KissMeData/093640/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200400	147842780	5290	5290	5290	5290	186
3	20241002	200300	147842780	5290	5290	5290	5290	0
4	20241002	200200	147842780	5290	5290	5290	5290	0
5	20241002	200100	147842780	5290	5290	5290	5290	0
6	20241002	200000	147842780	5290	5290	5290	5290	0
7	20241002	195900	147842780	5290	5290	5290	5290	0
8	20241002	195800	147842780	5290	5290	5290	5290	0
9	20241002	195700	147842780	5290	5290	5290	5290	0
10	20241002	195600	147842780	5290	5290	5290	5290	0
11	20241002	195500	147842780	5290	5290	5290	5290	0
12	20241002	195400	147842780	5290	5290	5290	5290	0
13	20241002	195300	147842780	5290	5290	5290	5290	0
14	20241002	195200	147842780	5290	5290	5290	5290	0
15	20241002	195100	147842780	5290	5290	5290	5290	0
16	20241002	195000	147842780	5290	5290	5290	5290	0
17	20241002	194900	147842780	5290	5290	5290	5290	0
18	20241002	194800	147842780	5290	5290	5290	5290	0
19	20241002	194700	147842780	5290	5290	5290	5290	0
20	20241002	194600	147842780	5290	5290	5290	5290	0
21	20241002	194500	147842780	5290	5290	5290	5290	0
22	20241002	194400	147842780	5290	5290	5290	5290	0
23	20241002	194300	147842780	5290	5290	5290	5290	0
24	20241002	194200	147842780	5290	5290	5290	5290	0
25	20241002	194100	147842780	5290	5290	5290	5290	0
26	20241002	194000	147842780	5290	5290	5290	5290	0
27	20241002	193900	147842780	5290	5290	5290	5290	0
28	20241002	193800	147842780	5290	5290	5290	5290	0
29	20241002	193700	147842780	5290	5290	5290	5290	0
30	20241002	193600	147842780	5290	5290	5290	5290	0
31	20241002	193500	147842780	5290	5290	5290	5290	0
32	20241002	193400	147842780	5290	5290	5290	5290	186
33	20241002	193300	147842780	5290	5290	5290	5290	0
34	20241002	193200	147842780	5290	5290	5290	5290	0
35	20241002	193100	147842780	5290	5290	5290	5290	0
36	20241002	193000	147842780	5290	5290	5290	5290	0
37	20241002	192900	147842780	5290	5290	5290	5290	0
38	20241002	192800	147842780	5290	5290	5290	5290	0
39	20241002	192700	147842780	5290	5290	5290	5290	0
40	20241002	192600	147842780	5290	5290	5290	5290	0
41	20241002	192500	147842780	5290	5290	5290	5290	0
42	20241002	192400	147842780	5290	5290	5290	5290	0
43	20241002	192300	147842780	5290	5290	5290	5290	0
44	20241002	192200	147842780	5290	5290	5290	5290	0
45	20241002	192100	147842780	5290	5290	5290	5290	0
46	20241002	192000	147842780	5290	5290	5290	5290	0
47	20241002	191900	147842780	5290	5290	5290	5290	0
48	20241002	191800	147842780	5290	5290	5290	5290	0
49	20241002	191700	147842780	5290	5290	5290	5290	0
50	20241002	191600	147842780	5290	5290	5290	5290	0
51	20241002	191500	147842780	5290	5290	5290	5290	0
52	20241002	191400	147842780	5290	5290	5290	5290	0
53	20241002	191300	147842780	5290	5290	5290	5290	0
54	20241002	191200	147842780	5290	5290	5290	5290	0
55	20241002	191100	147842780	5290	5290	5290	5290	0
56	20241002	191000	147842780	5290	5290	5290	5290	0
57	20241002	190900	147842780	5290	5290	5290	5290	0
58	20241002	190800	147842780	5290	5290	5290	5290	0
59	20241002	190700	147842780	5290	5290	5290	5290	0
60	20241002	190600	147842780	5290	5290	5290	5290	0
61	20241002	190500	147842780	5290	5290	5290	5290	0
62	20241002	190400	147842780	5290	5290	5290	5290	186
63	20241002	190300	147842780	5290	5290	5290	5290	0
64	20241002	190200	147842780	5290	5290	5290	5290	0
65	20241002	190100	147842780	5290	5290	5290	5290	0
66	20241002	190000	147842780	5290	5290	5290	5290	0
67	20241002	185900	147842780	5290	5290	5290	5290	0
68	20241002	185800	147842780	5290	5290	5290	5290	0
69	20241002	185700	147842780	5290	5290	5290	5290	0
70	20241002	185600	147842780	5290	5290	5290	5290	0
71	20241002	185500	147842780	5290	5290	5290	5290	0
72	20241002	185400	147842780	5290	5290	5290	5290	0
73	20241002	185300	147842780	5290	5290	5290	5290	0
74	20241002	185200	147842780	5290	5290	5290	5290	0
75	20241002	185100	147842780	5290	5290	5290	5290	0
76	20241002	185000	147842780	5290	5290	5290	5290	0
77	20241002	184900	147842780	5290	5290	5290	5290	0
78	20241002	184800	147842780	5290	5290	5290	5290	0
79	20241002	184700	147842780	5290	5290	5290	5290	0
80	20241002	184600	147842780	5290	5290	5290	5290	0
81	20241002	184500	147842780	5290	5290	5290	5290	0
82	20241002	184400	147842780	5290	5290	5290	5290	0
83	20241002	184300	147842780	5290	5290	5290	5290	0
84	20241002	184200	147842780	5290	5290	5290	5290	0
85	20241002	184100	147842780	5290	5290	5290	5290	0
86	20241002	184000	147842780	5290	5290	5290	5290	0
87	20241002	183900	147842780	5290	5290	5290	5290	0
88	20241002	183800	147842780	5290	5290	5290	5290	0
89	20241002	183700	147842780	5290	5290	5290	5290	0
90	20241002	183600	147842780	5290	5290	5290	5290	0
91	20241002	183500	147842780	5290	5290	5290	5290	0
92	20241002	183400	147842780	5290	5290	5290	5290	186
93	20241002	183300	147842780	5290	5290	5290	5290	0
94	20241002	183200	147842780	5290	5290	5290	5290	0
95	20241002	183100	147842780	5290	5290	5290	5290	0
96	20241002	183000	147842780	5290	5290	5290	5290	0
97	20241002	182900	147842780	5290	5290	5290	5290	0
98	20241002	182800	147842780	5290	5290	5290	5290	0
99	20241002	182700	147842780	5290	5290	5290	5290	0
100	20241002	182600	147842780	5290	5290	5290	5290	0
101	20241002	182500	147842780	5290	5290	5290	5290	0
102	20241002	182400	147842780	5290	5290	5290	5290	0
103	20241002	182300	147842780	5290	5290	5290	5290	0
104	20241002	182200	147842780	5290	5290	5290	5290	0
105	20241002	182100	147842780	5290	5290	5290	5290	0
106	20241002	182000	147842780	5290	5290	5290	5290	0
107	20241002	181900	147842780	5290	5290	5290	5290	0
108	20241002	181800	147842780	5290	5290	5290	5290	0
109	20241002	181700	147842780	5290	5290	5290	5290	0
110	20241002	181600	147842780	5290	5290	5290	5290	0
111	20241002	181500	147842780	5290	5290	5290	5290	0
112	20241002	181400	147842780	5290	5290	5290	5290	0
113	20241002	181300	147842780	5290	5290	5290	5290	0
114	20241002	181200	147842780	5290	5290	5290	5290	0
115	20241002	181100	147842780	5290	5290	5290	5290	0
116	20241002	181000	147842780	5290	5290	5290	5290	0
117	20241002	180900	147842780	5290	5290	5290	5290	0
118	20241002	180800	147842780	5290	5290	5290	5290	0
119	20241002	180700	147842780	5290	5290	5290	5290	0
120	20241002	180600	147842780	5290	5290	5290	5290	0
121	20241002	180500	147842780	5290	5290	5290	5290	0
122	20241002	180400	147842780	5290	5290	5290	5290	186
123	20241002	180300	147842780	5290	5290	5290	5290	0
124	20241002	180200	147842780	5290	5290	5290	5290	0
125	20241002	180100	147842780	5290	5290	5290	5290	0
126	20241002	180000	147842780	5290	5290	5290	5290	0
127	20241002	175900	147842780	5290	5290	5290	5290	0
128	20241002	175800	147842780	5290	5290	5290	5290	0
129	20241002	175700	147842780	5290	5290	5290	5290	0
130	20241002	175600	147842780	5290	5290	5290	5290	0
131	20241002	175500	147842780	5290	5290	5290	5290	0
132	20241002	175400	147842780	5290	5290	5290	5290	0
133	20241002	175300	147842780	5290	5290	5290	5290	0
134	20241002	175200	147842780	5290	5290	5290	5290	0
135	20241002	175100	147842780	5290	5290	5290	5290	0
136	20241002	175000	147842780	5290	5290	5290	5290	0
137	20241002	174900	147842780	5290	5290	5290	5290	0
138	20241002	174800	147842780	5290	5290	5290	5290	0
139	20241002	174700	147842780	5290	5290	5290	5290	0
140	20241002	174600	147842780	5290	5290	5290	5290	0
141	20241002	174500	147842780	5290	5290	5290	5290	0
142	20241002	174400	147842780	5290	5290	5290	5290	0
143	20241002	174300	147842780	5290	5290	5290	5290	0
144	20241002	174200	147842780	5290	5290	5290	5290	0
145	20241002	174100	147842780	5290	5290	5290	5290	0
146	20241002	174000	147842780	5290	5290	5290	5290	0
147	20241002	173900	147842780	5290	5290	5290	5290	0
148	20241002	173800	147842780	5290	5290	5290	5290	0
149	20241002	173700	147842780	5290	5290	5290	5290	0
150	20241002	173600	147842780	5290	5290	5290	5290	0
151	20241002	173500	147842780	5290	5290	5290	5290	0
152	20241002	173400	147842780	5290	5290	5290	5290	186
153	20241002	173300	147842780	5290	5290	5290	5290	0
154	20241002	173200	147842780	5290	5290	5290	5290	0
155	20241002	173100	147842780	5290	5290	5290	5290	0
156	20241002	173000	147842780	5290	5290	5290	5290	0
157	20241002	172900	147842780	5290	5290	5290	5290	0
158	20241002	172800	147842780	5290	5290	5290	5290	0
159	20241002	172700	147842780	5290	5290	5290	5290	0
160	20241002	172600	147842780	5290	5290	5290	5290	0
161	20241002	172500	147842780	5290	5290	5290	5290	0
162	20241002	172400	147842780	5290	5290	5290	5290	0
163	20241002	172300	147842780	5290	5290	5290	5290	0
164	20241002	172200	147842780	5290	5290	5290	5290	0
165	20241002	172100	147842780	5290	5290	5290	5290	0
166	20241002	172000	147842780	5290	5290	5290	5290	0
167	20241002	171900	147842780	5290	5290	5290	5290	0
168	20241002	171800	147842780	5290	5290	5290	5290	0
169	20241002	171700	147842780	5290	5290	5290	5290	0
170	20241002	171600	147842780	5290	5290	5290	5290	0
171	20241002	171500	147842780	5290	5290	5290	5290	0
172	20241002	171400	147842780	5290	5290	5290	5290	0
173	20241002	171300	147842780	5290	5290	5290	5290	0
174	20241002	171200	147842780	5290	5290	5290	5290	0
175	20241002	171100	147842780	5290	5290	5290	5290	0
176	20241002	171000	147842780	5290	5290	5290	5290	0
177	20241002	170900	147842780	5290	5290	5290	5290	0
178	20241002	170800	147842780	5290	5290	5290	5290	0
179	20241002	170700	147842780	5290	5290	5290	5290	0
180	20241002	170600	147842780	5290	5290	5290	5290	0
181	20241002	170500	147842780	5290	5290	5290	5290	0
182	20241002	170400	147842780	5290	5290	5290	5290	186
183	20241002	170300	147842780	5290	5290	5290	5290	0
184	20241002	170200	147842780	5290	5290	5290	5290	0
185	20241002	170100	147842780	5290	5290	5290	5290	0
186	20241002	170000	147842780	5290	5290	5290	5290	0
187	20241002	165900	147842780	5290	5290	5290	5290	0
188	20241002	165800	147842780	5290	5290	5290	5290	0
189	20241002	165700	147842780	5290	5290	5290	5290	0
190	20241002	165600	147842780	5290	5290	5290	5290	0
191	20241002	165500	147842780	5290	5290	5290	5290	0
192	20241002	165400	147842780	5290	5290	5290	5290	0
193	20241002	165300	147842780	5290	5290	5290	5290	0
194	20241002	165200	147842780	5290	5290	5290	5290	0
195	20241002	165100	147842780	5290	5290	5290	5290	0
196	20241002	165000	147842780	5290	5290	5290	5290	0
197	20241002	164900	147842780	5290	5290	5290	5290	0
198	20241002	164800	147842780	5290	5290	5290	5290	0
199	20241002	164700	147842780	5290	5290	5290	5290	0
200	20241002	164600	147842780	5290	5290	5290	5290	0
201	20241002	164500	147842780	5290	5290	5290	5290	0
202	20241002	164400	147842780	5290	5290	5290	5290	0
203	20241002	164300	147842780	5290	5290	5290	5290	0
204	20241002	164200	147842780	5290	5290	5290	5290	0
205	20241002	164100	147842780	5290	5290	5290	5290	0
206	20241002	164000	147842780	5290	5290	5290	5290	0
207	20241002	163900	147842780	5290	5290	5290	5290	0
208	20241002	163800	147842780	5290	5290	5290	5290	0
209	20241002	163700	147842780	5290	5290	5290	5290	0
210	20241002	163600	147842780	5290	5290	5290	5290	0
211	20241002	163500	147842780	5290	5290	5290	5290	0
212	20241002	163400	147842780	5290	5290	5290	5290	186
213	20241002	163300	147842780	5290	5290	5290	5290	0
214	20241002	163200	147842780	5290	5290	5290	5290	0
215	20241002	163100	147842780	5290	5290	5290	5290	0
216	20241002	163000	147842780	5290	5290	5290	5290	0
217	20241002	162900	147842780	5290	5290	5290	5290	0
218	20241002	162800	147842780	5290	5290	5290	5290	0
219	20241002	162700	147842780	5290	5290	5290	5290	0
220	20241002	162600	147842780	5290	5290	5290	5290	0
221	20241002	162500	147842780	5290	5290	5290	5290	0
222	20241002	162400	147842780	5290	5290	5290	5290	0
223	20241002	162300	147842780	5290	5290	5290	5290	0
224	20241002	162200	147842780	5290	5290	5290	5290	0
225	20241002	162100	147842780	5290	5290	5290	5290	0
226	20241002	162000	147842780	5290	5290	5290	5290	0
227	20241002	161900	147842780	5290	5290	5290	5290	0
228	20241002	161800	147842780	5290	5290	5290	5290	0
229	20241002	161700	147842780	5290	5290	5290	5290	0
230	20241002	161600	147842780	5290	5290	5290	5290	0
231	20241002	161500	147842780	5290	5290	5290	5290	0
232	20241002	161400	147842780	5290	5290	5290	5290	0
233	20241002	161300	147842780	5290	5290	5290	5290	0
234	20241002	161200	147842780	5290	5290	5290	5290	0
235	20241002	161100	147842780	5290	5290	5290	5290	0
236	20241002	161000	147842780	5290	5290	5290	5290	0
237	20241002	160900	147842780	5290	5290	5290	5290	0
238	20241002	160800	147842780	5290	5290	5290	5290	0
239	20241002	160700	147842780	5290	5290	5290	5290	0
240	20241002	160600	147842780	5290	5290	5290	5290	0
241	20241002	160500	147842780	5290	5290	5290	5290	0
242	20241002	160400	147842780	5290	5290	5290	5290	186
243	20241002	160300	147842780	5290	5290	5290	5290	0
244	20241002	160200	147842780	5290	5290	5290	5290	0
245	20241002	160100	147842780	5290	5290	5290	5290	0
246	20241002	160000	147842780	5290	5290	5290	5290	0
247	20241002	155900	147842780	5290	5290	5290	5290	0
248	20241002	155800	147842780	5290	5290	5290	5290	0
249	20241002	155700	147842780	5290	5290	5290	5290	0
250	20241002	155600	147842780	5290	5290	5290	5290	0
251	20241002	155500	147842780	5290	5290	5290	5290	0
252	20241002	155400	147842780	5290	5290	5290	5290	0
253	20241002	155300	147842780	5290	5290	5290	5290	0
254	20241002	155200	147842780	5290	5290	5290	5290	0
255	20241002	155100	147842780	5290	5290	5290	5290	0
256	20241002	155000	147842780	5290	5290	5290	5290	0
257	20241002	154900	147842780	5290	5290	5290	5290	0
258	20241002	154800	147842780	5290	5290	5290	5290	0
259	20241002	154700	147842780	5290	5290	5290	5290	0
260	20241002	154600	147842780	5290	5290	5290	5290	0
261	20241002	154500	147842780	5290	5290	5290	5290	0
262	20241002	154400	147842780	5290	5290	5290	5290	0
263	20241002	154300	147842780	5290	5290	5290	5290	0
264	20241002	154200	147842780	5290	5290	5290	5290	0
265	20241002	154100	147842780	5290	5290	5290	5290	0
266	20241002	154000	147842780	5290	5290	5290	5290	0
267	20241002	153900	147842780	5290	5290	5290	5290	0
268	20241002	153800	147842780	5290	5290	5290	5290	0
269	20241002	153700	147842780	5290	5290	5290	5290	0
270	20241002	153600	147842780	5290	5290	5290	5290	0
271	20241002	153500	147842780	5290	5290	5290	5290	0
272	20241002	153400	147842780	5290	5290	5290	5290	186
273	20241002	153300	147842780	5290	5290	5290	5290	0
274	20241002	153200	147842780	5290	5290	5290	5290	0
275	20241002	153100	147842780	5290	5290	5290	5290	0
276	20241002	153000	147842780	5290	5290	5290	5290	186
277	20241002	152900	146858840	5260	5260	5260	5260	0
278	20241002	152800	146858840	5260	5260	5260	5260	0
279	20241002	152700	146858840	5260	5260	5260	5260	0
280	20241002	152600	146858840	5260	5260	5260	5260	0
281	20241002	152500	146858840	5260	5260	5260	5260	0
282	20241002	152400	146858840	5260	5260	5260	5260	0
283	20241002	152300	146858840	5260	5260	5260	5260	0
284	20241002	152200	146858840	5260	5260	5260	5260	0
285	20241002	152100	146858840	5260	5260	5260	5260	0
286	20241002	152000	146858840	5260	5260	5260	5260	0
287	20241002	151900	146858840	5260	5270	5270	5260	27
288	20241002	151800	146716810	5270	5270	5270	5270	1
289	20241002	151700	146711540	5260	5270	5270	5260	104
290	20241002	151600	146164320	5280	5290	5290	5280	20
291	20241002	151500	146058710	5280	5290	5290	5280	2
292	20241002	151400	146048140	5290	5290	5290	5290	1
293	20241002	151300	146042850	5290	5290	5290	5290	39
294	20241002	151200	145836540	5290	5290	5290	5290	0
295	20241002	151100	145836540	5290	5290	5290	5290	1
296	20241002	151000	145831250	5290	5290	5290	5290	5
297	20241002	150900	145804800	5290	5290	5290	5290	10
298	20241002	150800	145751900	5290	5290	5290	5290	51
299	20241002	150700	145482110	5290	5290	5290	5290	8
300	20241002	150600	145439790	5290	5290	5290	5290	5
301	20241002	150500	145413340	5290	5290	5290	5290	1
302	20241002	150400	145408050	5280	5280	5280	5280	2
303	20241002	150300	145397490	5290	5300	5300	5290	4
304	20241002	150200	145376320	5300	5300	5300	5300	0
305	20241002	150100	145376320	5300	5300	5300	5300	0
306	20241002	150000	145376320	5300	5300	5300	5300	0
307	20241002	145900	145376320	5300	5300	5300	5300	200
308	20241002	145800	144316320	5300	5300	5300	5300	2
309	20241002	145700	144305720	5300	5300	5300	5300	1
310	20241002	145600	144300420	5300	5300	5300	5300	0
311	20241002	145500	144300420	5300	5300	5300	5300	18
312	20241002	145400	144205020	5300	5300	5300	5300	45
313	20241002	145300	143966520	5300	5300	5300	5300	2
314	20241002	145200	143955920	5250	5250	5250	5250	0
315	20241002	145100	143955920	5250	5250	5250	5250	0
316	20241002	145000	143955920	5250	5250	5250	5250	0
317	20241002	144900	143955920	5250	5290	5290	5250	1716
318	20241002	144800	134939630	5290	5290	5290	5290	4
319	20241002	144700	134918470	5300	5300	5300	5300	0
320	20241002	144600	134918470	5300	5300	5300	5300	2
321	20241002	144500	134907870	5300	5300	5300	5300	0
322	20241002	144400	134907870	5300	5300	5300	5300	0
323	20241002	144300	134907870	5300	5300	5300	5300	0
324	20241002	144200	134907870	5300	5300	5300	5300	0
325	20241002	144100	134907870	5300	5300	5300	5300	40
326	20241002	144000	134695870	5300	5300	5300	5300	0
327	20241002	143900	134695870	5300	5300	5300	5300	2
328	20241002	143800	134685270	5270	5270	5270	5270	0
329	20241002	143700	134685270	5270	5270	5270	5270	0
330	20241002	143600	134685270	5270	5270	5270	5270	0
331	20241002	143500	134685270	5270	5270	5270	5270	0
332	20241002	143400	134685270	5270	5270	5270	5270	0
333	20241002	143300	134685270	5270	5300	5300	5270	105
334	20241002	143200	134130830	5300	5300	5300	5300	1
335	20241002	143100	134125530	5300	5300	5300	5300	0
336	20241002	143000	134125530	5300	5300	5300	5300	1
337	20241002	142900	134120230	5300	5300	5300	5300	1
338	20241002	142800	134114930	5300	5300	5300	5300	1
339	20241002	142700	134109630	5300	5300	5300	5300	0
340	20241002	142600	134109630	5300	5300	5300	5300	51
341	20241002	142500	133839330	5290	5290	5290	5290	0
342	20241002	142400	133839330	5290	5290	5290	5290	0
343	20241002	142300	133839330	5290	5290	5290	5290	0
344	20241002	142200	133839330	5290	5290	5290	5290	32
345	20241002	142100	133670050	5290	5290	5290	5290	5
346	20241002	142000	133643600	5290	5290	5290	5290	0
347	20241002	141900	133643600	5290	5290	5290	5290	0
348	20241002	141800	133643600	5290	5290	5290	5290	0
349	20241002	141700	133643600	5290	5290	5290	5290	0
350	20241002	141600	133643600	5290	5290	5290	5290	6
351	20241002	141500	133611860	5290	5290	5290	5290	10
352	20241002	141400	133558960	5280	5280	5280	5280	0
353	20241002	141300	133558960	5280	5280	5280	5280	0
354	20241002	141200	133558960	5280	5280	5280	5280	0
355	20241002	141100	133558960	5280	5280	5280	5280	0
356	20241002	141000	133558960	5280	5280	5280	5280	0
357	20241002	140900	133558960	5280	5280	5280	5280	0
358	20241002	140800	133558960	5280	5280	5280	5280	0
359	20241002	140700	133558960	5280	5280	5280	5280	1
360	20241002	140600	133553680	5280	5280	5280	5280	0
361	20241002	140500	133553680	5280	5280	5280	5280	50
362	20241002	140400	133289680	5280	5280	5280	5280	0
363	20241002	140300	133289680	5280	5280	5280	5280	0
364	20241002	140200	133289680	5280	5280	5280	5280	25
365	20241002	140100	133157680	5290	5290	5290	5290	381
366	20241002	140000	131142190	5280	5280	5280	5280	0
367	20241002	135900	131142190	5280	5280	5280	5280	0
368	20241002	135800	131142190	5280	5280	5280	5280	0
369	20241002	135700	131142190	5280	5280	5280	5280	0
370	20241002	135600	131142190	5280	5280	5280	5280	0
371	20241002	135500	131142190	5280	5280	5280	5280	0
372	20241002	135400	131142190	5280	5280	5280	5280	1
373	20241002	135300	131136910	5290	5290	5290	5290	0
374	20241002	135200	131136910	5290	5290	5290	5290	0
375	20241002	135100	131136910	5290	5290	5290	5290	0
376	20241002	135000	131136910	5290	5290	5290	5290	0
377	20241002	134900	131136910	5290	5290	5290	5290	1
378	20241002	134800	131131620	5290	5290	5290	5290	0
379	20241002	134700	131131620	5290	5290	5290	5290	0
380	20241002	134600	131131620	5290	5290	5290	5290	2
381	20241002	134500	131121040	5290	5290	5290	5290	0
382	20241002	134400	131121040	5290	5290	5290	5290	0
383	20241002	134300	131121040	5290	5290	5290	5290	0
384	20241002	134200	131121040	5290	5290	5290	5290	4
385	20241002	134100	131099880	5290	5290	5290	5280	152
386	20241002	134000	130297300	5290	5290	5290	5290	11
387	20241002	133900	130239110	5290	5290	5290	5290	1
388	20241002	133800	130233820	5290	5290	5290	5290	4
389	20241002	133700	130212660	5290	5290	5290	5290	0
390	20241002	133600	130212660	5290	5290	5290	5290	5
391	20241002	133500	130186210	5290	5290	5290	5290	0
392	20241002	133400	130186210	5290	5290	5290	5290	0
393	20241002	133300	130186210	5290	5290	5290	5290	1
394	20241002	133200	130180920	5290	5290	5290	5290	0
395	20241002	133100	130180920	5290	5290	5290	5290	0
396	20241002	133000	130180920	5290	5290	5290	5290	20
397	20241002	132900	130075120	5290	5290	5290	5290	47
398	20241002	132800	129826490	5290	5290	5290	5290	8
399	20241002	132700	129784170	5290	5290	5290	5290	0
400	20241002	132600	129784170	5290	5290	5290	5290	0
401	20241002	132500	129784170	5290	5290	5290	5290	6
402	20241002	132400	129752430	5290	5290	5290	5290	400
403	20241002	132300	127636430	5290	5290	5290	5290	5
404	20241002	132200	127609980	5290	5290	5290	5290	0
405	20241002	132100	127609980	5290	5290	5290	5290	0
406	20241002	132000	127609980	5290	5290	5290	5290	0
407	20241002	131900	127609980	5290	5290	5290	5290	0
408	20241002	131800	127609980	5290	5290	5290	5290	0
409	20241002	131700	127609980	5290	5290	5290	5290	1
410	20241002	131600	127604690	5290	5290	5290	5290	0
411	20241002	131500	127604690	5290	5290	5290	5290	0
412	20241002	131400	127604690	5290	5290	5290	5290	10
413	20241002	131300	127551790	5290	5290	5290	5290	8
414	20241002	131200	127509470	5290	5290	5290	5290	0
415	20241002	131100	127509470	5290	5290	5290	5290	7
416	20241002	131000	127472440	5290	5290	5290	5290	90
417	20241002	130900	126996340	5290	5290	5290	5290	0
418	20241002	130800	126996340	5290	5290	5290	5290	1
419	20241002	130700	126991050	5290	5290	5290	5290	0
420	20241002	130600	126991050	5290	5290	5290	5290	30
421	20241002	130500	126832350	5290	5290	5290	5290	4
422	20241002	130400	126811190	5290	5290	5290	5290	25
423	20241002	130300	126678940	5290	5290	5290	5290	10
424	20241002	130200	126626040	5290	5280	5290	5280	27
425	20241002	130100	126483460	5290	5290	5290	5290	9
426	20241002	130000	126435850	5290	5290	5290	5290	0
427	20241002	125900	126435850	5290	5280	5290	5280	240
428	20241002	125800	125168590	5280	5280	5280	5280	0
429	20241002	125700	125168590	5280	5280	5280	5280	0
430	20241002	125600	125168590	5280	5280	5280	5280	0
431	20241002	125500	125168590	5280	5280	5280	5280	0
432	20241002	125400	125168590	5280	5280	5280	5280	3
433	20241002	125300	125152750	5290	5290	5290	5290	11
434	20241002	125200	125094560	5290	5290	5290	5290	1
435	20241002	125100	125089270	5290	5290	5290	5290	0
436	20241002	125000	125089270	5290	5290	5290	5290	708
437	20241002	124900	121343950	5290	5290	5290	5290	7
438	20241002	124800	121306920	5290	5290	5290	5290	7
439	20241002	124700	121269890	5290	5290	5290	5290	0
440	20241002	124600	121269890	5290	5290	5290	5290	0
441	20241002	124500	121269890	5290	5290	5290	5290	3
442	20241002	124400	121254020	5270	5270	5270	5270	0
443	20241002	124300	121254020	5270	5270	5270	5270	18
444	20241002	124200	121159160	5270	5270	5270	5270	10
445	20241002	124100	121106460	5270	5270	5270	5270	50
446	20241002	124000	120842960	5270	5270	5270	5270	1
447	20241002	123900	120837690	5290	5290	5290	5290	10
448	20241002	123800	120784790	5290	5290	5290	5290	200
449	20241002	123700	119726790	5240	5280	5280	5240	500
450	20241002	123600	117103990	5290	5290	5290	5290	100
451	20241002	123500	116574990	5280	5280	5280	5280	32
452	20241002	123400	116406030	5280	5280	5280	5280	25
453	20241002	123300	116274030	5290	5290	5290	5290	0
454	20241002	123200	116274030	5290	5290	5290	5290	0
455	20241002	123100	116274030	5290	5270	5290	5250	1664
456	20241002	123000	107527960	5280	5280	5280	5280	0
457	20241002	122900	107527960	5280	5280	5280	5280	0
458	20241002	122800	107527960	5280	5280	5280	5280	0
459	20241002	122700	107527960	5280	5280	5280	5280	346
460	20241002	122600	105701080	5290	5290	5290	5290	0
461	20241002	122500	105701080	5290	5290	5290	5290	0
462	20241002	122400	105701080	5290	5290	5290	5290	6
463	20241002	122300	105669340	5290	5290	5290	5290	0
464	20241002	122200	105669340	5290	5290	5290	5290	34
465	20241002	122100	105489480	5300	5300	5300	5300	5
466	20241002	122000	105462980	5300	5300	5300	5300	0
467	20241002	121900	105462980	5300	5300	5300	5300	47
468	20241002	121800	105213880	5300	5300	5300	5300	0
469	20241002	121700	105213880	5300	5300	5300	5300	5
470	20241002	121600	105187380	5300	5300	5300	5300	20
471	20241002	121500	105081380	5300	5300	5300	5300	0
472	20241002	121400	105081380	5300	5300	5300	5300	11
473	20241002	121300	105023080	5300	5300	5300	5300	0
474	20241002	121200	105023080	5300	5300	5300	5300	5
475	20241002	121100	104996580	5300	5300	5300	5300	1
476	20241002	121000	104991280	5300	5300	5300	5300	1
477	20241002	120900	104985980	5300	5300	5300	5300	0
478	20241002	120800	104985980	5300	5300	5300	5300	11
479	20241002	120700	104927680	5300	5300	5300	5300	8
480	20241002	120600	104885280	5300	5300	5300	5300	1
481	20241002	120500	104879980	5300	5300	5300	5300	0
482	20241002	120400	104879980	5300	5300	5300	5300	10
483	20241002	120300	104826980	5290	5290	5290	5290	0
484	20241002	120200	104826980	5290	5290	5290	5290	0
485	20241002	120100	104826980	5290	5290	5290	5290	0
486	20241002	120000	104826980	5290	5290	5290	5290	15
487	20241002	115900	104747630	5300	5300	5300	5300	2
488	20241002	115800	104737030	5290	5290	5290	5290	0
489	20241002	115700	104737030	5290	5290	5290	5290	150
490	20241002	115600	103943530	5290	5290	5290	5290	0
491	20241002	115500	103943530	5290	5290	5290	5290	0
492	20241002	115400	103943530	5290	5290	5290	5290	0
493	20241002	115300	103943530	5290	5290	5290	5290	0
494	20241002	115200	103943530	5290	5290	5290	5290	0
495	20241002	115100	103943530	5290	5290	5290	5290	0
496	20241002	115000	103943530	5290	5290	5290	5290	0
497	20241002	114900	103943530	5290	5290	5290	5290	0
498	20241002	114800	103943530	5290	5290	5290	5290	200
499	20241002	114700	102885530	5290	5290	5290	5290	0
500	20241002	114600	102885530	5290	5290	5290	5290	201
501	20241002	114500	101822240	5290	5290	5290	5290	0
502	20241002	114400	101822240	5290	5290	5290	5290	247
503	20241002	114300	100515610	5290	5290	5290	5290	0
504	20241002	114200	100515610	5290	5290	5290	5290	200
505	20241002	114100	99457610	5290	5290	5290	5290	0
506	20241002	114000	99457610	5290	5290	5290	5290	0
507	20241002	113900	99457610	5290	5290	5290	5290	0
508	20241002	113800	99457610	5290	5290	5290	5290	1
509	20241002	113700	99452320	5290	5290	5290	5290	6
510	20241002	113600	99420580	5290	5290	5290	5290	0
511	20241002	113500	99420580	5290	5290	5290	5290	1
512	20241002	113400	99415290	5290	5290	5290	5290	58
513	20241002	113300	99108470	5290	5290	5290	5290	0
514	20241002	113200	99108470	5290	5290	5290	5290	0
515	20241002	113100	99108470	5290	5290	5290	5290	2
516	20241002	113000	99097890	5290	5290	5290	5290	3
517	20241002	112900	99082020	5290	5290	5290	5290	27
518	20241002	112800	98939190	5290	5280	5290	5280	13
519	20241002	112700	98870540	5290	5290	5290	5290	10
520	20241002	112600	98817640	5290	5290	5290	5290	1
521	20241002	112500	98812350	5290	5290	5290	5290	10
522	20241002	112400	98759450	5290	5290	5290	5290	2
523	20241002	112300	98748870	5280	5280	5280	5280	0
524	20241002	112200	98748870	5280	5280	5280	5280	93
525	20241002	112100	98257830	5290	5290	5290	5290	0
526	20241002	112000	98257830	5290	5290	5290	5290	0
527	20241002	111900	98257830	5290	5290	5290	5290	5
528	20241002	111800	98231380	5290	5290	5290	5290	6
529	20241002	111700	98199640	5290	5290	5290	5290	0
530	20241002	111600	98199640	5290	5290	5290	5290	0
531	20241002	111500	98199640	5290	5290	5290	5290	10
532	20241002	111400	98146740	5290	5290	5290	5290	1
533	20241002	111300	98141450	5290	5290	5290	5290	0
534	20241002	111200	98141450	5290	5290	5290	5290	11
535	20241002	111100	98083260	5290	5290	5290	5290	15
536	20241002	111000	98003910	5290	5290	5290	5290	5
537	20241002	110900	97977460	5290	5290	5290	5290	0
538	20241002	110800	97977460	5290	5290	5290	5290	48
539	20241002	110700	97723540	5290	5290	5290	5290	0
540	20241002	110600	97723540	5290	5290	5290	5290	2
541	20241002	110500	97712960	5290	5290	5290	5290	1
542	20241002	110400	97707670	5290	5290	5290	5290	1
543	20241002	110300	97702380	5290	5290	5290	5290	102
544	20241002	110200	97162800	5290	5290	5290	5290	0
545	20241002	110100	97162800	5290	5290	5290	5290	4
546	20241002	110000	97141640	5290	5290	5290	5290	0
547	20241002	105900	97141640	5290	5290	5290	5290	0
548	20241002	105800	97141640	5290	5290	5290	5290	0
549	20241002	105700	97141640	5290	5290	5290	5290	0
550	20241002	105600	97141640	5290	5290	5290	5290	1
551	20241002	105500	97136350	5290	5290	5290	5290	0
552	20241002	105400	97136350	5290	5290	5290	5290	4
553	20241002	105300	97115190	5290	5290	5290	5290	0
554	20241002	105200	97115190	5290	5290	5290	5290	4
555	20241002	105100	97094030	5290	5290	5290	5290	0
556	20241002	105000	97094030	5290	5290	5290	5290	1
557	20241002	104900	97088740	5290	5290	5290	5290	14
558	20241002	104800	97014680	5290	5290	5290	5290	12
559	20241002	104700	96951200	5290	5290	5290	5290	10
560	20241002	104600	96898300	5280	5280	5280	5280	50
561	20241002	104500	96634300	5290	5270	5290	5270	4
562	20241002	104400	96613170	5290	5270	5290	5270	5
563	20241002	104300	96586760	5250	5280	5280	5250	20
564	20241002	104200	96481520	5280	5290	5290	5280	111
565	20241002	104100	95894370	5290	5290	5290	5290	0
566	20241002	104000	95894370	5290	5290	5290	5290	0
567	20241002	103900	95894370	5290	5290	5290	5290	0
568	20241002	103800	95894370	5290	5290	5290	5290	5
569	20241002	103700	95867920	5290	5290	5290	5290	3
570	20241002	103600	95852050	5290	5290	5290	5290	1
571	20241002	103500	95846760	5280	5280	5280	5280	10
572	20241002	103400	95793960	5300	5300	5300	5300	8
573	20241002	103300	95751560	5290	5290	5290	5290	10
574	20241002	103200	95698660	5300	5300	5300	5300	0
575	20241002	103100	95698660	5300	5280	5300	5280	5
576	20241002	103000	95672190	5240	5270	5270	5240	105
577	20241002	102900	95120940	5270	5270	5270	5270	1
578	20241002	102800	95115670	5290	5290	5290	5290	0
579	20241002	102700	95115670	5290	5290	5290	5290	4
580	20241002	102600	95094510	5240	5240	5240	5240	0
581	20241002	102500	95094510	5240	5240	5240	5240	0
582	20241002	102400	95094510	5240	5240	5240	5240	0
583	20241002	102300	95094510	5240	5260	5260	5240	76
584	20241002	102200	94695870	5280	5280	5280	5280	0
585	20241002	102100	94695870	5280	5280	5280	5280	11
586	20241002	102000	94637790	5280	5290	5290	5280	11
587	20241002	101900	94579660	5290	5290	5290	5290	1
588	20241002	101800	94574370	5290	5290	5290	5290	931
589	20241002	101700	89649380	5290	5270	5290	5270	14
590	20241002	101600	89575560	5300	5300	5300	5300	0
591	20241002	101500	89575560	5300	5300	5300	5300	5
592	20241002	101400	89549060	5290	5290	5290	5290	0
593	20241002	101300	89549060	5290	5280	5290	5280	703
594	20241002	101200	85832120	5280	5260	5280	5260	603
595	20241002	101100	82655380	5260	5260	5260	5260	0
596	20241002	101000	82655380	5260	5260	5260	5260	1
597	20241002	100900	82650120	5260	5260	5260	5260	2
598	20241002	100800	82639600	5260	5270	5270	5200	3674
599	20241002	100700	63499650	5220	5220	5220	5220	0
600	20241002	100600	63499650	5220	5270	5270	5220	752
601	20241002	100500	59563120	5270	5270	5270	5270	1
602	20241002	100400	59557850	5270	5270	5270	5270	1860
603	20241002	100300	49755650	5270	5270	5270	5270	43
604	20241002	100200	49529040	5270	5270	5270	5270	30
605	20241002	100100	49370940	5270	5270	5270	5270	80
606	20241002	100000	48949340	5260	5260	5260	5260	179
607	20241002	095900	48007800	5260	5270	5270	5260	19
608	20241002	095800	47907850	5270	5270	5270	5270	3
609	20241002	095700	47892040	5270	5270	5270	5270	12
610	20241002	095600	47828800	5270	5270	5270	5270	0
611	20241002	095500	47828800	5270	5270	5270	5270	150
612	20241002	095400	47038300	5270	5270	5270	5270	7
613	20241002	095300	47001410	5270	5270	5270	5270	0
614	20241002	095200	47001410	5270	5270	5270	5270	10
615	20241002	095100	46948710	5270	5270	5270	5270	0
616	20241002	095000	46948710	5270	5270	5270	5270	1
617	20241002	094900	46943440	5270	5270	5270	5270	2
618	20241002	094800	46932900	5270	5270	5270	5270	6
619	20241002	094700	46901280	5270	5270	5270	5270	31
620	20241002	094600	46737910	5270	5270	5270	5270	31
621	20241002	094500	46574540	5270	5270	5270	5270	16
622	20241002	094400	46490220	5260	5270	5270	5260	33
623	20241002	094300	46316350	5270	5270	5270	5270	13
624	20241002	094200	46247840	5270	5270	5270	5270	9
625	20241002	094100	46200410	5270	5270	5270	5270	0
626	20241002	094000	46200410	5270	5270	5270	5270	18
627	20241002	093900	46105550	5270	5270	5270	5270	0
628	20241002	093800	46105550	5270	5270	5270	5270	52
629	20241002	093700	45831510	5270	5270	5270	5270	11
630	20241002	093600	45773540	5270	5270	5270	5270	5
631	20241002	093500	45747190	5270	5270	5270	5270	5
632	20241002	093400	45720840	5270	5270	5270	5270	21
633	20241002	093300	45610170	5270	5270	5270	5270	0
634	20241002	093200	45610170	5270	5270	5270	5270	11
635	20241002	093100	45552200	5270	5260	5270	5240	237
636	20241002	093000	44308130	5270	5270	5270	5270	27
637	20241002	092900	44165840	5270	5270	5270	5270	8
638	20241002	092800	44123680	5260	5260	5260	5260	18
639	20241002	092700	44029000	5250	5250	5250	5250	100
640	20241002	092600	43504000	5270	5260	5270	5260	128
641	20241002	092500	42830440	5260	5250	5260	5250	4
642	20241002	092400	42809410	5240	5270	5270	5240	348
643	20241002	092300	40984150	5270	5260	5270	5260	18
644	20241002	092200	40889400	5250	5270	5270	5250	925
645	20241002	092100	36031410	5270	5270	5270	5270	15
646	20241002	092000	35952360	5280	5280	5280	5280	3
647	20241002	091900	35936520	5280	5280	5280	5280	10
648	20241002	091800	35883720	5280	5280	5280	5280	29
649	20241002	091700	35730600	5280	5280	5280	5280	20
650	20241002	091600	35625000	5260	5260	5260	5260	96
651	20241002	091500	35120040	5260	5290	5290	5260	847
652	20241002	091400	30660720	5300	5300	5300	5300	41
653	20241002	091300	30443420	5300	5300	5300	5300	33
654	20241002	091200	30268520	5300	5300	5300	5300	1
655	20241002	091100	30263220	5300	5300	5300	5300	100
656	20241002	091000	29733220	5260	5310	5310	5260	1105
657	20241002	090900	23915830	5310	5310	5310	5310	11
658	20241002	090800	23857420	5300	5310	5310	5300	92
659	20241002	090700	23369440	5300	5310	5310	5300	28
660	20241002	090600	23220990	5310	5310	5310	5310	15
661	20241002	090500	23141340	5310	5310	5310	5310	0
662	20241002	090400	23141340	5310	5300	5310	5300	29
663	20241002	090300	22987540	5300	5310	5310	5300	2
664	20241002	090200	22976930	5310	5280	5310	5280	106
665	20241002	090100	22417100	5320	5300	5320	5300	11
666	20241002	090000	22358600	5320	5200	5320	5200	4285