KissMeData/300120/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	211000	79702160	4365	4365	4365	4365	62
3	20241004	210900	79702160	4365	4365	4365	4365	0
4	20241004	210800	79702160	4365	4365	4365	4365	0
5	20241004	210700	79702160	4365	4365	4365	4365	0
6	20241004	210600	79702160	4365	4365	4365	4365	0
7	20241004	210500	79702160	4365	4365	4365	4365	0
8	20241004	210400	79702160	4365	4365	4365	4365	0
9	20241004	210300	79702160	4365	4365	4365	4365	0
10	20241004	210200	79702160	4365	4365	4365	4365	0
11	20241004	210100	79702160	4365	4365	4365	4365	0
12	20241004	210000	79702160	4365	4365	4365	4365	0
13	20241004	205900	79702160	4365	4365	4365	4365	0
14	20241004	205800	79702160	4365	4365	4365	4365	0
15	20241004	205700	79702160	4365	4365	4365	4365	0
16	20241004	205600	79702160	4365	4365	4365	4365	0
17	20241004	205500	79702160	4365	4365	4365	4365	0
18	20241004	205400	79702160	4365	4365	4365	4365	0
19	20241004	205300	79702160	4365	4365	4365	4365	0
20	20241004	205200	79702160	4365	4365	4365	4365	0
21	20241004	205100	79702160	4365	4365	4365	4365	0
22	20241004	205000	79702160	4365	4365	4365	4365	0
23	20241004	204900	79702160	4365	4365	4365	4365	0
24	20241004	204800	79702160	4365	4365	4365	4365	0
25	20241004	204700	79702160	4365	4365	4365	4365	0
26	20241004	204600	79702160	4365	4365	4365	4365	0
27	20241004	204500	79702160	4365	4365	4365	4365	0
28	20241004	204400	79702160	4365	4365	4365	4365	0
29	20241004	204300	79702160	4365	4365	4365	4365	0
30	20241004	204200	79702160	4365	4365	4365	4365	0
31	20241004	204100	79702160	4365	4365	4365	4365	0
32	20241004	204000	79702160	4365	4365	4365	4365	62
33	20241004	203900	79702160	4365	4365	4365	4365	0
34	20241004	203800	79702160	4365	4365	4365	4365	0
35	20241004	203700	79702160	4365	4365	4365	4365	0
36	20241004	203600	79702160	4365	4365	4365	4365	0
37	20241004	203500	79702160	4365	4365	4365	4365	0
38	20241004	203400	79702160	4365	4365	4365	4365	0
39	20241004	203300	79702160	4365	4365	4365	4365	0
40	20241004	203200	79702160	4365	4365	4365	4365	0
41	20241004	203100	79702160	4365	4365	4365	4365	0
42	20241004	203000	79702160	4365	4365	4365	4365	0
43	20241004	202900	79702160	4365	4365	4365	4365	0
44	20241004	202800	79702160	4365	4365	4365	4365	0
45	20241004	202700	79702160	4365	4365	4365	4365	0
46	20241004	202600	79702160	4365	4365	4365	4365	0
47	20241004	202500	79702160	4365	4365	4365	4365	0
48	20241004	202400	79702160	4365	4365	4365	4365	0
49	20241004	202300	79702160	4365	4365	4365	4365	0
50	20241004	202200	79702160	4365	4365	4365	4365	0
51	20241004	202100	79702160	4365	4365	4365	4365	0
52	20241004	202000	79702160	4365	4365	4365	4365	0
53	20241004	201900	79702160	4365	4365	4365	4365	0
54	20241004	201800	79702160	4365	4365	4365	4365	0
55	20241004	201700	79702160	4365	4365	4365	4365	0
56	20241004	201600	79702160	4365	4365	4365	4365	0
57	20241004	201500	79702160	4365	4365	4365	4365	0
58	20241004	201400	79702160	4365	4365	4365	4365	0
59	20241004	201300	79702160	4365	4365	4365	4365	0
60	20241004	201200	79702160	4365	4365	4365	4365	0
61	20241004	201100	79702160	4365	4365	4365	4365	0
62	20241004	201000	79702160	4365	4365	4365	4365	62
63	20241004	200900	79702160	4365	4365	4365	4365	0
64	20241004	200800	79702160	4365	4365	4365	4365	0
65	20241004	200700	79702160	4365	4365	4365	4365	0
66	20241004	200600	79702160	4365	4365	4365	4365	0
67	20241004	200500	79702160	4365	4365	4365	4365	0
68	20241004	200400	79702160	4365	4365	4365	4365	0
69	20241004	200300	79702160	4365	4365	4365	4365	0
70	20241004	200200	79702160	4365	4365	4365	4365	0
71	20241004	200100	79702160	4365	4365	4365	4365	0
72	20241004	200000	79702160	4365	4365	4365	4365	0
73	20241004	195900	79702160	4365	4365	4365	4365	0
74	20241004	195800	79702160	4365	4365	4365	4365	0
75	20241004	195700	79702160	4365	4365	4365	4365	0
76	20241004	195600	79702160	4365	4365	4365	4365	0
77	20241004	195500	79702160	4365	4365	4365	4365	0
78	20241004	195400	79702160	4365	4365	4365	4365	0
79	20241004	195300	79702160	4365	4365	4365	4365	0
80	20241004	195200	79702160	4365	4365	4365	4365	0
81	20241004	195100	79702160	4365	4365	4365	4365	0
82	20241004	195000	79702160	4365	4365	4365	4365	0
83	20241004	194900	79702160	4365	4365	4365	4365	0
84	20241004	194800	79702160	4365	4365	4365	4365	0
85	20241004	194700	79702160	4365	4365	4365	4365	0
86	20241004	194600	79702160	4365	4365	4365	4365	0
87	20241004	194500	79702160	4365	4365	4365	4365	0
88	20241004	194400	79702160	4365	4365	4365	4365	0
89	20241004	194300	79702160	4365	4365	4365	4365	0
90	20241004	194200	79702160	4365	4365	4365	4365	0
91	20241004	194100	79702160	4365	4365	4365	4365	0
92	20241004	194000	79702160	4365	4365	4365	4365	62
93	20241004	193900	79702160	4365	4365	4365	4365	0
94	20241004	193800	79702160	4365	4365	4365	4365	0
95	20241004	193700	79702160	4365	4365	4365	4365	0
96	20241004	193600	79702160	4365	4365	4365	4365	0
97	20241004	193500	79702160	4365	4365	4365	4365	0
98	20241004	193400	79702160	4365	4365	4365	4365	0
99	20241004	193300	79702160	4365	4365	4365	4365	0
100	20241004	193200	79702160	4365	4365	4365	4365	0
101	20241004	193100	79702160	4365	4365	4365	4365	0
102	20241004	193000	79702160	4365	4365	4365	4365	0
103	20241004	192900	79702160	4365	4365	4365	4365	0
104	20241004	192800	79702160	4365	4365	4365	4365	0
105	20241004	192700	79702160	4365	4365	4365	4365	0
106	20241004	192600	79702160	4365	4365	4365	4365	0
107	20241004	192500	79702160	4365	4365	4365	4365	0
108	20241004	192400	79702160	4365	4365	4365	4365	0
109	20241004	192300	79702160	4365	4365	4365	4365	0
110	20241004	192200	79702160	4365	4365	4365	4365	0
111	20241004	192100	79702160	4365	4365	4365	4365	0
112	20241004	192000	79702160	4365	4365	4365	4365	0
113	20241004	191900	79702160	4365	4365	4365	4365	0
114	20241004	191800	79702160	4365	4365	4365	4365	0
115	20241004	191700	79702160	4365	4365	4365	4365	0
116	20241004	191600	79702160	4365	4365	4365	4365	0
117	20241004	191500	79702160	4365	4365	4365	4365	0
118	20241004	191400	79702160	4365	4365	4365	4365	0
119	20241004	191300	79702160	4365	4365	4365	4365	0
120	20241004	191200	79702160	4365	4365	4365	4365	0
121	20241004	191100	79702160	4365	4365	4365	4365	0
122	20241004	191000	79702160	4365	4365	4365	4365	62
123	20241004	190900	79702160	4365	4365	4365	4365	0
124	20241004	190800	79702160	4365	4365	4365	4365	0
125	20241004	190700	79702160	4365	4365	4365	4365	0
126	20241004	190600	79702160	4365	4365	4365	4365	0
127	20241004	190500	79702160	4365	4365	4365	4365	0
128	20241004	190400	79702160	4365	4365	4365	4365	0
129	20241004	190300	79702160	4365	4365	4365	4365	0
130	20241004	190200	79702160	4365	4365	4365	4365	0
131	20241004	190100	79702160	4365	4365	4365	4365	0
132	20241004	190000	79702160	4365	4365	4365	4365	0
133	20241004	185900	79702160	4365	4365	4365	4365	0
134	20241004	185800	79702160	4365	4365	4365	4365	0
135	20241004	185700	79702160	4365	4365	4365	4365	0
136	20241004	185600	79702160	4365	4365	4365	4365	0
137	20241004	185500	79702160	4365	4365	4365	4365	0
138	20241004	185400	79702160	4365	4365	4365	4365	0
139	20241004	185300	79702160	4365	4365	4365	4365	0
140	20241004	185200	79702160	4365	4365	4365	4365	0
141	20241004	185100	79702160	4365	4365	4365	4365	0
142	20241004	185000	79702160	4365	4365	4365	4365	0
143	20241004	184900	79702160	4365	4365	4365	4365	0
144	20241004	184800	79702160	4365	4365	4365	4365	0
145	20241004	184700	79702160	4365	4365	4365	4365	0
146	20241004	184600	79702160	4365	4365	4365	4365	0
147	20241004	184500	79702160	4365	4365	4365	4365	0
148	20241004	184400	79702160	4365	4365	4365	4365	0
149	20241004	184300	79702160	4365	4365	4365	4365	0
150	20241004	184200	79702160	4365	4365	4365	4365	0
151	20241004	184100	79702160	4365	4365	4365	4365	0
152	20241004	184000	79702160	4365	4365	4365	4365	62
153	20241004	183900	79702160	4365	4365	4365	4365	0
154	20241004	183800	79702160	4365	4365	4365	4365	0
155	20241004	183700	79702160	4365	4365	4365	4365	0
156	20241004	183600	79702160	4365	4365	4365	4365	0
157	20241004	183500	79702160	4365	4365	4365	4365	0
158	20241004	183400	79702160	4365	4365	4365	4365	0
159	20241004	183300	79702160	4365	4365	4365	4365	0
160	20241004	183200	79702160	4365	4365	4365	4365	0
161	20241004	183100	79702160	4365	4365	4365	4365	0
162	20241004	183000	79702160	4365	4365	4365	4365	0
163	20241004	182900	79702160	4365	4365	4365	4365	0
164	20241004	182800	79702160	4365	4365	4365	4365	0
165	20241004	182700	79702160	4365	4365	4365	4365	0
166	20241004	182600	79702160	4365	4365	4365	4365	0
167	20241004	182500	79702160	4365	4365	4365	4365	0
168	20241004	182400	79702160	4365	4365	4365	4365	0
169	20241004	182300	79702160	4365	4365	4365	4365	0
170	20241004	182200	79702160	4365	4365	4365	4365	0
171	20241004	182100	79702160	4365	4365	4365	4365	0
172	20241004	182000	79702160	4365	4365	4365	4365	0
173	20241004	181900	79702160	4365	4365	4365	4365	0
174	20241004	181800	79702160	4365	4365	4365	4365	0
175	20241004	181700	79702160	4365	4365	4365	4365	0
176	20241004	181600	79702160	4365	4365	4365	4365	0
177	20241004	181500	79702160	4365	4365	4365	4365	0
178	20241004	181400	79702160	4365	4365	4365	4365	0
179	20241004	181300	79702160	4365	4365	4365	4365	0
180	20241004	181200	79702160	4365	4365	4365	4365	0
181	20241004	181100	79702160	4365	4365	4365	4365	0
182	20241004	181000	79702160	4365	4365	4365	4365	62
183	20241004	180900	79702160	4365	4365	4365	4365	0
184	20241004	180800	79702160	4365	4365	4365	4365	0
185	20241004	180700	79702160	4365	4365	4365	4365	0
186	20241004	180600	79702160	4365	4365	4365	4365	0
187	20241004	180500	79702160	4365	4365	4365	4365	0
188	20241004	180400	79702160	4365	4365	4365	4365	0
189	20241004	180300	79702160	4365	4365	4365	4365	0
190	20241004	180200	79702160	4365	4365	4365	4365	0
191	20241004	180100	79702160	4365	4365	4365	4365	0
192	20241004	180000	79702160	4365	4365	4365	4365	0
193	20241004	175900	79702160	4365	4365	4365	4365	0
194	20241004	175800	79702160	4365	4365	4365	4365	0
195	20241004	175700	79702160	4365	4365	4365	4365	0
196	20241004	175600	79702160	4365	4365	4365	4365	0
197	20241004	175500	79702160	4365	4365	4365	4365	0
198	20241004	175400	79702160	4365	4365	4365	4365	0
199	20241004	175300	79702160	4365	4365	4365	4365	0
200	20241004	175200	79702160	4365	4365	4365	4365	0
201	20241004	175100	79702160	4365	4365	4365	4365	0
202	20241004	175000	79702160	4365	4365	4365	4365	0
203	20241004	174900	79702160	4365	4365	4365	4365	0
204	20241004	174800	79702160	4365	4365	4365	4365	0
205	20241004	174700	79702160	4365	4365	4365	4365	0
206	20241004	174600	79702160	4365	4365	4365	4365	0
207	20241004	174500	79702160	4365	4365	4365	4365	0
208	20241004	174400	79702160	4365	4365	4365	4365	0
209	20241004	174300	79702160	4365	4365	4365	4365	0
210	20241004	174200	79702160	4365	4365	4365	4365	0
211	20241004	174100	79702160	4365	4365	4365	4365	0
212	20241004	174000	79702160	4365	4365	4365	4365	62
213	20241004	173900	79702160	4365	4365	4365	4365	0
214	20241004	173800	79702160	4365	4365	4365	4365	0
215	20241004	173700	79702160	4365	4365	4365	4365	0
216	20241004	173600	79702160	4365	4365	4365	4365	0
217	20241004	173500	79702160	4365	4365	4365	4365	0
218	20241004	173400	79702160	4365	4365	4365	4365	0
219	20241004	173300	79702160	4365	4365	4365	4365	0
220	20241004	173200	79702160	4365	4365	4365	4365	0
221	20241004	173100	79702160	4365	4365	4365	4365	0
222	20241004	173000	79702160	4365	4365	4365	4365	0
223	20241004	172900	79702160	4365	4365	4365	4365	0
224	20241004	172800	79702160	4365	4365	4365	4365	0
225	20241004	172700	79702160	4365	4365	4365	4365	0
226	20241004	172600	79702160	4365	4365	4365	4365	0
227	20241004	172500	79702160	4365	4365	4365	4365	0
228	20241004	172400	79702160	4365	4365	4365	4365	0
229	20241004	172300	79702160	4365	4365	4365	4365	0
230	20241004	172200	79702160	4365	4365	4365	4365	0
231	20241004	172100	79702160	4365	4365	4365	4365	0
232	20241004	172000	79702160	4365	4365	4365	4365	0
233	20241004	171900	79702160	4365	4365	4365	4365	0
234	20241004	171800	79702160	4365	4365	4365	4365	0
235	20241004	171700	79702160	4365	4365	4365	4365	0
236	20241004	171600	79702160	4365	4365	4365	4365	0
237	20241004	171500	79702160	4365	4365	4365	4365	0
238	20241004	171400	79702160	4365	4365	4365	4365	0
239	20241004	171300	79702160	4365	4365	4365	4365	0
240	20241004	171200	79702160	4365	4365	4365	4365	0
241	20241004	171100	79702160	4365	4365	4365	4365	0
242	20241004	171000	79702160	4365	4365	4365	4365	62
243	20241004	170900	79702160	4365	4365	4365	4365	0
244	20241004	170800	79702160	4365	4365	4365	4365	0
245	20241004	170700	79702160	4365	4365	4365	4365	0
246	20241004	170600	79702160	4365	4365	4365	4365	0
247	20241004	170500	79702160	4365	4365	4365	4365	0
248	20241004	170400	79702160	4365	4365	4365	4365	0
249	20241004	170300	79702160	4365	4365	4365	4365	0
250	20241004	170200	79702160	4365	4365	4365	4365	0
251	20241004	170100	79702160	4365	4365	4365	4365	0
252	20241004	170000	79702160	4365	4365	4365	4365	0
253	20241004	165900	79702160	4365	4365	4365	4365	0
254	20241004	165800	79702160	4365	4365	4365	4365	0
255	20241004	165700	79702160	4365	4365	4365	4365	0
256	20241004	165600	79702160	4365	4365	4365	4365	0
257	20241004	165500	79702160	4365	4365	4365	4365	0
258	20241004	165400	79702160	4365	4365	4365	4365	0
259	20241004	165300	79702160	4365	4365	4365	4365	0
260	20241004	165200	79702160	4365	4365	4365	4365	0
261	20241004	165100	79702160	4365	4365	4365	4365	0
262	20241004	165000	79702160	4365	4365	4365	4365	0
263	20241004	164900	79702160	4365	4365	4365	4365	0
264	20241004	164800	79702160	4365	4365	4365	4365	0
265	20241004	164700	79702160	4365	4365	4365	4365	0
266	20241004	164600	79702160	4365	4365	4365	4365	0
267	20241004	164500	79702160	4365	4365	4365	4365	0
268	20241004	164400	79702160	4365	4365	4365	4365	0
269	20241004	164300	79702160	4365	4365	4365	4365	0
270	20241004	164200	79702160	4365	4365	4365	4365	0
271	20241004	164100	79702160	4365	4365	4365	4365	0
272	20241004	164000	79702160	4365	4365	4365	4365	62
273	20241004	163900	79702160	4365	4365	4365	4365	0
274	20241004	163800	79702160	4365	4365	4365	4365	0
275	20241004	163700	79702160	4365	4365	4365	4365	0
276	20241004	163600	79702160	4365	4365	4365	4365	0
277	20241004	163500	79702160	4365	4365	4365	4365	0
278	20241004	163400	79702160	4365	4365	4365	4365	0
279	20241004	163300	79702160	4365	4365	4365	4365	0
280	20241004	163200	79702160	4365	4365	4365	4365	0
281	20241004	163100	79702160	4365	4365	4365	4365	0
282	20241004	163000	79702160	4365	4365	4365	4365	0
283	20241004	162900	79702160	4365	4365	4365	4365	0
284	20241004	162800	79702160	4365	4365	4365	4365	0
285	20241004	162700	79702160	4365	4365	4365	4365	0
286	20241004	162600	79702160	4365	4365	4365	4365	0
287	20241004	162500	79702160	4365	4365	4365	4365	0
288	20241004	162400	79702160	4365	4365	4365	4365	0
289	20241004	162300	79702160	4365	4365	4365	4365	0
290	20241004	162200	79702160	4365	4365	4365	4365	0
291	20241004	162100	79702160	4365	4365	4365	4365	0
292	20241004	162000	79702160	4365	4365	4365	4365	0
293	20241004	161900	79702160	4365	4365	4365	4365	0
294	20241004	161800	79702160	4365	4365	4365	4365	0
295	20241004	161700	79702160	4365	4365	4365	4365	0
296	20241004	161600	79702160	4365	4365	4365	4365	0
297	20241004	161500	79702160	4365	4365	4365	4365	0
298	20241004	161400	79702160	4365	4365	4365	4365	0
299	20241004	161300	79702160	4365	4365	4365	4365	0
300	20241004	161200	79702160	4365	4365	4365	4365	0
301	20241004	161100	79702160	4365	4365	4365	4365	0
302	20241004	161000	79702160	4365	4365	4365	4365	62
303	20241004	160900	79702160	4365	4365	4365	4365	0
304	20241004	160800	79702160	4365	4365	4365	4365	0
305	20241004	160700	79702160	4365	4365	4365	4365	0
306	20241004	160600	79702160	4365	4365	4365	4365	0
307	20241004	160500	79702160	4365	4365	4365	4365	0
308	20241004	160400	79702160	4365	4365	4365	4365	0
309	20241004	160300	79702160	4365	4365	4365	4365	0
310	20241004	160200	79702160	4365	4365	4365	4365	0
311	20241004	160100	79702160	4365	4365	4365	4365	0
312	20241004	160000	79702160	4365	4365	4365	4365	0
313	20241004	155900	79702160	4365	4365	4365	4365	0
314	20241004	155800	79702160	4365	4365	4365	4365	0
315	20241004	155700	79702160	4365	4365	4365	4365	0
316	20241004	155600	79702160	4365	4365	4365	4365	0
317	20241004	155500	79702160	4365	4365	4365	4365	0
318	20241004	155400	79702160	4365	4365	4365	4365	0
319	20241004	155300	79702160	4365	4365	4365	4365	0
320	20241004	155200	79702160	4365	4365	4365	4365	0
321	20241004	155100	79702160	4365	4365	4365	4365	0
322	20241004	155000	79702160	4365	4365	4365	4365	0
323	20241004	154900	79702160	4365	4365	4365	4365	0
324	20241004	154800	79702160	4365	4365	4365	4365	0
325	20241004	154700	79702160	4365	4365	4365	4365	0
326	20241004	154600	79702160	4365	4365	4365	4365	0
327	20241004	154500	79702160	4365	4365	4365	4365	0
328	20241004	154400	79702160	4365	4365	4365	4365	0
329	20241004	154300	79702160	4365	4365	4365	4365	0
330	20241004	154200	79702160	4365	4365	4365	4365	0
331	20241004	154100	79702160	4365	4365	4365	4365	0
332	20241004	154000	79702160	4365	4365	4365	4365	62
333	20241004	153900	79702160	4365	4365	4365	4365	0
334	20241004	153800	79702160	4365	4365	4365	4365	0
335	20241004	153700	79702160	4365	4365	4365	4365	0
336	20241004	153600	79702160	4365	4365	4365	4365	0
337	20241004	153500	79702160	4365	4365	4365	4365	0
338	20241004	153400	79702160	4365	4365	4365	4365	0
339	20241004	153300	79702160	4365	4365	4365	4365	0
340	20241004	153200	79702160	4365	4365	4365	4365	0
341	20241004	153100	79702160	4365	4365	4365	4365	0
342	20241004	153000	79702160	4365	4365	4365	4365	62
343	20241004	152900	79431530	4330	4330	4330	4330	0
344	20241004	152800	79431530	4330	4330	4330	4330	0
345	20241004	152700	79431530	4330	4330	4330	4330	0
346	20241004	152600	79431530	4330	4330	4330	4330	0
347	20241004	152500	79431530	4330	4330	4330	4330	0
348	20241004	152400	79431530	4330	4330	4330	4330	0
349	20241004	152300	79431530	4330	4330	4330	4330	0
350	20241004	152200	79431530	4330	4330	4330	4330	0
351	20241004	152100	79431530	4330	4330	4330	4330	0
352	20241004	152000	79431530	4330	4330	4330	4330	0
353	20241004	151900	79431530	4330	4335	4335	4330	8
354	20241004	151800	79396885	4330	4360	4360	4330	71
355	20241004	151700	79087565	4365	4365	4365	4365	67
356	20241004	151600	78795110	4370	4365	4370	4360	242
357	20241004	151500	77739060	4370	4370	4370	4370	0
358	20241004	151400	77739060	4370	4370	4370	4370	0
359	20241004	151300	77739060	4370	4360	4370	4360	465
360	20241004	151200	75709280	4360	4360	4360	4360	214
361	20241004	151100	74776240	4360	4360	4360	4360	26
362	20241004	151000	74662880	4365	4365	4365	4365	0
363	20241004	150900	74662880	4365	4365	4365	4365	0
364	20241004	150800	74662880	4365	4365	4365	4365	6
365	20241004	150700	74636690	4365	4365	4365	4365	0
366	20241004	150600	74636690	4365	4365	4365	4365	0
367	20241004	150500	74636690	4365	4365	4365	4365	2
368	20241004	150400	74627960	4365	4365	4365	4365	0
369	20241004	150300	74627960	4365	4325	4365	4325	868
370	20241004	150200	70870635	4330	4330	4330	4330	231
371	20241004	150100	69870405	4340	4340	4340	4340	0
372	20241004	150000	69870405	4340	4340	4340	4340	0
373	20241004	145900	69870405	4340	4340	4340	4340	145
374	20241004	145800	69241105	4350	4360	4360	4350	323
375	20241004	145700	67835215	4365	4365	4365	4365	0
376	20241004	145600	67835215	4365	4365	4365	4365	0
377	20241004	145500	67835215	4365	4365	4365	4365	0
378	20241004	145400	67835215	4365	4365	4365	4365	30
379	20241004	145300	67704265	4365	4365	4365	4360	30
380	20241004	145200	67573365	4365	4365	4365	4365	0
381	20241004	145100	67573365	4365	4365	4365	4365	0
382	20241004	145000	67573365	4365	4365	4365	4365	11
383	20241004	144900	67525350	4365	4365	4365	4365	10
384	20241004	144800	67481700	4365	4365	4365	4365	0
385	20241004	144700	67481700	4365	4360	4365	4360	18
386	20241004	144600	67403170	4365	4365	4365	4365	0
387	20241004	144500	67403170	4365	4365	4365	4365	0
388	20241004	144400	67403170	4365	4365	4365	4365	0
389	20241004	144300	67403170	4365	4365	4365	4365	0
390	20241004	144200	67403170	4365	4365	4365	4365	0
391	20241004	144100	67403170	4365	4365	4365	4365	0
392	20241004	144000	67403170	4365	4365	4365	4365	0
393	20241004	143900	67403170	4365	4365	4365	4365	0
394	20241004	143800	67403170	4365	4365	4365	4365	0
395	20241004	143700	67403170	4365	4365	4365	4365	55
396	20241004	143600	67163095	4370	4370	4370	4370	0
397	20241004	143500	67163095	4370	4370	4370	4370	0
398	20241004	143400	67163095	4370	4370	4370	4370	0
399	20241004	143300	67163095	4370	4370	4370	4370	0
400	20241004	143200	67163095	4370	4370	4370	4370	0
401	20241004	143100	67163095	4370	4370	4370	4370	26
402	20241004	143000	67049475	4370	4370	4370	4370	1
403	20241004	142900	67045105	4370	4370	4370	4370	0
404	20241004	142800	67045105	4370	4370	4370	4370	0
405	20241004	142700	67045105	4370	4375	4375	4365	187
406	20241004	142600	66228345	4370	4370	4370	4370	60
407	20241004	142500	65966145	4375	4375	4375	4375	60
408	20241004	142400	65703645	4375	4375	4375	4375	0
409	20241004	142300	65703645	4375	4375	4375	4375	0
410	20241004	142200	65703645	4375	4375	4375	4375	0
411	20241004	142100	65703645	4375	4375	4375	4375	20
412	20241004	142000	65616145	4375	4375	4375	4375	101
413	20241004	141900	65174270	4380	4380	4380	4380	0
414	20241004	141800	65174270	4380	4380	4380	4380	0
415	20241004	141700	65174270	4380	4380	4380	4380	10
416	20241004	141600	65130470	4375	4375	4375	4375	0
417	20241004	141500	65130470	4375	4375	4375	4375	0
418	20241004	141400	65130470	4375	4375	4375	4375	0
419	20241004	141300	65130470	4375	4375	4375	4375	0
420	20241004	141200	65130470	4375	4375	4375	4375	0
421	20241004	141100	65130470	4375	4375	4375	4375	0
422	20241004	141000	65130470	4375	4375	4375	4375	25
423	20241004	140900	65021095	4390	4390	4390	4390	0
424	20241004	140800	65021095	4390	4390	4390	4390	0
425	20241004	140700	65021095	4390	4390	4390	4390	0
426	20241004	140600	65021095	4390	4390	4390	4390	0
427	20241004	140500	65021095	4390	4390	4390	4390	0
428	20241004	140400	65021095	4390	4390	4390	4390	0
429	20241004	140300	65021095	4390	4390	4390	4390	0
430	20241004	140200	65021095	4390	4390	4390	4390	0
431	20241004	140100	65021095	4390	4390	4390	4390	0
432	20241004	140000	65021095	4390	4390	4390	4390	0
433	20241004	135900	65021095	4390	4390	4390	4380	152
434	20241004	135800	64355285	4385	4385	4385	4385	1
435	20241004	135700	64350900	4380	4380	4380	4380	0
436	20241004	135600	64350900	4380	4380	4380	4380	0
437	20241004	135500	64350900	4380	4385	4385	4380	8
438	20241004	135400	64315825	4385	4390	4390	4385	56
439	20241004	135300	64070205	4395	4395	4395	4395	0
440	20241004	135200	64070205	4395	4395	4395	4395	0
441	20241004	135100	64070205	4395	4395	4395	4395	0
442	20241004	135000	64070205	4395	4395	4395	4395	0
443	20241004	134900	64070205	4395	4395	4395	4395	0
444	20241004	134800	64070205	4395	4395	4395	4395	3
445	20241004	134700	64057020	4395	4395	4395	4395	0
446	20241004	134600	64057020	4395	4395	4395	4395	0
447	20241004	134500	64057020	4395	4395	4395	4395	0
448	20241004	134400	64057020	4395	4395	4395	4395	0
449	20241004	134300	64057020	4395	4395	4395	4395	0
450	20241004	134200	64057020	4395	4395	4395	4395	0
451	20241004	134100	64057020	4395	4395	4395	4395	0
452	20241004	134000	64057020	4395	4395	4395	4395	0
453	20241004	133900	64057020	4395	4395	4395	4395	0
454	20241004	133800	64057020	4395	4395	4395	4395	0
455	20241004	133700	64057020	4395	4395	4395	4395	0
456	20241004	133600	64057020	4395	4395	4395	4395	0
457	20241004	133500	64057020	4395	4395	4395	4395	0
458	20241004	133400	64057020	4395	4395	4395	4395	19
459	20241004	133300	63973515	4400	4400	4400	4400	0
460	20241004	133200	63973515	4400	4400	4400	4400	0
461	20241004	133100	63973515	4400	4400	4400	4400	0
462	20241004	133000	63973515	4400	4400	4400	4400	0
463	20241004	132900	63973515	4400	4400	4400	4400	0
464	20241004	132800	63973515	4400	4400	4400	4400	0
465	20241004	132700	63973515	4400	4400	4400	4400	0
466	20241004	132600	63973515	4400	4400	4400	4400	0
467	20241004	132500	63973515	4400	4400	4400	4400	10
468	20241004	132400	63929515	4400	4400	4400	4400	0
469	20241004	132300	63929515	4400	4400	4400	4400	0
470	20241004	132200	63929515	4400	4400	4400	4400	0
471	20241004	132100	63929515	4400	4400	4400	4400	0
472	20241004	132000	63929515	4400	4400	4400	4400	0
473	20241004	131900	63929515	4400	4395	4400	4395	13
474	20241004	131800	63872330	4395	4395	4395	4395	0
475	20241004	131700	63872330	4395	4395	4395	4395	0
476	20241004	131600	63872330	4395	4395	4395	4395	0
477	20241004	131500	63872330	4395	4395	4395	4395	0
478	20241004	131400	63872330	4395	4395	4395	4395	1
479	20241004	131300	63867935	4395	4395	4395	4395	11
480	20241004	131200	63819590	4400	4400	4400	4400	0
481	20241004	131100	63819590	4400	4400	4400	4400	1
482	20241004	131000	63815190	4390	4390	4390	4390	2
483	20241004	130900	63806410	4400	4400	4400	4400	0
484	20241004	130800	63806410	4400	4395	4400	4390	132
485	20241004	130700	63226590	4400	4400	4400	4400	0
486	20241004	130600	63226590	4400	4400	4400	4400	10
487	20241004	130500	63182590	4400	4400	4400	4400	0
488	20241004	130400	63182590	4400	4400	4400	4400	0
489	20241004	130300	63182590	4400	4400	4400	4400	0
490	20241004	130200	63182590	4400	4400	4400	4400	11
491	20241004	130100	63134190	4395	4395	4395	4395	0
492	20241004	130000	63134190	4395	4395	4395	4395	0
493	20241004	125900	63134190	4395	4400	4400	4395	9
494	20241004	125800	63094630	4400	4400	4400	4400	0
495	20241004	125700	63094630	4400	4400	4400	4400	0
496	20241004	125600	63094630	4400	4405	4405	4400	111
497	20241004	125500	62605810	4400	4400	4400	4400	0
498	20241004	125400	62605810	4400	4400	4400	4400	0
499	20241004	125300	62605810	4400	4400	4400	4400	0
500	20241004	125200	62605810	4400	4400	4400	4400	0
501	20241004	125100	62605810	4400	4400	4400	4400	0
502	20241004	125000	62605810	4400	4400	4400	4400	1
503	20241004	124900	62601410	4400	4400	4400	4400	0
504	20241004	124800	62601410	4400	4400	4400	4400	0
505	20241004	124700	62601410	4400	4405	4405	4400	5
506	20241004	124600	62579395	4405	4405	4405	4405	0
507	20241004	124500	62579395	4405	4405	4405	4405	46
508	20241004	124400	62376765	4405	4405	4405	4405	0
509	20241004	124300	62376765	4405	4405	4405	4405	0
510	20241004	124200	62376765	4405	4405	4405	4405	0
511	20241004	124100	62376765	4405	4405	4405	4405	0
512	20241004	124000	62376765	4405	4405	4405	4405	0
513	20241004	123900	62376765	4405	4405	4405	4405	0
514	20241004	123800	62376765	4405	4405	4405	4405	0
515	20241004	123700	62376765	4405	4405	4405	4405	9
516	20241004	123600	62337120	4420	4420	4420	4420	0
517	20241004	123500	62337120	4420	4420	4420	4420	0
518	20241004	123400	62337120	4420	4420	4420	4420	0
519	20241004	123300	62337120	4420	4420	4420	4420	0
520	20241004	123200	62337120	4420	4420	4420	4420	0
521	20241004	123100	62337120	4420	4420	4420	4420	0
522	20241004	123000	62337120	4420	4420	4420	4420	0
523	20241004	122900	62337120	4420	4420	4420	4420	10
524	20241004	122800	62292920	4420	4415	4420	4405	578
525	20241004	122700	59741395	4415	4415	4415	4415	0
526	20241004	122600	59741395	4415	4415	4415	4415	0
527	20241004	122500	59741395	4415	4415	4415	4415	0
528	20241004	122400	59741395	4415	4415	4415	4415	0
529	20241004	122300	59741395	4415	4420	4420	4415	89
530	20241004	122200	59348060	4415	4415	4415	4415	0
531	20241004	122100	59348060	4415	4415	4415	4415	0
532	20241004	122000	59348060	4415	4420	4420	4415	12
533	20241004	121900	59295025	4415	4415	4415	4415	0
534	20241004	121800	59295025	4415	4415	4415	4415	1
535	20241004	121700	59290610	4415	4415	4415	4415	0
536	20241004	121600	59290610	4415	4415	4415	4415	0
537	20241004	121500	59290610	4415	4415	4415	4415	25
538	20241004	121400	59180235	4420	4420	4420	4420	0
539	20241004	121300	59180235	4420	4420	4420	4420	10
540	20241004	121200	59136035	4415	4415	4415	4415	0
541	20241004	121100	59136035	4415	4415	4415	4415	0
542	20241004	121000	59136035	4415	4415	4415	4415	10
543	20241004	120900	59091885	4420	4415	4420	4415	129
544	20241004	120800	58521900	4410	4410	4410	4410	9
545	20241004	120700	58482210	4420	4420	4420	4420	0
546	20241004	120600	58482210	4420	4395	4420	4395	67
547	20241004	120500	58187495	4395	4395	4395	4395	10
548	20241004	120400	58143545	4395	4395	4395	4395	0
549	20241004	120300	58143545	4395	4395	4395	4395	0
550	20241004	120200	58143545	4395	4395	4395	4395	10
551	20241004	120100	58099595	4395	4395	4395	4395	0
552	20241004	120000	58099595	4395	4395	4395	4395	0
553	20241004	115900	58099595	4395	4395	4395	4395	0
554	20241004	115800	58099595	4395	4395	4395	4395	0
555	20241004	115700	58099595	4395	4395	4395	4395	0
556	20241004	115600	58099595	4395	4395	4395	4395	0
557	20241004	115500	58099595	4395	4395	4395	4395	2
558	20241004	115400	58090805	4380	4380	4380	4380	21
559	20241004	115300	57998825	4395	4395	4395	4395	0
560	20241004	115200	57998825	4395	4395	4395	4395	2
561	20241004	115100	57990035	4380	4380	4380	4380	0
562	20241004	115000	57990035	4380	4380	4380	4380	0
563	20241004	114900	57990035	4380	4380	4380	4380	0
564	20241004	114800	57990035	4380	4385	4385	4380	93
565	20241004	114700	57582645	4395	4395	4395	4395	53
566	20241004	114600	57349710	4400	4400	4400	4400	0
567	20241004	114500	57349710	4400	4400	4400	4400	0
568	20241004	114400	57349710	4400	4400	4400	4400	10
569	20241004	114300	57305710	4420	4420	4420	4420	0
570	20241004	114200	57305710	4420	4420	4420	4420	1
571	20241004	114100	57301290	4400	4400	4400	4400	0
572	20241004	114000	57301290	4400	4400	4400	4400	0
573	20241004	113900	57301290	4400	4400	4400	4400	0
574	20241004	113800	57301290	4400	4400	4400	4400	48
575	20241004	113700	57090090	4420	4420	4420	4420	0
576	20241004	113600	57090090	4420	4420	4420	4420	0
577	20241004	113500	57090090	4420	4420	4420	4420	0
578	20241004	113400	57090090	4420	4420	4420	4420	0
579	20241004	113300	57090090	4420	4420	4420	4420	10
580	20241004	113200	57045890	4420	4420	4420	4420	0
581	20241004	113100	57045890	4420	4420	4420	4420	0
582	20241004	113000	57045890	4420	4420	4420	4420	0
583	20241004	112900	57045890	4420	4420	4420	4420	0
584	20241004	112800	57045890	4420	4420	4420	4420	0
585	20241004	112700	57045890	4420	4420	4420	4420	0
586	20241004	112600	57045890	4420	4420	4420	4420	50
587	20241004	112500	56824890	4420	4420	4420	4420	11
588	20241004	112400	56776270	4420	4420	4420	4420	0
589	20241004	112300	56776270	4420	4420	4420	4420	20
590	20241004	112200	56687870	4400	4400	4400	4400	0
591	20241004	112100	56687870	4400	4400	4400	4400	3
592	20241004	112000	56674670	4400	4400	4400	4400	0
593	20241004	111900	56674670	4400	4400	4400	4400	0
594	20241004	111800	56674670	4400	4400	4400	4400	0
595	20241004	111700	56674670	4400	4400	4400	4400	0
596	20241004	111600	56674670	4400	4415	4420	4400	24
597	20241004	111500	56568720	4400	4400	4400	4400	0
598	20241004	111400	56568720	4400	4400	4400	4400	0
599	20241004	111300	56568720	4400	4405	4405	4400	60
600	20241004	111200	56304665	4415	4415	4415	4415	10
601	20241004	111100	56260515	4420	4420	4420	4420	0
602	20241004	111000	56260515	4420	4420	4420	4420	2
603	20241004	110900	56251675	4430	4430	4430	4430	0
604	20241004	110800	56251675	4430	4430	4430	4430	0
605	20241004	110700	56251675	4430	4430	4430	4430	0
606	20241004	110600	56251675	4430	4430	4430	4430	0
607	20241004	110500	56251675	4430	4430	4430	4430	10
608	20241004	110400	56207375	4420	4420	4420	4420	40
609	20241004	110300	56030575	4435	4435	4435	4435	0
610	20241004	110200	56030575	4435	4435	4435	4435	0
611	20241004	110100	56030575	4435	4435	4435	4435	0
612	20241004	110000	56030575	4435	4435	4435	4435	0
613	20241004	105900	56030575	4435	4435	4435	4435	0
614	20241004	105800	56030575	4435	4435	4435	4435	0
615	20241004	105700	56030575	4435	4435	4435	4435	0
616	20241004	105600	56030575	4435	4435	4435	4435	10
617	20241004	105500	55986225	4435	4430	4435	4430	124
618	20241004	105400	55436855	4430	4430	4430	4430	30
619	20241004	105300	55303955	4430	4430	4430	4430	0
620	20241004	105200	55303955	4430	4430	4430	4430	3
621	20241004	105100	55290665	4430	4425	4430	4425	10
622	20241004	105000	55246385	4430	4425	4430	4425	40
623	20241004	104900	55069330	4400	4400	4400	4400	0
624	20241004	104800	55069330	4400	4400	4400	4400	23
625	20241004	104700	54968130	4430	4430	4430	4430	0
626	20241004	104600	54968130	4430	4430	4430	4430	0
627	20241004	104500	54968130	4430	4430	4430	4430	0
628	20241004	104400	54968130	4430	4430	4430	4430	0
629	20241004	104300	54968130	4430	4430	4430	4430	0
630	20241004	104200	54968130	4430	4430	4430	4430	0
631	20241004	104100	54968130	4430	4430	4430	4430	1
632	20241004	104000	54963700	4430	4430	4430	4430	10
633	20241004	103900	54919400	4435	4435	4435	4435	0
634	20241004	103800	54919400	4435	4435	4435	4435	0
635	20241004	103700	54919400	4435	4435	4435	4435	0
636	20241004	103600	54919400	4435	4435	4435	4435	0
637	20241004	103500	54919400	4435	4435	4435	4435	0
638	20241004	103400	54919400	4435	4435	4435	4435	0
639	20241004	103300	54919400	4435	4430	4435	4430	133
640	20241004	103200	54329885	4445	4445	4445	4445	0
641	20241004	103100	54329885	4445	4445	4445	4445	0
642	20241004	103000	54329885	4445	4400	4445	4400	57
643	20241004	102900	54078435	4400	4395	4400	4395	40
644	20241004	102800	53902520	4395	4395	4395	4395	22
645	20241004	102700	53805830	4395	4395	4395	4395	20
646	20241004	102600	53717930	4395	4395	4395	4395	0
647	20241004	102500	53717930	4395	4395	4395	4395	0
648	20241004	102400	53717930	4395	4395	4395	4395	0
649	20241004	102300	53717930	4395	4395	4395	4395	0
650	20241004	102200	53717930	4395	4390	4395	4390	60
651	20241004	102100	53454285	4395	4390	4395	4390	43
652	20241004	102000	53265320	4395	4395	4395	4395	0
653	20241004	101900	53265320	4395	4395	4395	4395	11
654	20241004	101800	53216975	4395	4395	4395	4395	0
655	20241004	101700	53216975	4395	4395	4395	4395	0
656	20241004	101600	53216975	4395	4395	4395	4395	0
657	20241004	101500	53216975	4395	4395	4395	4395	0
658	20241004	101400	53216975	4395	4350	4395	4350	53
659	20241004	101300	52984535	4350	4350	4350	4330	234
660	20241004	101200	51970875	4330	4330	4330	4330	10
661	20241004	101100	51927575	4350	4350	4350	4350	0
662	20241004	101000	51927575	4350	4350	4350	4350	21
663	20241004	100900	51836225	4350	4350	4350	4350	30
664	20241004	100800	51705725	4350	4350	4350	4350	0
665	20241004	100700	51705725	4350	4350	4350	4350	0
666	20241004	100600	51705725	4350	4350	4350	4350	0
667	20241004	100500	51705725	4350	4360	4360	4345	44
668	20241004	100400	51514365	4350	4350	4350	4350	0
669	20241004	100300	51514365	4350	4350	4350	4350	0
670	20241004	100200	51514365	4350	4355	4355	4350	72
671	20241004	100100	51201160	4360	4360	4360	4360	0
672	20241004	100000	51201160	4360	4360	4360	4360	56
673	20241004	095900	50957000	4360	4360	4360	4360	50
674	20241004	095800	50739000	4395	4395	4395	4395	42
675	20241004	095700	50554410	4395	4395	4395	4395	0
676	20241004	095600	50554410	4395	4395	4395	4395	20
677	20241004	095500	50466510	4400	4400	4400	4400	0
678	20241004	095400	50466510	4400	4400	4400	4400	0
679	20241004	095300	50466510	4400	4400	4400	4400	0
680	20241004	095200	50466510	4400	4400	4400	4400	0
681	20241004	095100	50466510	4400	4400	4400	4400	0
682	20241004	095000	50466510	4400	4400	4400	4400	46
683	20241004	094900	50264110	4400	4400	4400	4400	0
684	20241004	094800	50264110	4400	4400	4400	4400	1
685	20241004	094700	50259710	4400	4400	4400	4400	0
686	20241004	094600	50259710	4400	4400	4400	4400	0
687	20241004	094500	50259710	4400	4400	4400	4400	0
688	20241004	094400	50259710	4400	4395	4400	4395	216
689	20241004	094300	49310280	4395	4395	4395	4395	20
690	20241004	094200	49222380	4400	4400	4400	4400	16
691	20241004	094100	49151980	4400	4400	4400	4400	20
692	20241004	094000	49063980	4400	4355	4400	4355	80
693	20241004	093900	48714265	4360	4350	4360	4350	1559
694	20241004	093800	41924555	4355	4355	4355	4355	0
695	20241004	093700	41924555	4355	4355	4355	4355	0
696	20241004	093600	41924555	4355	4355	4355	4355	0
697	20241004	093500	41924555	4355	4355	4355	4355	249
698	20241004	093400	40840160	4355	4355	4355	4355	0
699	20241004	093300	40840160	4355	4355	4355	4355	0
700	20241004	093200	40840160	4355	4355	4355	4355	10
701	20241004	093100	40796610	4355	4355	4355	4355	10
702	20241004	093000	40753060	4355	4340	4355	4340	50
703	20241004	092900	40535925	4340	4340	4340	4340	30
704	20241004	092800	40405725	4340	4340	4340	4340	0
705	20241004	092700	40405725	4340	4330	4340	4330	654
706	20241004	092600	37573600	4330	4330	4330	4330	0
707	20241004	092500	37573600	4330	4330	4330	4330	0
708	20241004	092400	37573600	4330	4330	4330	4330	10
709	20241004	092300	37530300	4330	4325	4330	4325	210
710	20241004	092200	36621730	4325	4325	4325	4325	20
711	20241004	092100	36535230	4325	4325	4325	4325	10
712	20241004	092000	36491980	4325	4325	4325	4325	2
713	20241004	091900	36483330	4325	4320	4325	4310	340
714	20241004	091800	35013780	4325	4325	4325	4325	9
715	20241004	091700	34974855	4325	4325	4325	4325	0
716	20241004	091600	34974855	4325	4325	4325	4310	32
717	20241004	091500	34836905	4310	4310	4310	4310	6
718	20241004	091400	34811045	4325	4325	4325	4325	0
719	20241004	091300	34811045	4325	4325	4325	4325	1
720	20241004	091200	34806720	4330	4330	4330	4325	204
721	20241004	091100	33924410	4325	4310	4325	4305	1724
722	20241004	091000	26482405	4305	4320	4320	4305	195
723	20241004	090900	25642440	4310	4310	4310	4310	0
724	20241004	090800	25642440	4310	4320	4320	4310	101
725	20241004	090700	25206130	4315	4315	4315	4315	100
726	20241004	090600	24774630	4325	4320	4325	4320	174
727	20241004	090500	24022580	4300	4305	4305	4300	600
728	20241004	090400	21441930	4305	4305	4305	4305	0
729	20241004	090300	21441930	4305	4305	4305	4305	1
730	20241004	090200	21437625	4275	4275	4275	4275	0
731	20241004	090100	21437625	4275	4280	4280	4275	57
732	20241004	090000	21193700	4360	4210	4360	4210	5030