KissMeData/256940/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	205500	133733830	5770	5770	5770	5770	650
3	20241002	205400	133733830	5770	5770	5770	5770	0
4	20241002	205300	133733830	5770	5770	5770	5770	0
5	20241002	205200	133733830	5770	5770	5770	5770	0
6	20241002	205100	133733830	5770	5770	5770	5770	0
7	20241002	205000	133733830	5770	5770	5770	5770	0
8	20241002	204900	133733830	5770	5770	5770	5770	0
9	20241002	204800	133733830	5770	5770	5770	5770	0
10	20241002	204700	133733830	5770	5770	5770	5770	0
11	20241002	204600	133733830	5770	5770	5770	5770	0
12	20241002	204500	133733830	5770	5770	5770	5770	0
13	20241002	204400	133733830	5770	5770	5770	5770	0
14	20241002	204300	133733830	5770	5770	5770	5770	0
15	20241002	204200	133733830	5770	5770	5770	5770	0
16	20241002	204100	133733830	5770	5770	5770	5770	0
17	20241002	204000	133733830	5770	5770	5770	5770	0
18	20241002	203900	133733830	5770	5770	5770	5770	0
19	20241002	203800	133733830	5770	5770	5770	5770	0
20	20241002	203700	133733830	5770	5770	5770	5770	0
21	20241002	203600	133733830	5770	5770	5770	5770	0
22	20241002	203500	133733830	5770	5770	5770	5770	0
23	20241002	203400	133733830	5770	5770	5770	5770	0
24	20241002	203300	133733830	5770	5770	5770	5770	0
25	20241002	203200	133733830	5770	5770	5770	5770	0
26	20241002	203100	133733830	5770	5770	5770	5770	0
27	20241002	203000	133733830	5770	5770	5770	5770	0
28	20241002	202900	133733830	5770	5770	5770	5770	0
29	20241002	202800	133733830	5770	5770	5770	5770	0
30	20241002	202700	133733830	5770	5770	5770	5770	0
31	20241002	202600	133733830	5770	5770	5770	5770	0
32	20241002	202500	133733830	5770	5770	5770	5770	650
33	20241002	202400	133733830	5770	5770	5770	5770	0
34	20241002	202300	133733830	5770	5770	5770	5770	0
35	20241002	202200	133733830	5770	5770	5770	5770	0
36	20241002	202100	133733830	5770	5770	5770	5770	0
37	20241002	202000	133733830	5770	5770	5770	5770	0
38	20241002	201900	133733830	5770	5770	5770	5770	0
39	20241002	201800	133733830	5770	5770	5770	5770	0
40	20241002	201700	133733830	5770	5770	5770	5770	0
41	20241002	201600	133733830	5770	5770	5770	5770	0
42	20241002	201500	133733830	5770	5770	5770	5770	0
43	20241002	201400	133733830	5770	5770	5770	5770	0
44	20241002	201300	133733830	5770	5770	5770	5770	0
45	20241002	201200	133733830	5770	5770	5770	5770	0
46	20241002	201100	133733830	5770	5770	5770	5770	0
47	20241002	201000	133733830	5770	5770	5770	5770	0
48	20241002	200900	133733830	5770	5770	5770	5770	0
49	20241002	200800	133733830	5770	5770	5770	5770	0
50	20241002	200700	133733830	5770	5770	5770	5770	0
51	20241002	200600	133733830	5770	5770	5770	5770	0
52	20241002	200500	133733830	5770	5770	5770	5770	0
53	20241002	200400	133733830	5770	5770	5770	5770	0
54	20241002	200300	133733830	5770	5770	5770	5770	0
55	20241002	200200	133733830	5770	5770	5770	5770	0
56	20241002	200100	133733830	5770	5770	5770	5770	0
57	20241002	200000	133733830	5770	5770	5770	5770	0
58	20241002	195900	133733830	5770	5770	5770	5770	0
59	20241002	195800	133733830	5770	5770	5770	5770	0
60	20241002	195700	133733830	5770	5770	5770	5770	0
61	20241002	195600	133733830	5770	5770	5770	5770	0
62	20241002	195500	133733830	5770	5770	5770	5770	650
63	20241002	195400	133733830	5770	5770	5770	5770	0
64	20241002	195300	133733830	5770	5770	5770	5770	0
65	20241002	195200	133733830	5770	5770	5770	5770	0
66	20241002	195100	133733830	5770	5770	5770	5770	0
67	20241002	195000	133733830	5770	5770	5770	5770	0
68	20241002	194900	133733830	5770	5770	5770	5770	0
69	20241002	194800	133733830	5770	5770	5770	5770	0
70	20241002	194700	133733830	5770	5770	5770	5770	0
71	20241002	194600	133733830	5770	5770	5770	5770	0
72	20241002	194500	133733830	5770	5770	5770	5770	0
73	20241002	194400	133733830	5770	5770	5770	5770	0
74	20241002	194300	133733830	5770	5770	5770	5770	0
75	20241002	194200	133733830	5770	5770	5770	5770	0
76	20241002	194100	133733830	5770	5770	5770	5770	0
77	20241002	194000	133733830	5770	5770	5770	5770	0
78	20241002	193900	133733830	5770	5770	5770	5770	0
79	20241002	193800	133733830	5770	5770	5770	5770	0
80	20241002	193700	133733830	5770	5770	5770	5770	0
81	20241002	193600	133733830	5770	5770	5770	5770	0
82	20241002	193500	133733830	5770	5770	5770	5770	0
83	20241002	193400	133733830	5770	5770	5770	5770	0
84	20241002	193300	133733830	5770	5770	5770	5770	0
85	20241002	193200	133733830	5770	5770	5770	5770	0
86	20241002	193100	133733830	5770	5770	5770	5770	0
87	20241002	193000	133733830	5770	5770	5770	5770	0
88	20241002	192900	133733830	5770	5770	5770	5770	0
89	20241002	192800	133733830	5770	5770	5770	5770	0
90	20241002	192700	133733830	5770	5770	5770	5770	0
91	20241002	192600	133733830	5770	5770	5770	5770	0
92	20241002	192500	133733830	5770	5770	5770	5770	650
93	20241002	192400	133733830	5770	5770	5770	5770	0
94	20241002	192300	133733830	5770	5770	5770	5770	0
95	20241002	192200	133733830	5770	5770	5770	5770	0
96	20241002	192100	133733830	5770	5770	5770	5770	0
97	20241002	192000	133733830	5770	5770	5770	5770	0
98	20241002	191900	133733830	5770	5770	5770	5770	0
99	20241002	191800	133733830	5770	5770	5770	5770	0
100	20241002	191700	133733830	5770	5770	5770	5770	0
101	20241002	191600	133733830	5770	5770	5770	5770	0
102	20241002	191500	133733830	5770	5770	5770	5770	0
103	20241002	191400	133733830	5770	5770	5770	5770	0
104	20241002	191300	133733830	5770	5770	5770	5770	0
105	20241002	191200	133733830	5770	5770	5770	5770	0
106	20241002	191100	133733830	5770	5770	5770	5770	0
107	20241002	191000	133733830	5770	5770	5770	5770	0
108	20241002	190900	133733830	5770	5770	5770	5770	0
109	20241002	190800	133733830	5770	5770	5770	5770	0
110	20241002	190700	133733830	5770	5770	5770	5770	0
111	20241002	190600	133733830	5770	5770	5770	5770	0
112	20241002	190500	133733830	5770	5770	5770	5770	0
113	20241002	190400	133733830	5770	5770	5770	5770	0
114	20241002	190300	133733830	5770	5770	5770	5770	0
115	20241002	190200	133733830	5770	5770	5770	5770	0
116	20241002	190100	133733830	5770	5770	5770	5770	0
117	20241002	190000	133733830	5770	5770	5770	5770	0
118	20241002	185900	133733830	5770	5770	5770	5770	0
119	20241002	185800	133733830	5770	5770	5770	5770	0
120	20241002	185700	133733830	5770	5770	5770	5770	0
121	20241002	185600	133733830	5770	5770	5770	5770	0
122	20241002	185500	133733830	5770	5770	5770	5770	650
123	20241002	185400	133733830	5770	5770	5770	5770	0
124	20241002	185300	133733830	5770	5770	5770	5770	0
125	20241002	185200	133733830	5770	5770	5770	5770	0
126	20241002	185100	133733830	5770	5770	5770	5770	0
127	20241002	185000	133733830	5770	5770	5770	5770	0
128	20241002	184900	133733830	5770	5770	5770	5770	0
129	20241002	184800	133733830	5770	5770	5770	5770	0
130	20241002	184700	133733830	5770	5770	5770	5770	0
131	20241002	184600	133733830	5770	5770	5770	5770	0
132	20241002	184500	133733830	5770	5770	5770	5770	0
133	20241002	184400	133733830	5770	5770	5770	5770	0
134	20241002	184300	133733830	5770	5770	5770	5770	0
135	20241002	184200	133733830	5770	5770	5770	5770	0
136	20241002	184100	133733830	5770	5770	5770	5770	0
137	20241002	184000	133733830	5770	5770	5770	5770	0
138	20241002	183900	133733830	5770	5770	5770	5770	0
139	20241002	183800	133733830	5770	5770	5770	5770	0
140	20241002	183700	133733830	5770	5770	5770	5770	0
141	20241002	183600	133733830	5770	5770	5770	5770	0
142	20241002	183500	133733830	5770	5770	5770	5770	0
143	20241002	183400	133733830	5770	5770	5770	5770	0
144	20241002	183300	133733830	5770	5770	5770	5770	0
145	20241002	183200	133733830	5770	5770	5770	5770	0
146	20241002	183100	133733830	5770	5770	5770	5770	0
147	20241002	183000	133733830	5770	5770	5770	5770	0
148	20241002	182900	133733830	5770	5770	5770	5770	0
149	20241002	182800	133733830	5770	5770	5770	5770	0
150	20241002	182700	133733830	5770	5770	5770	5770	0
151	20241002	182600	133733830	5770	5770	5770	5770	0
152	20241002	182500	133733830	5770	5770	5770	5770	650
153	20241002	182400	133733830	5770	5770	5770	5770	0
154	20241002	182300	133733830	5770	5770	5770	5770	0
155	20241002	182200	133733830	5770	5770	5770	5770	0
156	20241002	182100	133733830	5770	5770	5770	5770	0
157	20241002	182000	133733830	5770	5770	5770	5770	0
158	20241002	181900	133733830	5770	5770	5770	5770	0
159	20241002	181800	133733830	5770	5770	5770	5770	0
160	20241002	181700	133733830	5770	5770	5770	5770	0
161	20241002	181600	133733830	5770	5770	5770	5770	0
162	20241002	181500	133733830	5770	5770	5770	5770	0
163	20241002	181400	133733830	5770	5770	5770	5770	0
164	20241002	181300	133733830	5770	5770	5770	5770	0
165	20241002	181200	133733830	5770	5770	5770	5770	0
166	20241002	181100	133733830	5770	5770	5770	5770	0
167	20241002	181000	133733830	5770	5770	5770	5770	0
168	20241002	180900	133733830	5770	5770	5770	5770	0
169	20241002	180800	133733830	5770	5770	5770	5770	0
170	20241002	180700	133733830	5770	5770	5770	5770	0
171	20241002	180600	133733830	5770	5770	5770	5770	0
172	20241002	180500	133733830	5770	5770	5770	5770	0
173	20241002	180400	133733830	5770	5770	5770	5770	0
174	20241002	180300	133733830	5770	5770	5770	5770	0
175	20241002	180200	133733830	5770	5770	5770	5770	0
176	20241002	180100	133733830	5770	5770	5770	5770	0
177	20241002	180000	133733830	5770	5770	5770	5770	0
178	20241002	175900	133733830	5770	5770	5770	5770	0
179	20241002	175800	133733830	5770	5770	5770	5770	0
180	20241002	175700	133733830	5770	5770	5770	5770	0
181	20241002	175600	133733830	5770	5770	5770	5770	0
182	20241002	175500	133733830	5770	5770	5770	5770	650
183	20241002	175400	133733830	5770	5770	5770	5770	0
184	20241002	175300	133733830	5770	5770	5770	5770	0
185	20241002	175200	133733830	5770	5770	5770	5770	0
186	20241002	175100	133733830	5770	5770	5770	5770	0
187	20241002	175000	133733830	5770	5770	5770	5770	0
188	20241002	174900	133733830	5770	5770	5770	5770	0
189	20241002	174800	133733830	5770	5770	5770	5770	0
190	20241002	174700	133733830	5770	5770	5770	5770	0
191	20241002	174600	133733830	5770	5770	5770	5770	0
192	20241002	174500	133733830	5770	5770	5770	5770	0
193	20241002	174400	133733830	5770	5770	5770	5770	0
194	20241002	174300	133733830	5770	5770	5770	5770	0
195	20241002	174200	133733830	5770	5770	5770	5770	0
196	20241002	174100	133733830	5770	5770	5770	5770	0
197	20241002	174000	133733830	5770	5770	5770	5770	0
198	20241002	173900	133733830	5770	5770	5770	5770	0
199	20241002	173800	133733830	5770	5770	5770	5770	0
200	20241002	173700	133733830	5770	5770	5770	5770	0
201	20241002	173600	133733830	5770	5770	5770	5770	0
202	20241002	173500	133733830	5770	5770	5770	5770	0
203	20241002	173400	133733830	5770	5770	5770	5770	0
204	20241002	173300	133733830	5770	5770	5770	5770	0
205	20241002	173200	133733830	5770	5770	5770	5770	0
206	20241002	173100	133733830	5770	5770	5770	5770	0
207	20241002	173000	133733830	5770	5770	5770	5770	0
208	20241002	172900	133733830	5770	5770	5770	5770	0
209	20241002	172800	133733830	5770	5770	5770	5770	0
210	20241002	172700	133733830	5770	5770	5770	5770	0
211	20241002	172600	133733830	5770	5770	5770	5770	0
212	20241002	172500	133733830	5770	5770	5770	5770	650
213	20241002	172400	133733830	5770	5770	5770	5770	0
214	20241002	172300	133733830	5770	5770	5770	5770	0
215	20241002	172200	133733830	5770	5770	5770	5770	0
216	20241002	172100	133733830	5770	5770	5770	5770	0
217	20241002	172000	133733830	5770	5770	5770	5770	0
218	20241002	171900	133733830	5770	5770	5770	5770	0
219	20241002	171800	133733830	5770	5770	5770	5770	0
220	20241002	171700	133733830	5770	5770	5770	5770	0
221	20241002	171600	133733830	5770	5770	5770	5770	0
222	20241002	171500	133733830	5770	5770	5770	5770	0
223	20241002	171400	133733830	5770	5770	5770	5770	0
224	20241002	171300	133733830	5770	5770	5770	5770	0
225	20241002	171200	133733830	5770	5770	5770	5770	0
226	20241002	171100	133733830	5770	5770	5770	5770	0
227	20241002	171000	133733830	5770	5770	5770	5770	0
228	20241002	170900	133733830	5770	5770	5770	5770	0
229	20241002	170800	133733830	5770	5770	5770	5770	0
230	20241002	170700	133733830	5770	5770	5770	5770	0
231	20241002	170600	133733830	5770	5770	5770	5770	0
232	20241002	170500	133733830	5770	5770	5770	5770	0
233	20241002	170400	133733830	5770	5770	5770	5770	0
234	20241002	170300	133733830	5770	5770	5770	5770	0
235	20241002	170200	133733830	5770	5770	5770	5770	0
236	20241002	170100	133733830	5770	5770	5770	5770	0
237	20241002	170000	133733830	5770	5770	5770	5770	0
238	20241002	165900	133733830	5770	5770	5770	5770	0
239	20241002	165800	133733830	5770	5770	5770	5770	0
240	20241002	165700	133733830	5770	5770	5770	5770	0
241	20241002	165600	133733830	5770	5770	5770	5770	0
242	20241002	165500	133733830	5770	5770	5770	5770	650
243	20241002	165400	133733830	5770	5770	5770	5770	0
244	20241002	165300	133733830	5770	5770	5770	5770	0
245	20241002	165200	133733830	5770	5770	5770	5770	0
246	20241002	165100	133733830	5770	5770	5770	5770	0
247	20241002	165000	133733830	5770	5770	5770	5770	0
248	20241002	164900	133733830	5770	5770	5770	5770	0
249	20241002	164800	133733830	5770	5770	5770	5770	0
250	20241002	164700	133733830	5770	5770	5770	5770	0
251	20241002	164600	133733830	5770	5770	5770	5770	0
252	20241002	164500	133733830	5770	5770	5770	5770	0
253	20241002	164400	133733830	5770	5770	5770	5770	0
254	20241002	164300	133733830	5770	5770	5770	5770	0
255	20241002	164200	133733830	5770	5770	5770	5770	0
256	20241002	164100	133733830	5770	5770	5770	5770	0
257	20241002	164000	133733830	5770	5770	5770	5770	0
258	20241002	163900	133733830	5770	5770	5770	5770	0
259	20241002	163800	133733830	5770	5770	5770	5770	0
260	20241002	163700	133733830	5770	5770	5770	5770	0
261	20241002	163600	133733830	5770	5770	5770	5770	0
262	20241002	163500	133733830	5770	5770	5770	5770	0
263	20241002	163400	133733830	5770	5770	5770	5770	0
264	20241002	163300	133733830	5770	5770	5770	5770	0
265	20241002	163200	133733830	5770	5770	5770	5770	0
266	20241002	163100	133733830	5770	5770	5770	5770	0
267	20241002	163000	133733830	5770	5770	5770	5770	0
268	20241002	162900	133733830	5770	5770	5770	5770	0
269	20241002	162800	133733830	5770	5770	5770	5770	0
270	20241002	162700	133733830	5770	5770	5770	5770	0
271	20241002	162600	133733830	5770	5770	5770	5770	0
272	20241002	162500	133733830	5770	5770	5770	5770	650
273	20241002	162400	133733830	5770	5770	5770	5770	0
274	20241002	162300	133733830	5770	5770	5770	5770	0
275	20241002	162200	133733830	5770	5770	5770	5770	0
276	20241002	162100	133733830	5770	5770	5770	5770	0
277	20241002	162000	133733830	5770	5770	5770	5770	0
278	20241002	161900	133733830	5770	5770	5770	5770	0
279	20241002	161800	133733830	5770	5770	5770	5770	0
280	20241002	161700	133733830	5770	5770	5770	5770	0
281	20241002	161600	133733830	5770	5770	5770	5770	0
282	20241002	161500	133733830	5770	5770	5770	5770	0
283	20241002	161400	133733830	5770	5770	5770	5770	0
284	20241002	161300	133733830	5770	5770	5770	5770	0
285	20241002	161200	133733830	5770	5770	5770	5770	0
286	20241002	161100	133733830	5770	5770	5770	5770	0
287	20241002	161000	133733830	5770	5770	5770	5770	0
288	20241002	160900	133733830	5770	5770	5770	5770	0
289	20241002	160800	133733830	5770	5770	5770	5770	0
290	20241002	160700	133733830	5770	5770	5770	5770	0
291	20241002	160600	133733830	5770	5770	5770	5770	0
292	20241002	160500	133733830	5770	5770	5770	5770	0
293	20241002	160400	133733830	5770	5770	5770	5770	0
294	20241002	160300	133733830	5770	5770	5770	5770	0
295	20241002	160200	133733830	5770	5770	5770	5770	0
296	20241002	160100	133733830	5770	5770	5770	5770	0
297	20241002	160000	133733830	5770	5770	5770	5770	0
298	20241002	155900	133733830	5770	5770	5770	5770	0
299	20241002	155800	133733830	5770	5770	5770	5770	0
300	20241002	155700	133733830	5770	5770	5770	5770	0
301	20241002	155600	133733830	5770	5770	5770	5770	0
302	20241002	155500	133733830	5770	5770	5770	5770	650
303	20241002	155400	133733830	5770	5770	5770	5770	0
304	20241002	155300	133733830	5770	5770	5770	5770	0
305	20241002	155200	133733830	5770	5770	5770	5770	0
306	20241002	155100	133733830	5770	5770	5770	5770	0
307	20241002	155000	133733830	5770	5770	5770	5770	0
308	20241002	154900	133733830	5770	5770	5770	5770	0
309	20241002	154800	133733830	5770	5770	5770	5770	0
310	20241002	154700	133733830	5770	5770	5770	5770	0
311	20241002	154600	133733830	5770	5770	5770	5770	0
312	20241002	154500	133733830	5770	5770	5770	5770	0
313	20241002	154400	133733830	5770	5770	5770	5770	0
314	20241002	154300	133733830	5770	5770	5770	5770	0
315	20241002	154200	133733830	5770	5770	5770	5770	0
316	20241002	154100	133733830	5770	5770	5770	5770	0
317	20241002	154000	133733830	5770	5770	5770	5770	0
318	20241002	153900	133733830	5770	5770	5770	5770	0
319	20241002	153800	133733830	5770	5770	5770	5770	0
320	20241002	153700	133733830	5770	5770	5770	5770	0
321	20241002	153600	133733830	5770	5770	5770	5770	0
322	20241002	153500	133733830	5770	5770	5770	5770	0
323	20241002	153400	133733830	5770	5770	5770	5770	0
324	20241002	153300	133733830	5770	5770	5770	5770	0
325	20241002	153200	133733830	5770	5770	5770	5770	0
326	20241002	153100	133733830	5770	5770	5770	5770	0
327	20241002	153000	133733830	5770	5770	5770	5770	650
328	20241002	152900	129983330	5750	5750	5750	5750	0
329	20241002	152800	129983330	5750	5750	5750	5750	0
330	20241002	152700	129983330	5750	5750	5750	5750	0
331	20241002	152600	129983330	5750	5750	5750	5750	0
332	20241002	152500	129983330	5750	5750	5750	5750	0
333	20241002	152400	129983330	5750	5750	5750	5750	0
334	20241002	152300	129983330	5750	5750	5750	5750	0
335	20241002	152200	129983330	5750	5750	5750	5750	0
336	20241002	152100	129983330	5750	5750	5750	5750	0
337	20241002	152000	129983330	5750	5750	5750	5750	0
338	20241002	151900	129983330	5750	5750	5750	5750	1
339	20241002	151800	129977580	5770	5770	5770	5770	0
340	20241002	151700	129977580	5770	5770	5770	5770	0
341	20241002	151600	129977580	5770	5770	5770	5770	12
342	20241002	151500	129908340	5770	5770	5770	5770	102
343	20241002	151400	129319800	5770	5770	5770	5770	0
344	20241002	151300	129319800	5770	5770	5770	5770	0
345	20241002	151200	129319800	5770	5770	5770	5770	1
346	20241002	151100	129314030	5760	5760	5760	5760	0
347	20241002	151000	129314030	5760	5760	5760	5760	0
348	20241002	150900	129314030	5760	5760	5760	5760	1
349	20241002	150800	129308270	5760	5760	5760	5760	0
350	20241002	150700	129308270	5760	5760	5760	5760	0
351	20241002	150600	129308270	5760	5760	5760	5760	0
352	20241002	150500	129308270	5760	5760	5760	5760	0
353	20241002	150400	129308270	5760	5760	5760	5760	20
354	20241002	150300	129193070	5760	5760	5760	5760	0
355	20241002	150200	129193070	5760	5760	5760	5760	200
356	20241002	150100	128041070	5760	5760	5760	5760	0
357	20241002	150000	128041070	5760	5760	5760	5760	0
358	20241002	145900	128041070	5760	5760	5760	5760	0
359	20241002	145800	128041070	5760	5760	5760	5760	0
360	20241002	145700	128041070	5760	5750	5760	5750	471
361	20241002	145600	125329110	5750	5750	5750	5750	0
362	20241002	145500	125329110	5750	5750	5750	5750	0
363	20241002	145400	125329110	5750	5750	5750	5750	0
364	20241002	145300	125329110	5750	5750	5750	5750	0
365	20241002	145200	125329110	5750	5750	5750	5750	0
366	20241002	145100	125329110	5750	5750	5750	5750	0
367	20241002	145000	125329110	5750	5750	5750	5750	0
368	20241002	144900	125329110	5750	5750	5750	5750	1
369	20241002	144800	125323360	5770	5770	5770	5770	1225
370	20241002	144700	118255110	5760	5760	5760	5760	0
371	20241002	144600	118255110	5760	5760	5760	5760	1
372	20241002	144500	118249350	5770	5770	5770	5770	0
373	20241002	144400	118249350	5770	5770	5770	5770	0
374	20241002	144300	118249350	5770	5770	5770	5770	0
375	20241002	144200	118249350	5770	5770	5770	5770	0
376	20241002	144100	118249350	5770	5760	5770	5760	104
377	20241002	144000	117650010	5760	5760	5760	5760	0
378	20241002	143900	117650010	5760	5760	5760	5760	0
379	20241002	143800	117650010	5760	5760	5760	5760	0
380	20241002	143700	117650010	5760	5760	5760	5760	0
381	20241002	143600	117650010	5760	5760	5760	5760	0
382	20241002	143500	117650010	5760	5760	5760	5760	0
383	20241002	143400	117650010	5760	5760	5760	5760	0
384	20241002	143300	117650010	5760	5760	5760	5760	0
385	20241002	143200	117650010	5760	5760	5760	5760	100
386	20241002	143100	117074010	5750	5750	5750	5750	0
387	20241002	143000	117074010	5750	5750	5750	5750	0
388	20241002	142900	117074010	5750	5750	5750	5750	0
389	20241002	142800	117074010	5750	5750	5750	5750	0
390	20241002	142700	117074010	5750	5750	5750	5750	0
391	20241002	142600	117074010	5750	5750	5750	5750	0
392	20241002	142500	117074010	5750	5750	5750	5750	100
393	20241002	142400	116499010	5750	5750	5750	5750	0
394	20241002	142300	116499010	5750	5750	5750	5750	0
395	20241002	142200	116499010	5750	5750	5750	5750	0
396	20241002	142100	116499010	5750	5750	5750	5750	0
397	20241002	142000	116499010	5750	5750	5750	5750	0
398	20241002	141900	116499010	5750	5750	5750	5750	0
399	20241002	141800	116499010	5750	5750	5750	5750	0
400	20241002	141700	116499010	5750	5750	5750	5750	0
401	20241002	141600	116499010	5750	5750	5750	5750	0
402	20241002	141500	116499010	5750	5750	5750	5750	0
403	20241002	141400	116499010	5750	5750	5750	5750	0
404	20241002	141300	116499010	5750	5750	5750	5750	100
405	20241002	141200	115924010	5750	5750	5750	5750	200
406	20241002	141100	114774010	5750	5750	5750	5750	65
407	20241002	141000	114400260	5740	5740	5740	5740	0
408	20241002	140900	114400260	5740	5740	5740	5740	0
409	20241002	140800	114400260	5740	5740	5740	5740	0
410	20241002	140700	114400260	5740	5740	5740	5740	0
411	20241002	140600	114400260	5740	5740	5740	5740	0
412	20241002	140500	114400260	5740	5740	5740	5740	0
413	20241002	140400	114400260	5740	5740	5740	5740	0
414	20241002	140300	114400260	5740	5740	5740	5740	0
415	20241002	140200	114400260	5740	5740	5740	5740	0
416	20241002	140100	114400260	5740	5740	5740	5740	0
417	20241002	140000	114400260	5740	5740	5740	5740	0
418	20241002	135900	114400260	5740	5740	5740	5740	0
419	20241002	135800	114400260	5740	5740	5740	5740	0
420	20241002	135700	114400260	5740	5740	5740	5740	0
421	20241002	135600	114400260	5740	5740	5740	5740	0
422	20241002	135500	114400260	5740	5740	5740	5740	0
423	20241002	135400	114400260	5740	5740	5740	5740	0
424	20241002	135300	114400260	5740	5740	5740	5740	0
425	20241002	135200	114400260	5740	5740	5740	5740	0
426	20241002	135100	114400260	5740	5740	5740	5740	0
427	20241002	135000	114400260	5740	5740	5740	5740	0
428	20241002	134900	114400260	5740	5740	5740	5740	0
429	20241002	134800	114400260	5740	5740	5740	5740	0
430	20241002	134700	114400260	5740	5740	5740	5740	0
431	20241002	134600	114400260	5740	5740	5740	5740	0
432	20241002	134500	114400260	5740	5740	5740	5740	0
433	20241002	134400	114400260	5740	5740	5740	5740	0
434	20241002	134300	114400260	5740	5740	5740	5740	0
435	20241002	134200	114400260	5740	5740	5740	5740	0
436	20241002	134100	114400260	5740	5740	5740	5740	0
437	20241002	134000	114400260	5740	5740	5740	5740	0
438	20241002	133900	114400260	5740	5740	5740	5740	0
439	20241002	133800	114400260	5740	5740	5740	5740	0
440	20241002	133700	114400260	5740	5740	5740	5740	0
441	20241002	133600	114400260	5740	5740	5740	5740	0
442	20241002	133500	114400260	5740	5740	5740	5740	0
443	20241002	133400	114400260	5740	5740	5740	5740	0
444	20241002	133300	114400260	5740	5740	5740	5740	0
445	20241002	133200	114400260	5740	5740	5740	5740	0
446	20241002	133100	114400260	5740	5740	5740	5740	0
447	20241002	133000	114400260	5740	5740	5740	5740	0
448	20241002	132900	114400260	5740	5740	5740	5740	799
449	20241002	132800	109814000	5750	5750	5750	5750	0
450	20241002	132700	109814000	5750	5750	5750	5750	0
451	20241002	132600	109814000	5750	5750	5750	5750	0
452	20241002	132500	109814000	5750	5750	5750	5750	0
453	20241002	132400	109814000	5750	5750	5750	5750	0
454	20241002	132300	109814000	5750	5750	5750	5750	0
455	20241002	132200	109814000	5750	5750	5750	5750	0
456	20241002	132100	109814000	5750	5750	5750	5750	0
457	20241002	132000	109814000	5750	5750	5750	5750	0
458	20241002	131900	109814000	5750	5750	5750	5750	0
459	20241002	131800	109814000	5750	5750	5750	5750	0
460	20241002	131700	109814000	5750	5750	5750	5750	0
461	20241002	131600	109814000	5750	5750	5750	5750	0
462	20241002	131500	109814000	5750	5750	5750	5750	0
463	20241002	131400	109814000	5750	5750	5750	5750	0
464	20241002	131300	109814000	5750	5750	5750	5750	0
465	20241002	131200	109814000	5750	5750	5750	5750	0
466	20241002	131100	109814000	5750	5750	5750	5750	0
467	20241002	131000	109814000	5750	5750	5750	5750	0
468	20241002	130900	109814000	5750	5750	5750	5750	0
469	20241002	130800	109814000	5750	5750	5750	5750	0
470	20241002	130700	109814000	5750	5750	5750	5750	0
471	20241002	130600	109814000	5750	5750	5750	5750	0
472	20241002	130500	109814000	5750	5750	5750	5750	958
473	20241002	130400	104305500	5760	5760	5760	5760	0
474	20241002	130300	104305500	5760	5760	5760	5760	0
475	20241002	130200	104305500	5760	5760	5760	5760	0
476	20241002	130100	104305500	5760	5760	5760	5760	0
477	20241002	130000	104305500	5760	5760	5760	5760	0
478	20241002	125900	104305500	5760	5760	5760	5760	0
479	20241002	125800	104305500	5760	5760	5760	5760	0
480	20241002	125700	104305500	5760	5760	5760	5760	0
481	20241002	125600	104305500	5760	5760	5760	5760	0
482	20241002	125500	104305500	5760	5760	5760	5760	0
483	20241002	125400	104305500	5760	5760	5760	5760	0
484	20241002	125300	104305500	5760	5760	5760	5760	0
485	20241002	125200	104305500	5760	5760	5760	5760	0
486	20241002	125100	104305500	5760	5760	5760	5760	0
487	20241002	125000	104305500	5760	5760	5760	5760	0
488	20241002	124900	104305500	5760	5760	5760	5760	0
489	20241002	124800	104305500	5760	5760	5760	5760	0
490	20241002	124700	104305500	5760	5760	5760	5760	0
491	20241002	124600	104305500	5760	5760	5760	5760	0
492	20241002	124500	104305500	5760	5760	5760	5760	325
493	20241002	124400	102433500	5770	5770	5770	5770	0
494	20241002	124300	102433500	5770	5770	5770	5770	0
495	20241002	124200	102433500	5770	5770	5770	5770	0
496	20241002	124100	102433500	5770	5770	5770	5770	0
497	20241002	124000	102433500	5770	5770	5770	5770	0
498	20241002	123900	102433500	5770	5770	5770	5770	0
499	20241002	123800	102433500	5770	5770	5770	5770	0
500	20241002	123700	102433500	5770	5770	5770	5770	0
501	20241002	123600	102433500	5770	5770	5770	5770	0
502	20241002	123500	102433500	5770	5770	5770	5770	0
503	20241002	123400	102433500	5770	5770	5770	5770	0
504	20241002	123300	102433500	5770	5770	5770	5770	2
505	20241002	123200	102421960	5760	5760	5760	5760	0
506	20241002	123100	102421960	5760	5760	5760	5760	0
507	20241002	123000	102421960	5760	5760	5760	5760	0
508	20241002	122900	102421960	5760	5760	5760	5760	0
509	20241002	122800	102421960	5760	5760	5760	5760	0
510	20241002	122700	102421960	5760	5760	5760	5760	0
511	20241002	122600	102421960	5760	5760	5760	5760	0
512	20241002	122500	102421960	5760	5760	5760	5760	0
513	20241002	122400	102421960	5760	5760	5760	5760	0
514	20241002	122300	102421960	5760	5760	5760	5760	0
515	20241002	122200	102421960	5760	5760	5760	5760	0
516	20241002	122100	102421960	5760	5760	5760	5760	0
517	20241002	122000	102421960	5760	5760	5760	5760	0
518	20241002	121900	102421960	5760	5760	5760	5760	0
519	20241002	121800	102421960	5760	5760	5760	5760	0
520	20241002	121700	102421960	5760	5760	5760	5760	0
521	20241002	121600	102421960	5760	5760	5760	5760	0
522	20241002	121500	102421960	5760	5760	5760	5760	0
523	20241002	121400	102421960	5760	5760	5760	5760	0
524	20241002	121300	102421960	5760	5760	5760	5760	0
525	20241002	121200	102421960	5760	5760	5760	5760	0
526	20241002	121100	102421960	5760	5760	5760	5760	0
527	20241002	121000	102421960	5760	5760	5760	5760	0
528	20241002	120900	102421960	5760	5760	5760	5760	0
529	20241002	120800	102421960	5760	5760	5760	5760	3
530	20241002	120700	102404680	5760	5760	5760	5760	500
531	20241002	120600	99524680	5760	5760	5760	5760	288
532	20241002	120500	97865800	5770	5770	5770	5770	0
533	20241002	120400	97865800	5770	5770	5770	5770	0
534	20241002	120300	97865800	5770	5770	5770	5770	0
535	20241002	120200	97865800	5770	5770	5770	5770	0
536	20241002	120100	97865800	5770	5770	5770	5770	30
537	20241002	120000	97692700	5780	5780	5780	5780	0
538	20241002	115900	97692700	5780	5780	5780	5780	0
539	20241002	115800	97692700	5780	5780	5780	5780	0
540	20241002	115700	97692700	5780	5780	5780	5780	0
541	20241002	115600	97692700	5780	5780	5780	5780	0
542	20241002	115500	97692700	5780	5780	5780	5780	0
543	20241002	115400	97692700	5780	5780	5780	5780	0
544	20241002	115300	97692700	5780	5780	5780	5780	0
545	20241002	115200	97692700	5780	5780	5780	5780	0
546	20241002	115100	97692700	5780	5780	5780	5780	2
547	20241002	115000	97681140	5750	5750	5750	5750	0
548	20241002	114900	97681140	5750	5750	5750	5750	0
549	20241002	114800	97681140	5750	5750	5750	5750	0
550	20241002	114700	97681140	5750	5750	5750	5750	0
551	20241002	114600	97681140	5750	5750	5750	5750	0
552	20241002	114500	97681140	5750	5750	5750	5750	0
553	20241002	114400	97681140	5750	5750	5750	5750	0
554	20241002	114300	97681140	5750	5750	5750	5750	0
555	20241002	114200	97681140	5750	5750	5750	5750	0
556	20241002	114100	97681140	5750	5750	5750	5750	0
557	20241002	114000	97681140	5750	5750	5750	5750	0
558	20241002	113900	97681140	5750	5750	5750	5750	0
559	20241002	113800	97681140	5750	5750	5750	5750	0
560	20241002	113700	97681140	5750	5750	5750	5750	0
561	20241002	113600	97681140	5750	5750	5750	5750	0
562	20241002	113500	97681140	5750	5750	5750	5750	0
563	20241002	113400	97681140	5750	5750	5750	5750	0
564	20241002	113300	97681140	5750	5750	5750	5750	0
565	20241002	113200	97681140	5750	5750	5750	5750	100
566	20241002	113100	97106140	5770	5770	5770	5770	0
567	20241002	113000	97106140	5770	5770	5770	5770	0
568	20241002	112900	97106140	5770	5770	5770	5770	0
569	20241002	112800	97106140	5770	5770	5770	5770	0
570	20241002	112700	97106140	5770	5790	5790	5770	339
571	20241002	112600	95145330	5790	5790	5790	5790	0
572	20241002	112500	95145330	5790	5790	5790	5790	0
573	20241002	112400	95145330	5790	5790	5790	5790	0
574	20241002	112300	95145330	5790	5790	5790	5790	0
575	20241002	112200	95145330	5790	5790	5790	5790	0
576	20241002	112100	95145330	5790	5790	5790	5790	100
577	20241002	112000	94566330	5790	5780	5790	5780	278
578	20241002	111900	92958710	5800	5800	5800	5800	0
579	20241002	111800	92958710	5800	5800	5800	5800	0
580	20241002	111700	92958710	5800	5800	5800	5800	0
581	20241002	111600	92958710	5800	5800	5800	5800	0
582	20241002	111500	92958710	5800	5800	5800	5800	0
583	20241002	111400	92958710	5800	5800	5800	5800	0
584	20241002	111300	92958710	5800	5790	5800	5790	120
585	20241002	111200	92263900	5750	5750	5750	5750	0
586	20241002	111100	92263900	5750	5750	5750	5750	104
587	20241002	111000	91665900	5790	5790	5790	5790	0
588	20241002	110900	91665900	5790	5790	5790	5790	0
589	20241002	110800	91665900	5790	5790	5790	5790	0
590	20241002	110700	91665900	5790	5790	5790	5790	0
591	20241002	110600	91665900	5790	5790	5790	5790	0
592	20241002	110500	91665900	5790	5790	5790	5790	0
593	20241002	110400	91665900	5790	5790	5790	5790	0
594	20241002	110300	91665900	5790	5790	5790	5790	0
595	20241002	110200	91665900	5790	5790	5790	5790	0
596	20241002	110100	91665900	5790	5790	5790	5790	0
597	20241002	110000	91665900	5790	5790	5790	5790	0
598	20241002	105900	91665900	5790	5790	5790	5790	0
599	20241002	105800	91665900	5790	5790	5790	5790	0
600	20241002	105700	91665900	5790	5790	5790	5790	0
601	20241002	105600	91665900	5790	5790	5790	5790	1
602	20241002	105500	91660110	5800	5800	5800	5800	0
603	20241002	105400	91660110	5800	5800	5800	5800	0
604	20241002	105300	91660110	5800	5800	5800	5800	0
605	20241002	105200	91660110	5800	5800	5800	5800	0
606	20241002	105100	91660110	5800	5800	5800	5800	0
607	20241002	105000	91660110	5800	5800	5800	5800	3
608	20241002	104900	91642710	5800	5800	5800	5800	0
609	20241002	104800	91642710	5800	5800	5800	5800	0
610	20241002	104700	91642710	5800	5800	5800	5800	0
611	20241002	104600	91642710	5800	5800	5800	5800	0
612	20241002	104500	91642710	5800	5800	5800	5800	0
613	20241002	104400	91642710	5800	5780	5800	5780	2200
614	20241002	104300	78885940	5810	5810	5810	5810	0
615	20241002	104200	78885940	5810	5810	5810	5810	0
616	20241002	104100	78885940	5810	5810	5810	5810	0
617	20241002	104000	78885940	5810	5810	5810	5810	0
618	20241002	103900	78885940	5810	5810	5810	5810	0
619	20241002	103800	78885940	5810	5810	5810	5810	0
620	20241002	103700	78885940	5810	5810	5810	5810	0
621	20241002	103600	78885940	5810	5810	5810	5810	0
622	20241002	103500	78885940	5810	5810	5810	5810	0
623	20241002	103400	78885940	5810	5810	5810	5810	0
624	20241002	103300	78885940	5810	5810	5810	5810	0
625	20241002	103200	78885940	5810	5810	5810	5810	0
626	20241002	103100	78885940	5810	5810	5810	5810	0
627	20241002	103000	78885940	5810	5810	5810	5810	0
628	20241002	102900	78885940	5810	5810	5810	5810	0
629	20241002	102800	78885940	5810	5810	5810	5810	0
630	20241002	102700	78885940	5810	5810	5810	5810	0
631	20241002	102600	78885940	5810	5810	5810	5810	0
632	20241002	102500	78885940	5810	5770	5810	5770	1000
633	20241002	102400	73082710	5760	5760	5760	5760	0
634	20241002	102300	73082710	5760	5760	5760	5760	14
635	20241002	102200	73002070	5760	5770	5770	5760	69
636	20241002	102100	72604080	5810	5730	5810	5730	535
637	20241002	102000	69533860	5720	5720	5720	5720	200
638	20241002	101900	68389860	5720	5720	5720	5720	126
639	20241002	101800	67669140	5720	5710	5720	5710	1369
640	20241002	101700	59850620	5710	5690	5710	5690	1278
641	20241002	101600	52559610	5690	5690	5690	5690	143
642	20241002	101500	51745940	5690	5690	5690	5690	0
643	20241002	101400	51745940	5690	5690	5690	5690	2
644	20241002	101300	51734560	5680	5680	5680	5680	0
645	20241002	101200	51734560	5680	5680	5680	5680	1
646	20241002	101100	51728880	5680	5660	5680	5660	829
647	20241002	101000	47032270	5650	5650	5650	5650	500
648	20241002	100900	44207270	5660	5660	5660	5660	0
649	20241002	100800	44207270	5660	5660	5660	5660	0
650	20241002	100700	44207270	5660	5660	5660	5660	12
651	20241002	100600	44139350	5670	5670	5670	5670	0
652	20241002	100500	44139350	5670	5670	5670	5670	1
653	20241002	100400	44133680	5620	5620	5620	5620	0
654	20241002	100300	44133680	5620	5630	5670	5620	1019
655	20241002	100200	38370280	5630	5630	5630	5630	10
656	20241002	100100	38313980	5630	5620	5630	5620	38
657	20241002	100000	38100320	5610	5610	5610	5610	0
658	20241002	095900	38100320	5610	5610	5610	5610	0
659	20241002	095800	38100320	5610	5610	5610	5610	0
660	20241002	095700	38100320	5610	5610	5610	5610	0
661	20241002	095600	38100320	5610	5610	5610	5610	0
662	20241002	095500	38100320	5610	5610	5610	5610	0
663	20241002	095400	38100320	5610	5610	5610	5610	0
664	20241002	095300	38100320	5610	5610	5610	5610	0
665	20241002	095200	38100320	5610	5620	5630	5610	271
666	20241002	095100	36578540	5620	5640	5640	5620	840
667	20241002	095000	31852660	5640	5640	5640	5640	0
668	20241002	094900	31852660	5640	5640	5640	5640	5
669	20241002	094800	31824460	5640	5640	5640	5640	0
670	20241002	094700	31824460	5640	5640	5640	5640	0
671	20241002	094600	31824460	5640	5640	5640	5640	2
672	20241002	094500	31813180	5640	5640	5640	5640	5
673	20241002	094400	31784980	5640	5640	5640	5640	3
674	20241002	094300	31768060	5640	5640	5640	5640	3
675	20241002	094200	31751140	5640	5640	5640	5640	0
676	20241002	094100	31751140	5640	5640	5640	5640	1
677	20241002	094000	31745500	5630	5630	5630	5630	1
678	20241002	093900	31739870	5640	5640	5640	5640	35
679	20241002	093800	31542470	5640	5640	5640	5640	0
680	20241002	093700	31542470	5640	5640	5640	5640	0
681	20241002	093600	31542470	5640	5640	5640	5640	125
682	20241002	093500	30837470	5650	5640	5650	5640	65
683	20241002	093400	30470860	5650	5650	5650	5650	50
684	20241002	093300	30188360	5650	5650	5650	5650	0
685	20241002	093200	30188360	5650	5650	5650	5650	3
686	20241002	093100	30171410	5650	5650	5650	5650	23
687	20241002	093000	30041460	5630	5630	5630	5630	5
688	20241002	092900	30013310	5620	5620	5620	5620	100
689	20241002	092800	29451310	5630	5650	5660	5630	1784
690	20241002	092700	19390430	5660	5670	5670	5660	1078
691	20241002	092600	13280260	5680	5680	5680	5680	66
692	20241002	092500	12905380	5680	5690	5690	5670	322
693	20241002	092400	11078240	5700	5700	5700	5700	0
694	20241002	092300	11078240	5700	5700	5700	5700	0
695	20241002	092200	11078240	5700	5700	5700	5700	26
696	20241002	092100	10930040	5700	5700	5700	5700	0
697	20241002	092000	10930040	5700	5700	5700	5700	0
698	20241002	091900	10930040	5700	5700	5700	5700	0
699	20241002	091800	10930040	5700	5700	5700	5700	0
700	20241002	091700	10930040	5700	5700	5700	5700	0
701	20241002	091600	10930040	5700	5700	5700	5700	0
702	20241002	091500	10930040	5700	5700	5700	5700	0
703	20241002	091400	10930040	5700	5700	5700	5700	224
704	20241002	091300	9653240	5700	5700	5700	5700	0
705	20241002	091200	9653240	5700	5700	5700	5700	0
706	20241002	091100	9653240	5700	5700	5700	5700	0
707	20241002	091000	9653240	5700	5690	5700	5690	80
708	20241002	090900	9197980	5700	5700	5700	5700	0
709	20241002	090800	9197980	5700	5700	5700	5700	0
710	20241002	090700	9197980	5700	5720	5720	5700	434
711	20241002	090600	6722090	5710	5720	5720	5710	152
712	20241002	090500	5852880	5710	5720	5720	5710	259
713	20241002	090400	4371790	5710	5710	5710	5710	0
714	20241002	090300	4371790	5710	5720	5720	5710	324
715	20241002	090200	2519650	5730	5730	5730	5730	0
716	20241002	090100	2519650	5730	5730	5730	5730	185
717	20241002	090000	1459600	5790	5800	5800	5790	252