130	4130	4130	0
385	20241002	125200	119955090	4130	4125	4130	4125	136
386	20241002	125100	119393440	4130	4130	4130	4130	0
387	20241002	125000	119393440	4130	4120	4130	4120	2
388	20241002	124900	119385190	4125	4125	4125	4125	0
389	20241002	124800	119385190	4125	4125	4125	4125	0
390	20241002	124700	119385190	4125	4120	4125	4120	203
391	20241002	124600	118547830	4110	4110	4110	4110	200
392	20241002	124500	117725830	4130	4120	4130	4120	2
393	20241002	124400	117717580	4120	4120	4120	4120	0
394	20241002	124300	117717580	4120	4110	4120	4110	2272
395	20241002	124200	108377010	4110	4110	4110	4110	0
396	20241002	124100	108377010	4110	4110	4110	4110	1
397	20241002	124000	108372900	4100	4100	4100	4100	0
398	20241002	123900	108372900	4100	4100	4100	4100	0
399	20241002	123800	108372900	4100	4100	4100	4100	241
400	20241002	123700	107384800	4095	4095	4095	4095	0
401	20241002	123600	107384800	4095	4095	4095	4095	0
402	20241002	123500	107384800	4095	4095	4095	4095	0
403	20241002	123400	107384800	4095	4095	4095	4095	1636
404	20241002	123300	100685380	4095	4095	4095	4095	280
405	20241002	123200	99538780	4090	4090	4090	4090	0
406	20241002	123100	99538780	4090	4090	4090	4090	0
407	20241002	123000	99538780	4090	4090	4090	4090	0
408	20241002	122900	99538780	4090	4090	4090	4090	0
409	20241002	122800	99538780	4090	4090	4090	4090	0
410	20241002	122700	99538780	4090	4090	4090	4090	200
411	20241002	122600	98720780	4090	4090	4090	4090	64
412	20241002	122500	98459020	4090	4090	4090	4090	369
413	20241002	122400	96949810	4090	4100	4100	4090	104
414	20241002	122300	96523610	4100	4100	4100	4100	16
415	20241002	122200	96458010	4110	4110	4110	4110	0
416	20241002	122100	96458010	4110	4110	4110	4110	0
417	20241002	122000	96458010	4110	4110	4110	4110	0
418	20241002	121900	96458010	4110	4110	4110	4110	0
419	20241002	121800	96458010	4110	4110	4110	4110	0
420	20241002	121700	96458010	4110	4100	4115	4100	68
421	20241002	121600	96178625	4090	4090	4090	4090	0
422	20241002	121500	96178625	4090	4090	4090	4090	0
423	20241002	121400	96178625	4090	4090	4090	4090	0
424	20241002	121300	96178625	4090	4090	4090	4090	0
425	20241002	121200	96178625	4090	4090	4090	4090	0
426	20241002	121100	96178625	4090	4090	4090	4090	0
427	20241002	121000	96178625	4090	4090	4090	4090	0
428	20241002	120900	96178625	4090	4090	4090	4090	0
429	20241002	120800	96178625	4090	4090	4090	4090	0
430	20241002	120700	96178625	4090	4090	4090	4090	0
431	20241002	120600	96178625	4090	4090	4090	4090	0
432	20241002	120500	96178625	4090	4090	4090	4090	0
433	20241002	120400	96178625	4090	4090	4090	4090	0
434	20241002	120300	96178625	4090	4090	4090	4090	51
435	20241002	120200	95970035	4080	4080	4080	4080	0
436	20241002	120100	95970035	4080	4080	4080	4080	0
437	20241002	120000	95970035	4080	4080	4080	4080	36
438	20241002	115900	95823155	4080	4080	4080	4080	0
439	20241002	115800	95823155	4080	4080	4080	4080	200
440	20241002	115700	95007155	4080	4080	4080	4080	0
441	20241002	115600	95007155	4080	4080	4080	4080	0
442	20241002	115500	95007155	4080	4080	4080	4080	0
443	20241002	115400	95007155	4080	4080	4080	4080	0
444	20241002	115300	95007155	4080	4080	4080	4080	0
445	20241002	115200	95007155	4080	4080	4080	4080	0
446	20241002	115100	95007155	4080	4080	4080	4080	0
447	20241002	115000	95007155	4080	4080	4080	4080	0
448	20241002	114900	95007155	4080	4080	4080	4080	0
449	20241002	114800	95007155	4080	4080	4080	4080	0
450	20241002	114700	95007155	4080	4080	4080	4080	0
451	20241002	114600	95007155	4080	4080	4080	4080	0
452	20241002	114500	95007155	4080	4080	4080	4080	8
453	20241002	114400	94974515	4080	4080	4080	4080	16
454	20241002	114300	94909235	4085	4085	4085	4085	100
455	20241002	114200	94500735	4095	4090	4095	4090	3
456	20241002	114100	94488460	4100	4100	4100	4100	0
457	20241002	114000	94488460	4100	4100	4100	4100	0
458	20241002	113900	94488460	4100	4100	4100	4100	0
459	20241002	113800	94488460	4100	4100	4100	4100	0
460	20241002	113700	94488460	4100	4100	4100	4100	0
461	20241002	113600	94488460	4100	4100	4100	4100	428
462	20241002	113500	92733660	4110	4110	4110	4110	4
463	20241002	113400	92717220	4110	4110	4110	4110	1
464	20241002	113300	92713110	4100	4100	4100	4100	0
465	20241002	113200	92713110	4100	4100	4100	4100	1
466	20241002	113100	92709010	4100	4100	4100	4100	0
467	20241002	113000	92709010	4100	4100	4115	4100	421
468	20241002	112900	90977375	4100	4100	4100	4100	0
469	20241002	112800	90977375	4100	4100	4100	4100	0
470	20241002	112700	90977375	4100	4100	4100	4100	37
471	20241002	112600	90825675	4100	4100	4100	4100	1
472	20241002	112500	90821575	4095	4095	4095	4095	0
473	20241002	112400	90821575	4095	4095	4095	4095	0
474	20241002	112300	90821575	4095	4095	4095	4095	0
475	20241002	112200	90821575	4095	4095	4095	4095	140
476	20241002	112100	90248275	4115	4115	4115	4115	0
477	20241002	112000	90248275	4115	4115	4115	4115	0
478	20241002	111900	90248275	4115	4115	4115	4115	0
479	20241002	111800	90248275	4115	4105	4115	4105	52
480	20241002	111700	90034305	4095	4095	4095	4095	0
481	20241002	111600	90034305	4095	4095	4095	4095	0
482	20241002	111500	90034305	4095	4095	4095	4095	1
483	20241002	111400	90030210	4095	4110	4110	4090	1000
484	20241002	111300	85930780	4110	4110	4110	4110	1
485	20241002	111200	85926670	4110	4110	4110	4110	0
486	20241002	111100	85926670	4110	4110	4110	4110	0
487	20241002	111000	85926670	4110	4110	4110	4110	100
488	20241002	110900	85515670	4100	4100	4100	4100	1
489	20241002	110800	85511570	4100	4100	4100	4100	0
490	20241002	110700	85511570	4100	4100	4100	4100	0
491	20241002	110600	85511570	4100	4100	4100	4100	0
492	20241002	110500	85511570	4100	4100	4100	4100	0
493	20241002	110400	85511570	4100	4100	4100	4100	1
494	20241002	110300	85507470	4090	4090	4090	4090	0
495	20241002	110200	85507470	4090	4090	4090	4090	0
496	20241002	110100	85507470	4090	4090	4090	4090	1
497	20241002	110000	85503380	4090	4090	4090	4090	1
498	20241002	105900	85499290	4090	4090	4090	4090	0
499	20241002	105800	85499290	4090	4090	4090	4090	15
500	20241002	105700	85437940	4075	4065	4075	4060	280
501	20241002	105600	84300240	4070	4080	4080	4070	699
502	20241002	105500	81454620	4080	4080	4080	4080	35
503	20241002	105400	81311820	4085	4085	4085	4085	146
504	20241002	105300	80715410	4080	4080	4080	4080	0
505	20241002	105200	80715410	4080	4080	4080	4080	0
506	20241002	105100	80715410	4080	4080	4080	4080	0
507	20241002	105000	80715410	4080	4080	4080	4080	20
508	20241002	104900	80633810	4080	4080	4080	4080	2
509	20241002	104800	80625650	4080	4080	4080	4080	0
510	20241002	104700	80625650	4080	4080	4080	4080	0
511	20241002	104600	80625650	4080	4080	4080	4080	0
512	20241002	104500	80625650	4080	4080	4080	4080	0
513	20241002	104400	80625650	4080	4080	4080	4080	0
514	20241002	104300	80625650	4080	4080	4080	4080	0
515	20241002	104200	80625650	4080	4080	4080	4080	0
516	20241002	104100	80625650	4080	4080	4080	4080	0
517	20241002	104000	80625650	4080	4080	4080	4080	0
518	20241002	103900	80625650	4080	4080	4080	4080	286
519	20241002	103800	79458770	4085	4090	4090	4085	26
520	20241002	103700	79352485	4100	4100	4100	4100	32
521	20241002	103600	79221285	4115	4115	4115	4115	0
522	20241002	103500	79221285	4115	4100	4115	4100	318
523	20241002	103400	77916740	4100	4100	4100	4100	307
524	20241002	103300	76658040	4100	4100	4100	4100	1
525	20241002	103200	76653940	4090	4090	4090	4090	0
526	20241002	103100	76653940	4090	4090	4090	4090	0
527	20241002	103000	76653940	4090	4090	4090	4090	0
528	20241002	102900	76653940	4090	4090	4090	4090	0
529	20241002	102800	76653940	4090	4090	4090	4090	0
530	20241002	102700	76653940	4090	4090	4090	4090	0
531	20241002	102600	76653940	4090	4090	4090	4090	15
532	20241002	102500	76592590	4090	4090	4090	4090	0
533	20241002	102400	76592590	4090	4090	4090	4090	0
534	20241002	102300	76592590	4090	4090	4090	4090	10
535	20241002	102200	76551690	4120	4095	4120	4095	163
536	20241002	102100	75881380	4085	4085	4120	4085	55
537	20241002	102000	75654885	4080	4080	4080	4080	0
538	20241002	101900	75654885	4080	4085	4120	4080	54
539	20241002	101800	75432520	4070	4080	4120	4070	564
540	20241002	101700	73130075	4070	4070	4070	4070	4
541	20241002	101600	73113795	4070	4090	4090	4070	1053
542	20241002	101500	68816535	4080	4080	4085	4080	38
543	20241002	101400	68661420	4130	4130	4130	4130	0
544	20241002	101300	68661420	4130	4130	4130	4130	0
545	20241002	101200	68661420	4130	4130	4130	4130	0
546	20241002	101100	68661420	4130	4080	4130	4080	55
547	20241002	101000	68435040	4105	4065	4110	4065	159
548	20241002	100900	67783115	4080	4065	4080	4065	120
549	20241002	100800	67293530	4055	4055	4055	4055	0
550	20241002	100700	67293530	4055	4055	4055	4055	0
551	20241002	100600	67293530	4055	4055	4055	4055	0
552	20241002	100500	67293530	4055	4055	4055	4055	7
553	20241002	100400	67265145	4055	4055	4070	4055	24
554	20241002	100300	67167600	4055	4050	4060	4050	1656
555	20241002	100200	60458705	4050	4050	4050	4050	0
556	20241002	100100	60458705	4050	4050	4050	4050	3
557	20241002	100000	60446555	4040	4040	4040	4040	0
558	20241002	095900	60446555	4040	4040	4040	4040	0
559	20241002	095800	60446555	4040	4040	4040	4040	0
560	20241002	095700	60446555	4040	4040	4040	4040	464
561	20241002	095600	58571995	4045	4045	4045	4045	0
562	20241002	095500	58571995	4045	4045	4045	4045	0
563	20241002	095400	58571995	4045	4045	4045	4045	0
564	20241002	095300	58571995	4045	4045	4045	4045	0
565	20241002	095200	58571995	4045	4045	4045	4045	20
566	20241002	095100	58491095	4040	4040	4040	4040	0
567	20241002	095000	58491095	4040	4040	4040	4040	0
568	20241002	094900	58491095	4040	4040	4040	4040	110
569	20241002	094800	58046695	4035	4035	4035	4035	53
570	20241002	094700	57832840	4035	4035	4035	4035	10
571	20241002	094600	57792490	4035	4035	4035	4035	3
572	20241002	094500	57780385	4025	4025	4025	4025	0
573	20241002	094400	57780385	4025	4035	4035	4025	401
574	20241002	094300	56166080	4030	4030	4030	4030	0
575	20241002	094200	56166080	4030	4030	4030	4030	0
576	20241002	094100	56166080	4030	4030	4030	4030	0
577	20241002	094000	56166080	4030	4030	4030	4030	0
578	20241002	093900	56166080	4030	4030	4030	4030	1
579	20241002	093800	56162050	4035	4030	4035	4030	392
580	20241002	093700	54582285	4030	4030	4030	4030	0
581	20241002	093600	54582285	4030	4035	4035	4030	13
582	20241002	093500	54529870	4035	4035	4035	4035	1
583	20241002	093400	54525835	4040	4040	4040	4035	22
584	20241002	093300	54437005	4040	4040	4040	4040	0
585	20241002	093200	54437005	4040	4040	4040	4040	0
586	20241002	093100	54437005	4040	4040	4040	4040	4
587	20241002	093000	54420845	4040	4040	4040	4040	1
588	20241002	092900	54416805	4035	4035	4035	4035	0
589	20241002	092800	54416805	4035	4035	4035	4035	0
590	20241002	092700	54416805	4035	4035	4035	4035	1
591	20241002	092600	54412770	4035	4030	4035	4025	927
592	20241002	092500	50678835	4030	4050	4050	4030	784
593	20241002	092400	47516285	4050	4055	4055	4050	832
594	20241002	092300	44142720	4060	4060	4060	4060	100
595	20241002	092200	43736720	4060	4060	4060	4060	6
596	20241002	092100	43712360	4070	4070	4070	4070	11
597	20241002	092000	43667590	4080	4080	4080	4080	30
598	20241002	091900	43545190	4080	4080	4080	4080	0
599	20241002	091800	43545190	4080	4080	4080	4080	20
600	20241002	091700	43463590	4080	4080	4080	4080	5
601	20241002	091600	43443190	4110	4080	4110	4080	68
602	20241002	091500	43165700	4080	4080	4080	4080	0
603	20241002	091400	43165700	4080	4080	4080	4080	0
604	20241002	091300	43165700	4080	4080	4080	4080	61
605	20241002	091200	42916820	4050	4050	4050	4050	93
606	20241002	091100	42540170	4050	4050	4050	4050	0
607	20241002	091000	42540170	4050	4100	4100	4050	5141
608	20241002	090900	21496260	4100	4100	4100	4100	0
609	20241002	090800	21496260	4100	4100	4100	4100	0
610	20241002	090700	21496260	4100	4100	4100	4100	1186
611	20241002	090600	16633660	4100	4105	4105	4100	530
612	20241002	090500	14460655	4105	4105	4105	4105	10
613	20241002	090400	14419605	4115	4115	4115	4115	837
614	20241002	090300	10975350	4110	4110	4110	4110	0
615	20241002	090200	10975350	4110	4115	4115	4110	653
616	20241002	090100	8291280	4110	4110	4110	4110	1831
617	20241002	090000	765870	4110	4140	4140	4110	185