KissMeData/032940/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	192100	140603865	4130	4130	4130	4130	1601
3	20241008	192000	140603865	4130	4130	4130	4130	0
4	20241008	191900	140603865	4130	4130	4130	4130	0
5	20241008	191800	140603865	4130	4130	4130	4130	0
6	20241008	191700	140603865	4130	4130	4130	4130	0
7	20241008	191600	140603865	4130	4130	4130	4130	0
8	20241008	191500	140603865	4130	4130	4130	4130	0
9	20241008	191400	140603865	4130	4130	4130	4130	0
10	20241008	191300	140603865	4130	4130	4130	4130	0
11	20241008	191200	140603865	4130	4130	4130	4130	0
12	20241008	191100	140603865	4130	4130	4130	4130	0
13	20241008	191000	140603865	4130	4130	4130	4130	0
14	20241008	190900	140603865	4130	4130	4130	4130	0
15	20241008	190800	140603865	4130	4130	4130	4130	0
16	20241008	190700	140603865	4130	4130	4130	4130	0
17	20241008	190600	140603865	4130	4130	4130	4130	0
18	20241008	190500	140603865	4130	4130	4130	4130	0
19	20241008	190400	140603865	4130	4130	4130	4130	0
20	20241008	190300	140603865	4130	4130	4130	4130	0
21	20241008	190200	140603865	4130	4130	4130	4130	0
22	20241008	190100	140603865	4130	4130	4130	4130	0
23	20241008	190000	140603865	4130	4130	4130	4130	0
24	20241008	185900	140603865	4130	4130	4130	4130	0
25	20241008	185800	140603865	4130	4130	4130	4130	0
26	20241008	185700	140603865	4130	4130	4130	4130	0
27	20241008	185600	140603865	4130	4130	4130	4130	0
28	20241008	185500	140603865	4130	4130	4130	4130	0
29	20241008	185400	140603865	4130	4130	4130	4130	0
30	20241008	185300	140603865	4130	4130	4130	4130	0
31	20241008	185200	140603865	4130	4130	4130	4130	0
32	20241008	185100	140603865	4130	4130	4130	4130	1601
33	20241008	185000	140603865	4130	4130	4130	4130	0
34	20241008	184900	140603865	4130	4130	4130	4130	0
35	20241008	184800	140603865	4130	4130	4130	4130	0
36	20241008	184700	140603865	4130	4130	4130	4130	0
37	20241008	184600	140603865	4130	4130	4130	4130	0
38	20241008	184500	140603865	4130	4130	4130	4130	0
39	20241008	184400	140603865	4130	4130	4130	4130	0
40	20241008	184300	140603865	4130	4130	4130	4130	0
41	20241008	184200	140603865	4130	4130	4130	4130	0
42	20241008	184100	140603865	4130	4130	4130	4130	0
43	20241008	184000	140603865	4130	4130	4130	4130	0
44	20241008	183900	140603865	4130	4130	4130	4130	0
45	20241008	183800	140603865	4130	4130	4130	4130	0
46	20241008	183700	140603865	4130	4130	4130	4130	0
47	20241008	183600	140603865	4130	4130	4130	4130	0
48	20241008	183500	140603865	4130	4130	4130	4130	0
49	20241008	183400	140603865	4130	4130	4130	4130	0
50	20241008	183300	140603865	4130	4130	4130	4130	0
51	20241008	183200	140603865	4130	4130	4130	4130	0
52	20241008	183100	140603865	4130	4130	4130	4130	0
53	20241008	183000	140603865	4130	4130	4130	4130	0
54	20241008	182900	140603865	4130	4130	4130	4130	0
55	20241008	182800	140603865	4130	4130	4130	4130	0
56	20241008	182700	140603865	4130	4130	4130	4130	0
57	20241008	182600	140603865	4130	4130	4130	4130	0
58	20241008	182500	140603865	4130	4130	4130	4130	0
59	20241008	182400	140603865	4130	4130	4130	4130	0
60	20241008	182300	140603865	4130	4130	4130	4130	0
61	20241008	182200	140603865	4130	4130	4130	4130	0
62	20241008	182100	140603865	4130	4130	4130	4130	1601
63	20241008	182000	140603865	4130	4130	4130	4130	0
64	20241008	181900	140603865	4130	4130	4130	4130	0
65	20241008	181800	140603865	4130	4130	4130	4130	0
66	20241008	181700	140603865	4130	4130	4130	4130	0
67	20241008	181600	140603865	4130	4130	4130	4130	0
68	20241008	181500	140603865	4130	4130	4130	4130	0
69	20241008	181400	140603865	4130	4130	4130	4130	0
70	20241008	181300	140603865	4130	4130	4130	4130	0
71	20241008	181200	140603865	4130	4130	4130	4130	0
72	20241008	181100	140603865	4130	4130	4130	4130	0
73	20241008	181000	140603865	4130	4130	4130	4130	0
74	20241008	180900	140603865	4130	4130	4130	4130	0
75	20241008	180800	140603865	4130	4130	4130	4130	0
76	20241008	180700	140603865	4130	4130	4130	4130	0
77	20241008	180600	140603865	4130	4130	4130	4130	0
78	20241008	180500	140603865	4130	4130	4130	4130	0
79	20241008	180400	140603865	4130	4130	4130	4130	0
80	20241008	180300	140603865	4130	4130	4130	4130	0
81	20241008	180200	140603865	4130	4130	4130	4130	0
82	20241008	180100	140603865	4130	4130	4130	4130	0
83	20241008	180000	140603865	4130	4130	4130	4130	0
84	20241008	175900	140603865	4130	4130	4130	4130	0
85	20241008	175800	140603865	4130	4130	4130	4130	0
86	20241008	175700	140603865	4130	4130	4130	4130	0
87	20241008	175600	140603865	4130	4130	4130	4130	0
88	20241008	175500	140603865	4130	4130	4130	4130	0
89	20241008	175400	140603865	4130	4130	4130	4130	0
90	20241008	175300	140603865	4130	4130	4130	4130	0
91	20241008	175200	140603865	4130	4130	4130	4130	0
92	20241008	175100	140603865	4130	4130	4130	4130	1601
93	20241008	175000	140603865	4130	4130	4130	4130	0
94	20241008	174900	140603865	4130	4130	4130	4130	0
95	20241008	174800	140603865	4130	4130	4130	4130	0
96	20241008	174700	140603865	4130	4130	4130	4130	0
97	20241008	174600	140603865	4130	4130	4130	4130	0
98	20241008	174500	140603865	4130	4130	4130	4130	0
99	20241008	174400	140603865	4130	4130	4130	4130	0
100	20241008	174300	140603865	4130	4130	4130	4130	0
101	20241008	174200	140603865	4130	4130	4130	4130	0
102	20241008	174100	140603865	4130	4130	4130	4130	0
103	20241008	174000	140603865	4130	4130	4130	4130	0
104	20241008	173900	140603865	4130	4130	4130	4130	0
105	20241008	173800	140603865	4130	4130	4130	4130	0
106	20241008	173700	140603865	4130	4130	4130	4130	0
107	20241008	173600	140603865	4130	4130	4130	4130	0
108	20241008	173500	140603865	4130	4130	4130	4130	0
109	20241008	173400	140603865	4130	4130	4130	4130	0
110	20241008	173300	140603865	4130	4130	4130	4130	0
111	20241008	173200	140603865	4130	4130	4130	4130	0
112	20241008	173100	140603865	4130	4130	4130	4130	0
113	20241008	173000	140603865	4130	4130	4130	4130	0
114	20241008	172900	140603865	4130	4130	4130	4130	0
115	20241008	172800	140603865	4130	4130	4130	4130	0
116	20241008	172700	140603865	4130	4130	4130	4130	0
117	20241008	172600	140603865	4130	4130	4130	4130	0
118	20241008	172500	140603865	4130	4130	4130	4130	0
119	20241008	172400	140603865	4130	4130	4130	4130	0
120	20241008	172300	140603865	4130	4130	4130	4130	0
121	20241008	172200	140603865	4130	4130	4130	4130	0
122	20241008	172100	140603865	4130	4130	4130	4130	1601
123	20241008	172000	140603865	4130	4130	4130	4130	0
124	20241008	171900	140603865	4130	4130	4130	4130	0
125	20241008	171800	140603865	4130	4130	4130	4130	0
126	20241008	171700	140603865	4130	4130	4130	4130	0
127	20241008	171600	140603865	4130	4130	4130	4130	0
128	20241008	171500	140603865	4130	4130	4130	4130	0
129	20241008	171400	140603865	4130	4130	4130	4130	0
130	20241008	171300	140603865	4130	4130	4130	4130	0
131	20241008	171200	140603865	4130	4130	4130	4130	0
132	20241008	171100	140603865	4130	4130	4130	4130	0
133	20241008	171000	140603865	4130	4130	4130	4130	0
134	20241008	170900	140603865	4130	4130	4130	4130	0
135	20241008	170800	140603865	4130	4130	4130	4130	0
136	20241008	170700	140603865	4130	4130	4130	4130	0
137	20241008	170600	140603865	4130	4130	4130	4130	0
138	20241008	170500	140603865	4130	4130	4130	4130	0
139	20241008	170400	140603865	4130	4130	4130	4130	0
140	20241008	170300	140603865	4130	4130	4130	4130	0
141	20241008	170200	140603865	4130	4130	4130	4130	0
142	20241008	170100	140603865	4130	4130	4130	4130	0
143	20241008	170000	140603865	4130	4130	4130	4130	0
144	20241008	165900	140603865	4130	4130	4130	4130	0
145	20241008	165800	140603865	4130	4130	4130	4130	0
146	20241008	165700	140603865	4130	4130	4130	4130	0
147	20241008	165600	140603865	4130	4130	4130	4130	0
148	20241008	165500	140603865	4130	4130	4130	4130	0
149	20241008	165400	140603865	4130	4130	4130	4130	0
150	20241008	165300	140603865	4130	4130	4130	4130	0
151	20241008	165200	140603865	4130	4130	4130	4130	0
152	20241008	165100	140603865	4130	4130	4130	4130	1601
153	20241008	165000	140603865	4130	4130	4130	4130	0
154	20241008	164900	140603865	4130	4130	4130	4130	0
155	20241008	164800	140603865	4130	4130	4130	4130	0
156	20241008	164700	140603865	4130	4130	4130	4130	0
157	20241008	164600	140603865	4130	4130	4130	4130	0
158	20241008	164500	140603865	4130	4130	4130	4130	0
159	20241008	164400	140603865	4130	4130	4130	4130	0
160	20241008	164300	140603865	4130	4130	4130	4130	0
161	20241008	164200	140603865	4130	4130	4130	4130	0
162	20241008	164100	140603865	4130	4130	4130	4130	0
163	20241008	164000	140603865	4130	4130	4130	4130	0
164	20241008	163900	140603865	4130	4130	4130	4130	0
165	20241008	163800	140603865	4130	4130	4130	4130	0
166	20241008	163700	140603865	4130	4130	4130	4130	0
167	20241008	163600	140603865	4130	4130	4130	4130	0
168	20241008	163500	140603865	4130	4130	4130	4130	0
169	20241008	163400	140603865	4130	4130	4130	4130	0
170	20241008	163300	140603865	4130	4130	4130	4130	0
171	20241008	163200	140603865	4130	4130	4130	4130	0
172	20241008	163100	140603865	4130	4130	4130	4130	0
173	20241008	163000	140603865	4130	4130	4130	4130	0
174	20241008	162900	140603865	4130	4130	4130	4130	0
175	20241008	162800	140603865	4130	4130	4130	4130	0
176	20241008	162700	140603865	4130	4130	4130	4130	0
177	20241008	162600	140603865	4130	4130	4130	4130	0
178	20241008	162500	140603865	4130	4130	4130	4130	0
179	20241008	162400	140603865	4130	4130	4130	4130	0
180	20241008	162300	140603865	4130	4130	4130	4130	0
181	20241008	162200	140603865	4130	4130	4130	4130	0
182	20241008	162100	140603865	4130	4130	4130	4130	1601
183	20241008	162000	140603865	4130	4130	4130	4130	0
184	20241008	161900	140603865	4130	4130	4130	4130	0
185	20241008	161800	140603865	4130	4130	4130	4130	0
186	20241008	161700	140603865	4130	4130	4130	4130	0
187	20241008	161600	140603865	4130	4130	4130	4130	0
188	20241008	161500	140603865	4130	4130	4130	4130	0
189	20241008	161400	140603865	4130	4130	4130	4130	0
190	20241008	161300	140603865	4130	4130	4130	4130	0
191	20241008	161200	140603865	4130	4130	4130	4130	0
192	20241008	161100	140603865	4130	4130	4130	4130	0
193	20241008	161000	140603865	4130	4130	4130	4130	0
194	20241008	160900	140603865	4130	4130	4130	4130	0
195	20241008	160800	140603865	4130	4130	4130	4130	0
196	20241008	160700	140603865	4130	4130	4130	4130	0
197	20241008	160600	140603865	4130	4130	4130	4130	0
198	20241008	160500	140603865	4130	4130	4130	4130	0
199	20241008	160400	140603865	4130	4130	4130	4130	0
200	20241008	160300	140603865	4130	4130	4130	4130	0
201	20241008	160200	140603865	4130	4130	4130	4130	0
202	20241008	160100	140603865	4130	4130	4130	4130	0
203	20241008	160000	140603865	4130	4130	4130	4130	0
204	20241008	155900	140603865	4130	4130	4130	4130	0
205	20241008	155800	140603865	4130	4130	4130	4130	0
206	20241008	155700	140603865	4130	4130	4130	4130	0
207	20241008	155600	140603865	4130	4130	4130	4130	0
208	20241008	155500	140603865	4130	4130	4130	4130	0
209	20241008	155400	140603865	4130	4130	4130	4130	0
210	20241008	155300	140603865	4130	4130	4130	4130	0
211	20241008	155200	140603865	4130	4130	4130	4130	0
212	20241008	155100	140603865	4130	4130	4130	4130	1601
213	20241008	155000	140603865	4130	4130	4130	4130	0
214	20241008	154900	140603865	4130	4130	4130	4130	0
215	20241008	154800	140603865	4130	4130	4130	4130	0
216	20241008	154700	140603865	4130	4130	4130	4130	0
217	20241008	154600	140603865	4130	4130	4130	4130	0
218	20241008	154500	140603865	4130	4130	4130	4130	0
219	20241008	154400	140603865	4130	4130	4130	4130	0
220	20241008	154300	140603865	4130	4130	4130	4130	0
221	20241008	154200	140603865	4130	4130	4130	4130	0
222	20241008	154100	140603865	4130	4130	4130	4130	0
223	20241008	154000	140603865	4130	4130	4130	4130	0
224	20241008	153900	140603865	4130	4130	4130	4130	0
225	20241008	153800	140603865	4130	4130	4130	4130	0
226	20241008	153700	140603865	4130	4130	4130	4130	0
227	20241008	153600	140603865	4130	4130	4130	4130	0
228	20241008	153500	140603865	4130	4130	4130	4130	0
229	20241008	153400	140603865	4130	4130	4130	4130	0
230	20241008	153300	140603865	4130	4130	4130	4130	0
231	20241008	153200	140603865	4130	4130	4130	4130	0
232	20241008	153100	140603865	4130	4130	4130	4130	0
233	20241008	153000	140603865	4130	4130	4130	4130	1601
234	20241008	152900	133991735	4110	4110	4110	4110	0
235	20241008	152800	133991735	4110	4110	4110	4110	0
236	20241008	152700	133991735	4110	4110	4110	4110	0
237	20241008	152600	133991735	4110	4110	4110	4110	0
238	20241008	152500	133991735	4110	4110	4110	4110	0
239	20241008	152400	133991735	4110	4110	4110	4110	0
240	20241008	152300	133991735	4110	4110	4110	4110	0
241	20241008	152200	133991735	4110	4110	4110	4110	0
242	20241008	152100	133991735	4110	4110	4110	4110	0
243	20241008	152000	133991735	4110	4110	4110	4110	0
244	20241008	151900	133991735	4110	4135	4150	4105	1320
245	20241008	151800	128529655	4095	4080	4140	4080	1150
246	20241008	151700	123778685	4140	4075	4140	4075	1000
247	20241008	151600	119683085	4070	4075	4080	4070	112
248	20241008	151500	119226805	4080	4080	4080	4080	0
249	20241008	151400	119226805	4080	4080	4080	4080	0
250	20241008	151300	119226805	4080	4080	4080	4080	0
251	20241008	151200	119226805	4080	4080	4080	4080	0
252	20241008	151100	119226805	4080	4080	4080	4080	0
253	20241008	151000	119226805	4080	4080	4080	4080	31
254	20241008	150900	119100325	4080	4080	4080	4080	2
255	20241008	150800	119092165	4070	4070	4070	4070	0
256	20241008	150700	119092165	4070	4070	4070	4070	0
257	20241008	150600	119092165	4070	4065	4070	4065	278
258	20241008	150500	117960780	4065	4065	4065	4065	588
259	20241008	150400	115570560	4065	4065	4065	4065	167
260	20241008	150300	114891705	4065	4065	4065	4065	29
261	20241008	150200	114773820	4060	4055	4060	4055	20
262	20241008	150100	114692695	4060	4060	4060	4060	246
263	20241008	150000	113693935	4060	4070	4070	4060	836
264	20241008	145900	110298350	4070	4070	4070	4070	0
265	20241008	145800	110298350	4070	4070	4070	4070	100
266	20241008	145700	109891350	4070	4070	4070	4070	0
267	20241008	145600	109891350	4070	4060	4070	4060	280
268	20241008	145500	108752050	4070	4070	4070	4070	0
269	20241008	145400	108752050	4070	4070	4070	4065	1469
270	20241008	145300	102775650	4080	4080	4080	4080	0
271	20241008	145200	102775650	4080	4075	4115	4075	172
272	20241008	145100	102074295	4075	4075	4075	4075	0
273	20241008	145000	102074295	4075	4075	4075	4075	20
274	20241008	144900	101992795	4070	4075	4075	4070	15
275	20241008	144800	101931735	4085	4085	4085	4085	20
276	20241008	144700	101850035	4080	4080	4080	4080	5
277	20241008	144600	101829635	4080	4080	4080	4080	250
278	20241008	144500	100809635	4090	4090	4090	4090	0
279	20241008	144400	100809635	4090	4090	4090	4090	0
280	20241008	144300	100809635	4090	4090	4090	4090	0
281	20241008	144200	100809635	4090	4085	4090	4075	431
282	20241008	144100	99053060	4085	4085	4115	4085	18
283	20241008	144000	98979290	4115	4080	4115	4080	26
284	20241008	143900	98872535	4075	4075	4075	4075	0
285	20241008	143800	98872535	4075	4075	4075	4075	0
286	20241008	143700	98872535	4075	4075	4075	4070	303
287	20241008	143600	97637820	4075	4085	4090	4070	416
288	20241008	143500	95942595	4070	4085	4085	4070	163
289	20241008	143400	95277455	4090	4090	4090	4090	0
290	20241008	143300	95277455	4090	4090	4090	4090	0
291	20241008	143200	95277455	4090	4090	4090	4090	0
292	20241008	143100	95277455	4090	4090	4090	4090	0
293	20241008	143000	95277455	4090	4085	4095	4085	98
294	20241008	142900	94876240	4095	4095	4095	4095	0
295	20241008	142800	94876240	4095	4095	4095	4095	0
296	20241008	142700	94876240	4095	4080	4095	4080	77
297	20241008	142600	94561190	4075	4075	4075	4075	84
298	20241008	142500	94218890	4095	4095	4095	4095	0
299	20241008	142400	94218890	4095	4080	4095	4080	51
300	20241008	142300	94010460	4075	4075	4075	4075	4
301	20241008	142200	93994160	4075	4075	4075	4075	1
302	20241008	142100	93990085	4075	4075	4075	4075	11
303	20241008	142000	93945260	4080	4080	4080	4080	0
304	20241008	141900	93945260	4080	4080	4080	4080	10
305	20241008	141800	93904460	4075	4075	4075	4075	12
306	20241008	141700	93855560	4075	4075	4075	4075	1
307	20241008	141600	93851485	4075	4075	4075	4075	1
308	20241008	141500	93847410	4080	4075	4080	4075	123
309	20241008	141400	93345640	4075	4065	4075	4065	52
310	20241008	141300	93133870	4070	4070	4070	4070	0
311	20241008	141200	93133870	4070	4075	4075	4070	545
312	20241008	141100	90915070	4080	4090	4090	4080	1226
313	20241008	141000	85906170	4090	4090	4090	4090	0
314	20241008	140900	85906170	4090	4090	4090	4090	0
315	20241008	140800	85906170	4090	4090	4090	4090	12
316	20241008	140700	85857090	4090	4090	4090	4090	0
317	20241008	140600	85857090	4090	4090	4090	4090	0
318	20241008	140500	85857090	4090	4090	4090	4090	20
319	20241008	140400	85775290	4090	4090	4090	4090	0
320	20241008	140300	85775290	4090	4090	4090	4090	11
321	20241008	140200	85730300	4090	4090	4090	4090	1
322	20241008	140100	85726210	4095	4095	4095	4095	20
323	20241008	140000	85644310	4090	4095	4095	4090	161
324	20241008	135900	84985685	4095	4095	4095	4095	0
325	20241008	135800	84985685	4095	4095	4095	4095	0
326	20241008	135700	84985685	4095	4095	4095	4095	0
327	20241008	135600	84985685	4095	4095	4095	4095	12
328	20241008	135500	84936545	4095	4095	4095	4095	0
329	20241008	135400	84936545	4095	4095	4095	4095	0
330	20241008	135300	84936545	4095	4095	4095	4095	12
331	20241008	135200	84887405	4090	4090	4090	4090	0
332	20241008	135100	84887405	4090	4090	4090	4090	0
333	20241008	135000	84887405	4090	4090	4090	4090	12
334	20241008	134900	84838325	4090	4090	4090	4090	0
335	20241008	134800	84838325	4090	4090	4090	4090	0
336	20241008	134700	84838325	4090	4090	4090	4090	12
337	20241008	134600	84789245	4085	4085	4085	4085	66
338	20241008	134500	84519635	4085	4100	4100	4085	555
339	20241008	134400	82248020	4100	4100	4100	4100	12
340	20241008	134300	82198820	4100	4100	4100	4100	0
341	20241008	134200	82198820	4100	4100	4100	4100	0
342	20241008	134100	82198820	4100	4100	4100	4100	12
343	20241008	134000	82149620	4100	4100	4100	4100	0
344	20241008	133900	82149620	4100	4100	4100	4100	0
345	20241008	133800	82149620	4100	4105	4105	4100	22
346	20241008	133700	82059370	4100	4100	4100	4100	0
347	20241008	133600	82059370	4100	4100	4100	4100	1
348	20241008	133500	82055270	4100	4100	4100	4100	12
349	20241008	133400	82006070	4115	4115	4115	4115	0
350	20241008	133300	82006070	4115	4115	4115	4115	0
351	20241008	133200	82006070	4115	4115	4115	4115	0
352	20241008	133100	82006070	4115	4115	4115	4115	0
353	20241008	133000	82006070	4115	4110	4115	4110	194
354	20241008	132900	81207800	4110	4110	4110	4110	5
355	20241008	132800	81187250	4110	4110	4110	4110	0
356	20241008	132700	81187250	4110	4110	4110	4110	0
357	20241008	132600	81187250	4110	4110	4110	4110	12
358	20241008	132500	81137930	4110	4110	4110	4110	11
359	20241008	132400	81092720	4110	4105	4110	4105	10
360	20241008	132300	81051630	4100	4100	4100	4100	12
361	20241008	132200	81002430	4100	4100	4100	4100	0
362	20241008	132100	81002430	4100	4100	4100	4100	0
363	20241008	132000	81002430	4100	4100	4100	4100	12
364	20241008	131900	80953230	4100	4100	4100	4100	0
365	20241008	131800	80953230	4100	4100	4100	4100	0
366	20241008	131700	80953230	4100	4100	4100	4100	12
367	20241008	131600	80904030	4105	4105	4105	4105	0
368	20241008	131500	80904030	4105	4105	4105	4105	10
369	20241008	131400	80862980	4100	4100	4100	4100	12
370	20241008	131300	80813780	4100	4100	4100	4100	6
371	20241008	131200	80789180	4100	4100	4100	4100	0
372	20241008	131100	80789180	4100	4100	4100	4100	12
373	20241008	131000	80739980	4100	4100	4100	4100	100
374	20241008	130900	80329980	4100	4100	4100	4100	0
375	20241008	130800	80329980	4100	4100	4100	4100	17
376	20241008	130700	80260280	4100	4100	4100	4100	0
377	20241008	130600	80260280	4100	4100	4100	4100	0
378	20241008	130500	80260280	4100	4100	4100	4100	0
379	20241008	130400	80260280	4100	4105	4105	4100	992
380	20241008	130300	76193050	4105	4105	4105	4105	7
381	20241008	130200	76164315	4100	4100	4100	4100	12
382	20241008	130100	76115115	4100	4100	4100	4100	0
383	20241008	130000	76115115	4100	4100	4100	4100	0
384	20241008	125900	76115115	4100	4100	4100	4100	12
385	20241008	125800	76065915	4100	4100	4100	4100	1
386	20241008	125700	76061815	4100	4100	4100	4100	373
387	20241008	125600	74532515	4100	4100	4100	4100	0
388	20241008	125500	74532515	4100	4100	4100	4100	12
389	20241008	125400	74483315	4105	4105	4105	4105	5
390	20241008	125300	74462790	4100	4100	4100	4100	0
391	20241008	125200	74462790	4100	4100	4100	4100	12
392	20241008	125100	74413590	4105	4105	4105	4105	0
393	20241008	125000	74413590	4105	4105	4105	4105	0
394	20241008	124900	74413590	4105	4105	4105	4105	0
395	20241008	124800	74413590	4105	4105	4105	4105	0
396	20241008	124700	74413590	4105	4105	4105	4105	23
397	20241008	124600	74319175	4105	4105	4105	4105	671
398	20241008	124500	71564720	4105	4105	4105	4105	0
399	20241008	124400	71564720	4105	4095	4105	4095	301
400	20241008	124300	70329655	4095	4095	4095	4095	0
401	20241008	124200	70329655	4095	4095	4095	4095	0
402	20241008	124100	70329655	4095	4105	4105	4095	274
403	20241008	124000	69206240	4100	4110	4110	4100	1112
404	20241008	123900	64643855	4115	4115	4115	4115	2
405	20241008	123800	64635625	4115	4115	4115	4115	10
406	20241008	123700	64594475	4110	4110	4110	4110	12
407	20241008	123600	64545155	4125	4125	4125	4125	0
408	20241008	123500	64545155	4125	4125	4125	4125	0
409	20241008	123400	64545155	4125	4125	4125	4125	0
410	20241008	123300	64545155	4125	4115	4125	4115	10
411	20241008	123200	64503930	4115	4115	4115	4115	10
412	20241008	123100	64462780	4120	4120	4120	4120	10
413	20241008	123000	64421580	4115	4115	4115	4115	0
414	20241008	122900	64421580	4115	4115	4115	4115	36
415	20241008	122800	64273440	4115	4115	4115	4115	24
416	20241008	122700	64174680	4120	4120	4120	4120	0
417	20241008	122600	64174680	4120	4120	4120	4120	0
418	20241008	122500	64174680	4120	4120	4120	4120	2
419	20241008	122400	64166440	4115	4115	4115	4115	0
420	20241008	122300	64166440	4115	4115	4115	4115	10
421	20241008	122200	64125290	4110	4110	4110	4110	12
422	20241008	122100	64075970	4110	4110	4110	4110	5
423	20241008	122000	64055420	4110	4110	4110	4110	489
424	20241008	121900	62045630	4115	4115	4115	4115	6
425	20241008	121800	62020940	4115	4115	4115	4115	0
426	20241008	121700	62020940	4115	4115	4115	4115	2
427	20241008	121600	62012710	4115	4110	4115	4110	22
428	20241008	121500	61922240	4110	4110	4110	4110	0
429	20241008	121400	61922240	4110	4110	4110	4110	0
430	20241008	121300	61922240	4110	4110	4110	4110	12
431	20241008	121200	61872920	4110	4110	4110	4110	0
432	20241008	121100	61872920	4110	4110	4110	4110	12
433	20241008	121000	61823600	4105	4105	4105	4105	12
434	20241008	120900	61774340	4110	4110	4110	4110	0
435	20241008	120800	61774340	4110	4110	4110	4110	0
436	20241008	120700	61774340	4110	4110	4110	4110	0
437	20241008	120600	61774340	4110	4110	4110	4110	0
438	20241008	120500	61774340	4110	4110	4110	4110	0
439	20241008	120400	61774340	4110	4110	4110	4110	289
440	20241008	120300	60586550	4115	4115	4115	4115	0
441	20241008	120200	60586550	4115	4115	4115	4115	0
442	20241008	120100	60586550	4115	4115	4115	4115	0
443	20241008	120000	60586550	4115	4115	4115	4115	100
444	20241008	115900	60175050	4115	4115	4115	4115	1
445	20241008	115800	60170935	4110	4110	4110	4110	12
446	20241008	115700	60121615	4110	4110	4110	4110	0
447	20241008	115600	60121615	4110	4110	4110	4110	0
448	20241008	115500	60121615	4110	4110	4110	4110	12
449	20241008	115400	60072295	4110	4110	4110	4110	0
450	20241008	115300	60072295	4110	4110	4110	4110	20
451	20241008	115200	59990095	4110	4115	4115	4110	13
452	20241008	115100	59936660	4110	4110	4110	4110	0
453	20241008	115000	59936660	4110	4110	4110	4110	0
454	20241008	114900	59936660	4110	4110	4110	4110	12
455	20241008	114800	59887340	4110	4110	4110	4110	9
456	20241008	114700	59850350	4115	4115	4115	4115	0
457	20241008	114600	59850350	4115	4115	4115	4115	3
458	20241008	114500	59838005	4115	4115	4115	4115	0
459	20241008	114400	59838005	4115	4115	4115	4115	1
460	20241008	114300	59833890	4115	4115	4115	4115	488
461	20241008	114200	57825770	4115	4115	4115	4115	12
462	20241008	114100	57776390	4110	4110	4110	4110	0
463	20241008	114000	57776390	4110	4110	4110	4110	12
464	20241008	113900	57727070	4110	4110	4110	4110	109
465	20241008	113800	57279080	4110	4110	4110	4110	0
466	20241008	113700	57279080	4110	4110	4110	4110	12
467	20241008	113600	57229760	4110	4110	4110	4110	0
468	20241008	113500	57229760	4110	4110	4110	4110	0
469	20241008	113400	57229760	4110	4110	4110	4110	12
470	20241008	113300	57180440	4110	4110	4110	4110	0
471	20241008	113200	57180440	4110	4110	4110	4110	0
472	20241008	113100	57180440	4110	4110	4110	4110	0
473	20241008	113000	57180440	4110	4110	4110	4110	0
474	20241008	112900	57180440	4110	4110	4110	4110	18
475	20241008	112800	57106460	4105	4110	4110	4105	14
476	20241008	112700	57048980	4110	4110	4110	4110	2
477	20241008	112600	57040760	4110	4110	4110	4110	10
478	20241008	112500	56999660	4115	4115	4115	4115	0
479	20241008	112400	56999660	4115	4115	4115	4115	12
480	20241008	112300	56950280	4110	4110	4110	4110	0
481	20241008	112200	56950280	4110	4110	4110	4110	12
482	20241008	112100	56900960	4110	4110	4110	4110	0
483	20241008	112000	56900960	4110	4110	4110	4110	0
484	20241008	111900	56900960	4110	4110	4110	4110	1
485	20241008	111800	56896850	4110	4110	4110	4110	0
486	20241008	111700	56896850	4110	4110	4110	4110	0
487	20241008	111600	56896850	4110	4105	4110	4105	24
488	20241008	111500	56798275	4105	4115	4115	4105	1249
489	20241008	111400	51665525	4120	4120	4120	4120	0
490	20241008	111300	51665525	4120	4120	4120	4120	19
491	20241008	111200	51587245	4125	4125	4125	4125	0
492	20241008	111100	51587245	4125	4125	4125	4125	0
493	20241008	111000	51587245	4125	4125	4125	4125	283
494	20241008	110900	50419870	4130	4125	4130	4125	37
495	20241008	110800	50267210	4125	4130	4130	4125	1026
496	20241008	110700	46032330	4130	4130	4130	4130	0
497	20241008	110600	46032330	4130	4130	4130	4130	0
498	20241008	110500	46032330	4130	4130	4130	4130	0
499	20241008	110400	46032330	4130	4130	4130	4130	12
500	20241008	110300	45982770	4130	4130	4130	4130	0
501	20241008	110200	45982770	4130	4130	4130	4130	0
502	20241008	110100	45982770	4130	4130	4130	4130	388
503	20241008	110000	44380330	4130	4130	4130	4130	0
504	20241008	105900	44380330	4130	4130	4130	4130	10
505	20241008	105800	44339030	4130	4130	4130	4130	2
506	20241008	105700	44330770	4135	4135	4135	4135	0
507	20241008	105600	44330770	4135	4135	4135	4135	1
508	20241008	105500	44326635	4130	4130	4130	4130	23
509	20241008	105400	44231645	4130	4130	4130	4130	0
510	20241008	105300	44231645	4130	4130	4130	4130	12
511	20241008	105200	44182085	4135	4135	4135	4135	1
512	20241008	105100	44177950	4135	4130	4135	4130	37
513	20241008	105000	44025015	4125	4125	4125	4125	0
514	20241008	104900	44025015	4125	4125	4125	4125	12
515	20241008	104800	43975515	4145	4145	4145	4145	0
516	20241008	104700	43975515	4145	4145	4145	4145	0
517	20241008	104600	43975515	4145	4145	4145	4145	0
518	20241008	104500	43975515	4145	4145	4145	4145	0
519	20241008	104400	43975515	4145	4130	4145	4130	86
520	20241008	104300	43619370	4125	4125	4125	4125	0
521	20241008	104200	43619370	4125	4125	4125	4120	381
522	20241008	104100	42048645	4125	4125	4125	4125	1
523	20241008	104000	42044520	4115	4120	4120	4115	309
524	20241008	103900	40772555	4125	4125	4125	4125	0
525	20241008	103800	40772555	4125	4125	4125	4125	2
526	20241008	103700	40764305	4125	4120	4145	4120	277
527	20241008	103600	39618070	4125	4120	4125	4120	21
528	20241008	103500	39531450	4115	4140	4140	4115	1500
529	20241008	103400	33335870	4145	4145	4145	4145	55
530	20241008	103300	33107895	4150	4150	4150	4150	4
531	20241008	103200	33091295	4160	4155	4160	4155	12
532	20241008	103100	33041430	4155	4155	4155	4155	1
533	20241008	103000	33037275	4155	4155	4155	4155	11
534	20241008	102900	32991570	4155	4155	4155	4155	1
535	20241008	102800	32987415	4215	4215	4215	4215	0
536	20241008	102700	32987415	4215	4215	4215	4215	0
537	20241008	102600	32987415	4215	4155	4215	4155	86
538	20241008	102500	32625785	4145	4145	4145	4145	100
539	20241008	102400	32211285	4145	4145	4145	4145	152
540	20241008	102300	31581245	4145	4145	4145	4145	11
541	20241008	102200	31535650	4175	4150	4175	4150	14
542	20241008	102100	31477520	4165	4165	4165	4165	10
543	20241008	102000	31435870	4165	4150	4225	4150	351
544	20241008	101900	29969235	4150	4150	4150	4150	0
545	20241008	101800	29969235	4150	4150	4150	4150	0
546	20241008	101700	29969235	4150	4150	4150	4150	0
547	20241008	101600	29969235	4150	4150	4150	4150	12
548	20241008	101500	29919435	4205	4155	4205	4155	30
549	20241008	101400	29793335	4150	4150	4150	4150	0
550	20241008	101300	29793335	4150	4150	4150	4150	12
551	20241008	101200	29743535	4155	4155	4155	4155	0
552	20241008	101100	29743535	4155	4155	4155	4155	2
553	20241008	101000	29735225	4155	4155	4155	4155	0
554	20241008	100900	29735225	4155	4155	4155	4155	1
555	20241008	100800	29731070	4150	4150	4150	4150	0
556	20241008	100700	29731070	4150	4170	4215	4150	930
557	20241008	100600	25857170	4165	4165	4165	4165	900
558	20241008	100500	22108670	4165	4165	4165	4165	0
559	20241008	100400	22108670	4165	4165	4165	4165	0
560	20241008	100300	22108670	4165	4185	4185	4165	1005
561	20241008	100200	17921920	4175	4170	4225	4170	122
562	20241008	100100	17407065	4165	4165	4165	4165	0
563	20241008	100000	17407065	4165	4165	4165	4165	0
564	20241008	095900	17407065	4165	4165	4165	4165	0
565	20241008	095800	17407065	4165	4165	4165	4165	0
566	20241008	095700	17407065	4165	4165	4165	4165	0
567	20241008	095600	17407065	4165	4165	4165	4165	0
568	20241008	095500	17407065	4165	4165	4165	4165	0
569	20241008	095400	17407065	4165	4165	4165	4165	0
570	20241008	095300	17407065	4165	4165	4165	4165	1
571	20241008	095200	17402900	4170	4170	4170	4170	0
572	20241008	095100	17402900	4170	4170	4170	4170	0
573	20241008	095000	17402900	4170	4165	4190	4165	31
574	20241008	094900	17273235	4155	4175	4175	4155	402
575	20241008	094800	15597875	4180	4195	4195	4180	286
576	20241008	094700	14400780	4195	4195	4195	4195	10
577	20241008	094600	14358830	4195	4195	4195	4195	0
578	20241008	094500	14358830	4195	4195	4195	4195	0
579	20241008	094400	14358830	4195	4195	4195	4195	11
580	20241008	094300	14312685	4195	4195	4195	4195	144
581	20241008	094200	13708605	4195	4195	4195	4195	0
582	20241008	094100	13708605	4195	4195	4195	4195	3
583	20241008	094000	13696020	4195	4195	4195	4195	0
584	20241008	093900	13696020	4195	4195	4195	4195	0
585	20241008	093800	13696020	4195	4195	4195	4195	0
586	20241008	093700	13696020	4195	4195	4195	4195	0
587	20241008	093600	13696020	4195	4195	4195	4195	0
588	20241008	093500	13696020	4195	4195	4195	4185	7
589	20241008	093400	13666665	4195	4195	4195	4195	0
590	20241008	093300	13666665	4195	4195	4195	4195	0
591	20241008	093200	13666665	4195	4195	4195	4195	41
592	20241008	093100	13494670	4195	4195	4195	4195	0
593	20241008	093000	13494670	4195	4195	4195	4195	0
594	20241008	092900	13494670	4195	4195	4195	4195	0
595	20241008	092800	13494670	4195	4195	4195	4195	0
596	20241008	092700	13494670	4195	4195	4195	4195	0
597	20241008	092600	13494670	4195	4195	4195	4195	0
598	20241008	092500	13494670	4195	4200	4200	4190	23
599	20241008	092400	13398140	4195	4195	4195	4195	0
600	20241008	092300	13398140	4195	4195	4195	4195	735
601	20241008	092200	10314815	4200	4200	4200	4200	2
602	20241008	092100	10306415	4200	4200	4200	4200	0
603	20241008	092000	10306415	4200	4180	4250	4180	103
604	20241008	091900	9871780	4185	4185	4185	4185	0
605	20241008	091800	9871780	4185	4195	4195	4175	17
606	20241008	091700	9800495	4180	4190	4190	4180	35
607	20241008	091600	9654045	4175	4185	4185	4165	333
608	20241008	091500	8265325	4205	4205	4205	4205	0
609	20241008	091400	8265325	4205	4205	4205	4205	102
610	20241008	091300	7836415	4205	4205	4205	4205	0
611	20241008	091200	7836415	4205	4205	4205	4205	1
612	20241008	091100	7832210	4220	4220	4220	4220	0
613	20241008	091000	7832210	4220	4220	4220	4220	0
614	20241008	090900	7832210	4220	4220	4220	4220	1
615	20241008	090800	7827990	4225	4225	4225	4225	27
616	20241008	090700	7713915	4225	4225	4225	4225	36
617	20241008	090600	7561815	4225	4225	4225	4225	0
618	20241008	090500	7561815	4225	4225	4225	4225	0
619	20241008	090400	7561815	4225	4225	4225	4225	50
620	20241008	090300	7350565	4180	4180	4180	4180	350
621	20241008	090200	5887565	4180	4190	4190	4180	615
622	20241008	090100	3314290	4190	4190	4190	4190	0
623	20241008	090000	3314290	4190	4190	4190	4190	791