KissMeData/261780/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	205700	161321950	4050	4050	4050	4050	899
3	20241002	205600	161321950	4050	4050	4050	4050	0
4	20241002	205500	161321950	4050	4050	4050	4050	0
5	20241002	205400	161321950	4050	4050	4050	4050	0
6	20241002	205300	161321950	4050	4050	4050	4050	0
7	20241002	205200	161321950	4050	4050	4050	4050	0
8	20241002	205100	161321950	4050	4050	4050	4050	0
9	20241002	205000	161321950	4050	4050	4050	4050	0
10	20241002	204900	161321950	4050	4050	4050	4050	0
11	20241002	204800	161321950	4050	4050	4050	4050	0
12	20241002	204700	161321950	4050	4050	4050	4050	0
13	20241002	204600	161321950	4050	4050	4050	4050	0
14	20241002	204500	161321950	4050	4050	4050	4050	0
15	20241002	204400	161321950	4050	4050	4050	4050	0
16	20241002	204300	161321950	4050	4050	4050	4050	0
17	20241002	204200	161321950	4050	4050	4050	4050	0
18	20241002	204100	161321950	4050	4050	4050	4050	0
19	20241002	204000	161321950	4050	4050	4050	4050	0
20	20241002	203900	161321950	4050	4050	4050	4050	0
21	20241002	203800	161321950	4050	4050	4050	4050	0
22	20241002	203700	161321950	4050	4050	4050	4050	0
23	20241002	203600	161321950	4050	4050	4050	4050	0
24	20241002	203500	161321950	4050	4050	4050	4050	0
25	20241002	203400	161321950	4050	4050	4050	4050	0
26	20241002	203300	161321950	4050	4050	4050	4050	0
27	20241002	203200	161321950	4050	4050	4050	4050	0
28	20241002	203100	161321950	4050	4050	4050	4050	0
29	20241002	203000	161321950	4050	4050	4050	4050	0
30	20241002	202900	161321950	4050	4050	4050	4050	0
31	20241002	202800	161321950	4050	4050	4050	4050	0
32	20241002	202700	161321950	4050	4050	4050	4050	899
33	20241002	202600	161321950	4050	4050	4050	4050	0
34	20241002	202500	161321950	4050	4050	4050	4050	0
35	20241002	202400	161321950	4050	4050	4050	4050	0
36	20241002	202300	161321950	4050	4050	4050	4050	0
37	20241002	202200	161321950	4050	4050	4050	4050	0
38	20241002	202100	161321950	4050	4050	4050	4050	0
39	20241002	202000	161321950	4050	4050	4050	4050	0
40	20241002	201900	161321950	4050	4050	4050	4050	0
41	20241002	201800	161321950	4050	4050	4050	4050	0
42	20241002	201700	161321950	4050	4050	4050	4050	0
43	20241002	201600	161321950	4050	4050	4050	4050	0
44	20241002	201500	161321950	4050	4050	4050	4050	0
45	20241002	201400	161321950	4050	4050	4050	4050	0
46	20241002	201300	161321950	4050	4050	4050	4050	0
47	20241002	201200	161321950	4050	4050	4050	4050	0
48	20241002	201100	161321950	4050	4050	4050	4050	0
49	20241002	201000	161321950	4050	4050	4050	4050	0
50	20241002	200900	161321950	4050	4050	4050	4050	0
51	20241002	200800	161321950	4050	4050	4050	4050	0
52	20241002	200700	161321950	4050	4050	4050	4050	0
53	20241002	200600	161321950	4050	4050	4050	4050	0
54	20241002	200500	161321950	4050	4050	4050	4050	0
55	20241002	200400	161321950	4050	4050	4050	4050	0
56	20241002	200300	161321950	4050	4050	4050	4050	0
57	20241002	200200	161321950	4050	4050	4050	4050	0
58	20241002	200100	161321950	4050	4050	4050	4050	0
59	20241002	200000	161321950	4050	4050	4050	4050	0
60	20241002	195900	161321950	4050	4050	4050	4050	0
61	20241002	195800	161321950	4050	4050	4050	4050	0
62	20241002	195700	161321950	4050	4050	4050	4050	899
63	20241002	195600	161321950	4050	4050	4050	4050	0
64	20241002	195500	161321950	4050	4050	4050	4050	0
65	20241002	195400	161321950	4050	4050	4050	4050	0
66	20241002	195300	161321950	4050	4050	4050	4050	0
67	20241002	195200	161321950	4050	4050	4050	4050	0
68	20241002	195100	161321950	4050	4050	4050	4050	0
69	20241002	195000	161321950	4050	4050	4050	4050	0
70	20241002	194900	161321950	4050	4050	4050	4050	0
71	20241002	194800	161321950	4050	4050	4050	4050	0
72	20241002	194700	161321950	4050	4050	4050	4050	0
73	20241002	194600	161321950	4050	4050	4050	4050	0
74	20241002	194500	161321950	4050	4050	4050	4050	0
75	20241002	194400	161321950	4050	4050	4050	4050	0
76	20241002	194300	161321950	4050	4050	4050	4050	0
77	20241002	194200	161321950	4050	4050	4050	4050	0
78	20241002	194100	161321950	4050	4050	4050	4050	0
79	20241002	194000	161321950	4050	4050	4050	4050	0
80	20241002	193900	161321950	4050	4050	4050	4050	0
81	20241002	193800	161321950	4050	4050	4050	4050	0
82	20241002	193700	161321950	4050	4050	4050	4050	0
83	20241002	193600	161321950	4050	4050	4050	4050	0
84	20241002	193500	161321950	4050	4050	4050	4050	0
85	20241002	193400	161321950	4050	4050	4050	4050	0
86	20241002	193300	161321950	4050	4050	4050	4050	0
87	20241002	193200	161321950	4050	4050	4050	4050	0
88	20241002	193100	161321950	4050	4050	4050	4050	0
89	20241002	193000	161321950	4050	4050	4050	4050	0
90	20241002	192900	161321950	4050	4050	4050	4050	0
91	20241002	192800	161321950	4050	4050	4050	4050	0
92	20241002	192700	161321950	4050	4050	4050	4050	899
93	20241002	192600	161321950	4050	4050	4050	4050	0
94	20241002	192500	161321950	4050	4050	4050	4050	0
95	20241002	192400	161321950	4050	4050	4050	4050	0
96	20241002	192300	161321950	4050	4050	4050	4050	0
97	20241002	192200	161321950	4050	4050	4050	4050	0
98	20241002	192100	161321950	4050	4050	4050	4050	0
99	20241002	192000	161321950	4050	4050	4050	4050	0
100	20241002	191900	161321950	4050	4050	4050	4050	0
101	20241002	191800	161321950	4050	4050	4050	4050	0
102	20241002	191700	161321950	4050	4050	4050	4050	0
103	20241002	191600	161321950	4050	4050	4050	4050	0
104	20241002	191500	161321950	4050	4050	4050	4050	0
105	20241002	191400	161321950	4050	4050	4050	4050	0
106	20241002	191300	161321950	4050	4050	4050	4050	0
107	20241002	191200	161321950	4050	4050	4050	4050	0
108	20241002	191100	161321950	4050	4050	4050	4050	0
109	20241002	191000	161321950	4050	4050	4050	4050	0
110	20241002	190900	161321950	4050	4050	4050	4050	0
111	20241002	190800	161321950	4050	4050	4050	4050	0
112	20241002	190700	161321950	4050	4050	4050	4050	0
113	20241002	190600	161321950	4050	4050	4050	4050	0
114	20241002	190500	161321950	4050	4050	4050	4050	0
115	20241002	190400	161321950	4050	4050	4050	4050	0
116	20241002	190300	161321950	4050	4050	4050	4050	0
117	20241002	190200	161321950	4050	4050	4050	4050	0
118	20241002	190100	161321950	4050	4050	4050	4050	0
119	20241002	190000	161321950	4050	4050	4050	4050	0
120	20241002	185900	161321950	4050	4050	4050	4050	0
121	20241002	185800	161321950	4050	4050	4050	4050	0
122	20241002	185700	161321950	4050	4050	4050	4050	899
123	20241002	185600	161321950	4050	4050	4050	4050	0
124	20241002	185500	161321950	4050	4050	4050	4050	0
125	20241002	185400	161321950	4050	4050	4050	4050	0
126	20241002	185300	161321950	4050	4050	4050	4050	0
127	20241002	185200	161321950	4050	4050	4050	4050	0
128	20241002	185100	161321950	4050	4050	4050	4050	0
129	20241002	185000	161321950	4050	4050	4050	4050	0
130	20241002	184900	161321950	4050	4050	4050	4050	0
131	20241002	184800	161321950	4050	4050	4050	4050	0
132	20241002	184700	161321950	4050	4050	4050	4050	0
133	20241002	184600	161321950	4050	4050	4050	4050	0
134	20241002	184500	161321950	4050	4050	4050	4050	0
135	20241002	184400	161321950	4050	4050	4050	4050	0
136	20241002	184300	161321950	4050	4050	4050	4050	0
137	20241002	184200	161321950	4050	4050	4050	4050	0
138	20241002	184100	161321950	4050	4050	4050	4050	0
139	20241002	184000	161321950	4050	4050	4050	4050	0
140	20241002	183900	161321950	4050	4050	4050	4050	0
141	20241002	183800	161321950	4050	4050	4050	4050	0
142	20241002	183700	161321950	4050	4050	4050	4050	0
143	20241002	183600	161321950	4050	4050	4050	4050	0
144	20241002	183500	161321950	4050	4050	4050	4050	0
145	20241002	183400	161321950	4050	4050	4050	4050	0
146	20241002	183300	161321950	4050	4050	4050	4050	0
147	20241002	183200	161321950	4050	4050	4050	4050	0
148	20241002	183100	161321950	4050	4050	4050	4050	0
149	20241002	183000	161321950	4050	4050	4050	4050	0
150	20241002	182900	161321950	4050	4050	4050	4050	0
151	20241002	182800	161321950	4050	4050	4050	4050	0
152	20241002	182700	161321950	4050	4050	4050	4050	899
153	20241002	182600	161321950	4050	4050	4050	4050	0
154	20241002	182500	161321950	4050	4050	4050	4050	0
155	20241002	182400	161321950	4050	4050	4050	4050	0
156	20241002	182300	161321950	4050	4050	4050	4050	0
157	20241002	182200	161321950	4050	4050	4050	4050	0
158	20241002	182100	161321950	4050	4050	4050	4050	0
159	20241002	182000	161321950	4050	4050	4050	4050	0
160	20241002	181900	161321950	4050	4050	4050	4050	0
161	20241002	181800	161321950	4050	4050	4050	4050	0
162	20241002	181700	161321950	4050	4050	4050	4050	0
163	20241002	181600	161321950	4050	4050	4050	4050	0
164	20241002	181500	161321950	4050	4050	4050	4050	0
165	20241002	181400	161321950	4050	4050	4050	4050	0
166	20241002	181300	161321950	4050	4050	4050	4050	0
167	20241002	181200	161321950	4050	4050	4050	4050	0
168	20241002	181100	161321950	4050	4050	4050	4050	0
169	20241002	181000	161321950	4050	4050	4050	4050	0
170	20241002	180900	161321950	4050	4050	4050	4050	0
171	20241002	180800	161321950	4050	4050	4050	4050	0
172	20241002	180700	161321950	4050	4050	4050	4050	0
173	20241002	180600	161321950	4050	4050	4050	4050	0
174	20241002	180500	161321950	4050	4050	4050	4050	0
175	20241002	180400	161321950	4050	4050	4050	4050	0
176	20241002	180300	161321950	4050	4050	4050	4050	0
177	20241002	180200	161321950	4050	4050	4050	4050	0
178	20241002	180100	161321950	4050	4050	4050	4050	0
179	20241002	180000	161321950	4050	4050	4050	4050	0
180	20241002	175900	161321950	4050	4050	4050	4050	0
181	20241002	175800	161321950	4050	4050	4050	4050	0
182	20241002	175700	161321950	4050	4050	4050	4050	899
183	20241002	175600	161321950	4050	4050	4050	4050	0
184	20241002	175500	161321950	4050	4050	4050	4050	0
185	20241002	175400	161321950	4050	4050	4050	4050	0
186	20241002	175300	161321950	4050	4050	4050	4050	0
187	20241002	175200	161321950	4050	4050	4050	4050	0
188	20241002	175100	161321950	4050	4050	4050	4050	0
189	20241002	175000	161321950	4050	4050	4050	4050	0
190	20241002	174900	161321950	4050	4050	4050	4050	0
191	20241002	174800	161321950	4050	4050	4050	4050	0
192	20241002	174700	161321950	4050	4050	4050	4050	0
193	20241002	174600	161321950	4050	4050	4050	4050	0
194	20241002	174500	161321950	4050	4050	4050	4050	0
195	20241002	174400	161321950	4050	4050	4050	4050	0
196	20241002	174300	161321950	4050	4050	4050	4050	0
197	20241002	174200	161321950	4050	4050	4050	4050	0
198	20241002	174100	161321950	4050	4050	4050	4050	0
199	20241002	174000	161321950	4050	4050	4050	4050	0
200	20241002	173900	161321950	4050	4050	4050	4050	0
201	20241002	173800	161321950	4050	4050	4050	4050	0
202	20241002	173700	161321950	4050	4050	4050	4050	0
203	20241002	173600	161321950	4050	4050	4050	4050	0
204	20241002	173500	161321950	4050	4050	4050	4050	0
205	20241002	173400	161321950	4050	4050	4050	4050	0
206	20241002	173300	161321950	4050	4050	4050	4050	0
207	20241002	173200	161321950	4050	4050	4050	4050	0
208	20241002	173100	161321950	4050	4050	4050	4050	0
209	20241002	173000	161321950	4050	4050	4050	4050	0
210	20241002	172900	161321950	4050	4050	4050	4050	0
211	20241002	172800	161321950	4050	4050	4050	4050	0
212	20241002	172700	161321950	4050	4050	4050	4050	899
213	20241002	172600	161321950	4050	4050	4050	4050	0
214	20241002	172500	161321950	4050	4050	4050	4050	0
215	20241002	172400	161321950	4050	4050	4050	4050	0
216	20241002	172300	161321950	4050	4050	4050	4050	0
217	20241002	172200	161321950	4050	4050	4050	4050	0
218	20241002	172100	161321950	4050	4050	4050	4050	0
219	20241002	172000	161321950	4050	4050	4050	4050	0
220	20241002	171900	161321950	4050	4050	4050	4050	0
221	20241002	171800	161321950	4050	4050	4050	4050	0
222	20241002	171700	161321950	4050	4050	4050	4050	0
223	20241002	171600	161321950	4050	4050	4050	4050	0
224	20241002	171500	161321950	4050	4050	4050	4050	0
225	20241002	171400	161321950	4050	4050	4050	4050	0
226	20241002	171300	161321950	4050	4050	4050	4050	0
227	20241002	171200	161321950	4050	4050	4050	4050	0
228	20241002	171100	161321950	4050	4050	4050	4050	0
229	20241002	171000	161321950	4050	4050	4050	4050	0
230	20241002	170900	161321950	4050	4050	4050	4050	0
231	20241002	170800	161321950	4050	4050	4050	4050	0
232	20241002	170700	161321950	4050	4050	4050	4050	0
233	20241002	170600	161321950	4050	4050	4050	4050	0
234	20241002	170500	161321950	4050	4050	4050	4050	0
235	20241002	170400	161321950	4050	4050	4050	4050	0
236	20241002	170300	161321950	4050	4050	4050	4050	0
237	20241002	170200	161321950	4050	4050	4050	4050	0
238	20241002	170100	161321950	4050	4050	4050	4050	0
239	20241002	170000	161321950	4050	4050	4050	4050	0
240	20241002	165900	161321950	4050	4050	4050	4050	0
241	20241002	165800	161321950	4050	4050	4050	4050	0
242	20241002	165700	161321950	4050	4050	4050	4050	899
243	20241002	165600	161321950	4050	4050	4050	4050	0
244	20241002	165500	161321950	4050	4050	4050	4050	0
245	20241002	165400	161321950	4050	4050	4050	4050	0
246	20241002	165300	161321950	4050	4050	4050	4050	0
247	20241002	165200	161321950	4050	4050	4050	4050	0
248	20241002	165100	161321950	4050	4050	4050	4050	0
249	20241002	165000	161321950	4050	4050	4050	4050	0
250	20241002	164900	161321950	4050	4050	4050	4050	0
251	20241002	164800	161321950	4050	4050	4050	4050	0
252	20241002	164700	161321950	4050	4050	4050	4050	0
253	20241002	164600	161321950	4050	4050	4050	4050	0
254	20241002	164500	161321950	4050	4050	4050	4050	0
255	20241002	164400	161321950	4050	4050	4050	4050	0
256	20241002	164300	161321950	4050	4050	4050	4050	0
257	20241002	164200	161321950	4050	4050	4050	4050	0
258	20241002	164100	161321950	4050	4050	4050	4050	0
259	20241002	164000	161321950	4050	4050	4050	4050	0
260	20241002	163900	161321950	4050	4050	4050	4050	0
261	20241002	163800	161321950	4050	4050	4050	4050	0
262	20241002	163700	161321950	4050	4050	4050	4050	0
263	20241002	163600	161321950	4050	4050	4050	4050	0
264	20241002	163500	161321950	4050	4050	4050	4050	0
265	20241002	163400	161321950	4050	4050	4050	4050	0
266	20241002	163300	161321950	4050	4050	4050	4050	0
267	20241002	163200	161321950	4050	4050	4050	4050	0
268	20241002	163100	161321950	4050	4050	4050	4050	0
269	20241002	163000	161321950	4050	4050	4050	4050	0
270	20241002	162900	161321950	4050	4050	4050	4050	0
271	20241002	162800	161321950	4050	4050	4050	4050	0
272	20241002	162700	161321950	4050	4050	4050	4050	899
273	20241002	162600	161321950	4050	4050	4050	4050	0
274	20241002	162500	161321950	4050	4050	4050	4050	0
275	20241002	162400	161321950	4050	4050	4050	4050	0
276	20241002	162300	161321950	4050	4050	4050	4050	0
277	20241002	162200	161321950	4050	4050	4050	4050	0
278	20241002	162100	161321950	4050	4050	4050	4050	0
279	20241002	162000	161321950	4050	4050	4050	4050	0
280	20241002	161900	161321950	4050	4050	4050	4050	0
281	20241002	161800	161321950	4050	4050	4050	4050	0
282	20241002	161700	161321950	4050	4050	4050	4050	0
283	20241002	161600	161321950	4050	4050	4050	4050	0
284	20241002	161500	161321950	4050	4050	4050	4050	0
285	20241002	161400	161321950	4050	4050	4050	4050	0
286	20241002	161300	161321950	4050	4050	4050	4050	0
287	20241002	161200	161321950	4050	4050	4050	4050	0
288	20241002	161100	161321950	4050	4050	4050	4050	0
289	20241002	161000	161321950	4050	4050	4050	4050	0
290	20241002	160900	161321950	4050	4050	4050	4050	0
291	20241002	160800	161321950	4050	4050	4050	4050	0
292	20241002	160700	161321950	4050	4050	4050	4050	0
293	20241002	160600	161321950	4050	4050	4050	4050	0
294	20241002	160500	161321950	4050	4050	4050	4050	0
295	20241002	160400	161321950	4050	4050	4050	4050	0
296	20241002	160300	161321950	4050	4050	4050	4050	0
297	20241002	160200	161321950	4050	4050	4050	4050	0
298	20241002	160100	161321950	4050	4050	4050	4050	0
299	20241002	160000	161321950	4050	4050	4050	4050	0
300	20241002	155900	161321950	4050	4050	4050	4050	0
301	20241002	155800	161321950	4050	4050	4050	4050	0
302	20241002	155700	161321950	4050	4050	4050	4050	899
303	20241002	155600	161321950	4050	4050	4050	4050	0
304	20241002	155500	161321950	4050	4050	4050	4050	0
305	20241002	155400	161321950	4050	4050	4050	4050	0
306	20241002	155300	161321950	4050	4050	4050	4050	0
307	20241002	155200	161321950	4050	4050	4050	4050	0
308	20241002	155100	161321950	4050	4050	4050	4050	0
309	20241002	155000	161321950	4050	4050	4050	4050	0
310	20241002	154900	161321950	4050	4050	4050	4050	0
311	20241002	154800	161321950	4050	4050	4050	4050	0
312	20241002	154700	161321950	4050	4050	4050	4050	0
313	20241002	154600	161321950	4050	4050	4050	4050	0
314	20241002	154500	161321950	4050	4050	4050	4050	0
315	20241002	154400	161321950	4050	4050	4050	4050	0
316	20241002	154300	161321950	4050	4050	4050	4050	0
317	20241002	154200	161321950	4050	4050	4050	4050	0
318	20241002	154100	161321950	4050	4050	4050	4050	0
319	20241002	154000	161321950	4050	4050	4050	4050	0
320	20241002	153900	161321950	4050	4050	4050	4050	0
321	20241002	153800	161321950	4050	4050	4050	4050	0
322	20241002	153700	161321950	4050	4050	4050	4050	0
323	20241002	153600	161321950	4050	4050	4050	4050	0
324	20241002	153500	161321950	4050	4050	4050	4050	0
325	20241002	153400	161321950	4050	4050	4050	4050	0
326	20241002	153300	161321950	4050	4050	4050	4050	0
327	20241002	153200	161321950	4050	4050	4050	4050	0
328	20241002	153100	161321950	4050	4050	4050	4050	0
329	20241002	153000	161321950	4050	4050	4050	4050	899
330	20241002	152900	157681000	4040	4040	4040	4040	0
331	20241002	152800	157681000	4040	4040	4040	4040	0
332	20241002	152700	157681000	4040	4040	4040	4040	0
333	20241002	152600	157681000	4040	4040	4040	4040	0
334	20241002	152500	157681000	4040	4040	4040	4040	0
335	20241002	152400	157681000	4040	4040	4040	4040	0
336	20241002	152300	157681000	4040	4040	4040	4040	0
337	20241002	152200	157681000	4040	4040	4040	4040	0
338	20241002	152100	157681000	4040	4040	4040	4040	0
339	20241002	152000	157681000	4040	4040	4040	4040	0
340	20241002	151900	157681000	4040	4030	4040	4010	105
341	20241002	151800	157259190	4030	4055	4055	4030	151
342	20241002	151700	156649405	4055	4050	4060	4050	93
343	20241002	151600	156272540	4050	4050	4050	4050	40
344	20241002	151500	156110540	4050	4040	4050	4040	354
345	20241002	151400	154680260	4040	4035	4045	4035	79
346	20241002	151300	154361425	4035	4015	4035	4015	261
347	20241002	151200	153313030	4015	4015	4015	4010	163
348	20241002	151100	152659085	4010	4005	4010	4005	890
349	20241002	151000	149093185	4005	4010	4010	4005	154
350	20241002	150900	148476145	4005	4010	4010	4005	54
351	20241002	150800	148259705	4015	4020	4025	4015	5
352	20241002	150700	148239610	4030	4030	4030	4025	24
353	20241002	150600	148142900	4030	4010	4030	4005	710
354	20241002	150500	145297560	4010	4010	4010	4010	22
355	20241002	150400	145209340	4010	4010	4010	4010	367
356	20241002	150300	143737670	4010	4020	4020	4010	917
357	20241002	150200	140060480	4025	4010	4025	4010	102
358	20241002	150100	139651430	4010	4030	4030	4010	219
359	20241002	150000	138772860	4035	4035	4035	4035	30
360	20241002	145900	138651810	4035	4035	4035	4035	0
361	20241002	145800	138651810	4035	4035	4035	4035	0
362	20241002	145700	138651810	4035	4035	4035	4035	100
363	20241002	145600	138248310	4045	4045	4045	4045	1
364	20241002	145500	138244265	4005	4055	4055	4005	3705
365	20241002	145400	123369615	4055	4055	4055	4055	0
366	20241002	145300	123369615	4055	4055	4055	4055	0
367	20241002	145200	123369615	4055	4055	4055	4055	0
368	20241002	145100	123369615	4055	4055	4055	4055	100
369	20241002	145000	122964115	4055	4055	4055	4055	0
370	20241002	144900	122964115	4055	4055	4055	4055	0
371	20241002	144800	122964115	4055	4055	4055	4055	0
372	20241002	144700	122964115	4055	4055	4055	4055	10
373	20241002	144600	122923565	4060	4060	4060	4060	2
374	20241002	144500	122915445	4055	4055	4055	4055	0
375	20241002	144400	122915445	4055	4055	4055	4055	0
376	20241002	144300	122915445	4055	4055	4055	4055	297
377	20241002	144200	121711110	4055	4055	4055	4055	0
378	20241002	144100	121711110	4055	4055	4055	4055	0
379	20241002	144000	121711110	4055	4030	4055	4030	3000
380	20241002	143900	109576110	4030	4035	4035	4030	1300
381	20241002	143800	104336200	4035	4035	4035	4035	300
382	20241002	143700	103125700	4030	4030	4030	4030	0
383	20241002	143600	103125700	4030	4030	4030	4030	0
384	20241002	143500	103125700	4030	4030	4030	4030	0
385	20241002	143400	103125700	4030	4050	4050	4030	2001
386	20241002	143300	95059705	4050	4050	4050	4040	270
387	20241002	143200	93968705	4050	4050	4050	4050	2
388	20241002	143100	93960605	4040	4050	4050	4040	754
389	20241002	143000	90909115	4050	4050	4050	4050	206
390	20241002	142900	90074815	4060	4060	4060	4060	0
391	20241002	142800	90074815	4060	4060	4060	4060	2
392	20241002	142700	90066695	4055	4055	4055	4055	0
393	20241002	142600	90066695	4055	4055	4055	4055	0
394	20241002	142500	90066695	4055	4055	4055	4055	124
395	20241002	142400	89563875	4060	4060	4060	4060	5
396	20241002	142300	89543575	4060	4060	4060	4060	0
397	20241002	142200	89543575	4060	4060	4060	4060	0
398	20241002	142100	89543575	4060	4060	4060	4060	6
399	20241002	142000	89519215	4060	4060	4060	4060	5
400	20241002	141900	89498915	4060	4060	4060	4060	6
401	20241002	141800	89474555	4060	4060	4060	4060	0
402	20241002	141700	89474555	4060	4060	4060	4060	0
403	20241002	141600	89474555	4060	4060	4060	4060	0
404	20241002	141500	89474555	4060	4060	4060	4060	0
405	20241002	141400	89474555	4060	4060	4060	4060	7
406	20241002	141300	89446135	4060	4060	4060	4060	1
407	20241002	141200	89442075	4060	4060	4060	4060	0
408	20241002	141100	89442075	4060	4060	4060	4060	100
409	20241002	141000	89036075	4060	4060	4060	4060	100
410	20241002	140900	88630075	4060	4055	4060	4055	82
411	20241002	140800	88297555	4055	4055	4055	4055	0
412	20241002	140700	88297555	4055	4055	4055	4055	0
413	20241002	140600	88297555	4055	4055	4055	4055	0
414	20241002	140500	88297555	4055	4055	4055	4055	50
415	20241002	140400	88094805	4055	4055	4055	4055	0
416	20241002	140300	88094805	4055	4055	4055	4055	0
417	20241002	140200	88094805	4055	4055	4055	4055	0
418	20241002	140100	88094805	4055	4055	4055	4055	81
419	20241002	140000	87766350	4060	4060	4060	4060	500
420	20241002	135900	85736350	4060	4060	4060	4060	0
421	20241002	135800	85736350	4060	4060	4060	4060	3
422	20241002	135700	85724170	4060	4060	4060	4060	0
423	20241002	135600	85724170	4060	4055	4060	4055	25
424	20241002	135500	85622785	4050	4050	4050	4050	0
425	20241002	135400	85622785	4050	4050	4050	4050	0
426	20241002	135300	85622785	4050	4050	4050	4050	0
427	20241002	135200	85622785	4050	4050	4050	4050	0
428	20241002	135100	85622785	4050	4055	4055	4050	3028
429	20241002	135000	73354245	4060	4060	4060	4060	0
430	20241002	134900	73354245	4060	4060	4060	4060	0
431	20241002	134800	73354245	4060	4060	4060	4060	273
432	20241002	134700	72245865	4060	4060	4060	4060	40
433	20241002	134600	72083465	4065	4065	4065	4065	0
434	20241002	134500	72083465	4065	4065	4065	4065	0
435	20241002	134400	72083465	4065	4065	4065	4065	0
436	20241002	134300	72083465	4065	4065	4065	4065	106
437	20241002	134200	71652575	4075	4075	4075	4075	0
438	20241002	134100	71652575	4075	4075	4075	4075	0
439	20241002	134000	71652575	4075	4075	4075	4075	0
440	20241002	133900	71652575	4075	4075	4075	4075	0
441	20241002	133800	71652575	4075	4070	4075	4065	1371
442	20241002	133700	66068235	4075	4075	4075	4075	5
443	20241002	133600	66047860	4075	4075	4075	4075	0
444	20241002	133500	66047860	4075	4075	4075	4075	0
445	20241002	133400	66047860	4075	4075	4075	4075	0
446	20241002	133300	66047860	4075	4080	4080	4075	34
447	20241002	133200	65909305	4075	4075	4075	4075	0
448	20241002	133100	65909305	4075	4075	4075	4075	0
449	20241002	133000	65909305	4075	4075	4075	4075	0
450	20241002	132900	65909305	4075	4075	4075	4075	96
451	20241002	132800	65518105	4075	4075	4075	4075	0
452	20241002	132700	65518105	4075	4075	4075	4075	28
453	20241002	132600	65404005	4080	4080	4080	4080	0
454	20241002	132500	65404005	4080	4080	4080	4080	0
455	20241002	132400	65404005	4080	4080	4080	4080	0
456	20241002	132300	65404005	4080	4080	4080	4080	0
457	20241002	132200	65404005	4080	4080	4080	4080	0
458	20241002	132100	65404005	4080	4080	4080	4080	0
459	20241002	132000	65404005	4080	4080	4080	4080	0
460	20241002	131900	65404005	4080	4080	4080	4080	0
461	20241002	131800	65404005	4080	4080	4080	4080	0
462	20241002	131700	65404005	4080	4080	4080	4080	0
463	20241002	131600	65404005	4080	4080	4080	4080	0
464	20241002	131500	65404005	4080	4080	4080	4080	0
465	20241002	131400	65404005	4080	4080	4080	4080	0
466	20241002	131300	65404005	4080	4080	4080	4080	0
467	20241002	131200	65404005	4080	4080	4080	4080	0
468	20241002	131100	65404005	4080	4080	4080	4080	0
469	20241002	131000	65404005	4080	4080	4080	4080	0
470	20241002	130900	65404005	4080	4080	4080	4080	50
471	20241002	130800	65200005	4080	4080	4080	4080	2
472	20241002	130700	65191845	4080	4080	4080	4080	138
473	20241002	130600	64628805	4085	4085	4085	4085	0
474	20241002	130500	64628805	4085	4085	4085	4085	0
475	20241002	130400	64628805	4085	4085	4085	4085	100
476	20241002	130300	64220305	4090	4090	4090	4090	0
477	20241002	130200	64220305	4090	4090	4090	4090	0
478	20241002	130100	64220305	4090	4090	4090	4090	0
479	20241002	130000	64220305	4090	4090	4090	4090	300
480	20241002	125900	62993305	4090	4090	4090	4090	0
481	20241002	125800	62993305	4090	4090	4090	4090	2
482	20241002	125700	62985125	4085	4085	4085	4085	0
483	20241002	125600	62985125	4085	4085	4085	4085	0
484	20241002	125500	62985125	4085	4085	4085	4085	30
485	20241002	125400	62862575	4090	4090	4090	4090	2
486	20241002	125300	62854395	4085	4085	4085	4085	0
487	20241002	125200	62854395	4085	4085	4085	4085	0
488	20241002	125100	62854395	4085	4085	4085	4085	0
489	20241002	125000	62854395	4085	4085	4085	4085	2
490	20241002	124900	62846225	4090	4090	4090	4090	1
491	20241002	124800	62842135	4095	4095	4095	4095	0
492	20241002	124700	62842135	4095	4095	4095	4095	0
493	20241002	124600	62842135	4095	4095	4095	4095	0
494	20241002	124500	62842135	4095	4095	4095	4095	0
495	20241002	124400	62842135	4095	4095	4095	4095	0
496	20241002	124300	62842135	4095	4095	4095	4095	0
497	20241002	124200	62842135	4095	4095	4095	4095	0
498	20241002	124100	62842135	4095	4095	4095	4095	10
499	20241002	124000	62801185	4095	4095	4095	4095	0
500	20241002	123900	62801185	4095	4095	4095	4095	0
501	20241002	123800	62801185	4095	4095	4095	4095	0
502	20241002	123700	62801185	4095	4095	4095	4095	1
503	20241002	123600	62797090	4080	4080	4080	4080	0
504	20241002	123500	62797090	4080	4080	4080	4080	0
505	20241002	123400	62797090	4080	4080	4080	4080	0
506	20241002	123300	62797090	4080	4080	4080	4080	0
507	20241002	123200	62797090	4080	4080	4080	4080	0
508	20241002	123100	62797090	4080	4080	4080	4080	0
509	20241002	123000	62797090	4080	4080	4080	4080	0
510	20241002	122900	62797090	4080	4080	4080	4080	0
511	20241002	122800	62797090	4080	4080	4080	4080	0
512	20241002	122700	62797090	4080	4080	4080	4080	0
513	20241002	122600	62797090	4080	4090	4090	4080	793
514	20241002	122500	59560500	4105	4105	4105	4105	0
515	20241002	122400	59560500	4105	4105	4105	4105	0
516	20241002	122300	59560500	4105	4105	4105	4105	1
517	20241002	122200	59556395	4090	4090	4090	4090	0
518	20241002	122100	59556395	4090	4090	4090	4090	0
519	20241002	122000	59556395	4090	4090	4090	4090	0
520	20241002	121900	59556395	4090	4090	4090	4090	0
521	20241002	121800	59556395	4090	4090	4090	4090	0
522	20241002	121700	59556395	4090	4090	4090	4090	0
523	20241002	121600	59556395	4090	4090	4090	4090	0
524	20241002	121500	59556395	4090	4090	4090	4090	0
525	20241002	121400	59556395	4090	4090	4090	4090	0
526	20241002	121300	59556395	4090	4090	4090	4090	0
527	20241002	121200	59556395	4090	4090	4090	4090	0
528	20241002	121100	59556395	4090	4090	4090	4090	0
529	20241002	121000	59556395	4090	4090	4090	4090	0
530	20241002	120900	59556395	4090	4090	4090	4090	100
531	20241002	120800	59147395	4090	4090	4090	4090	0
532	20241002	120700	59147395	4090	4090	4090	4090	100
533	20241002	120600	58738395	4080	4080	4080	4080	0
534	20241002	120500	58738395	4080	4080	4080	4080	0
535	20241002	120400	58738395	4080	4080	4080	4080	0
536	20241002	120300	58738395	4080	4080	4080	4080	20
537	20241002	120200	58656795	4080	4080	4080	4080	0
538	20241002	120100	58656795	4080	4100	4100	4080	65
539	20241002	120000	58391320	4105	4105	4105	4105	0
540	20241002	115900	58391320	4105	4105	4105	4105	0
541	20241002	115800	58391320	4105	4105	4105	4105	0
542	20241002	115700	58391320	4105	4105	4105	4105	0
543	20241002	115600	58391320	4105	4105	4105	4105	0
544	20241002	115500	58391320	4105	4105	4105	4105	0
545	20241002	115400	58391320	4105	4105	4105	4105	0
546	20241002	115300	58391320	4105	4105	4105	4105	0
547	20241002	115200	58391320	4105	4105	4105	4105	0
548	20241002	115100	58391320	4105	4105	4105	4105	0
549	20241002	115000	58391320	4105	4105	4105	4105	0
550	20241002	114900	58391320	4105	4105	4105	4105	0
551	20241002	114800	58391320	4105	4105	4105	4105	0
552	20241002	114700	58391320	4105	4105	4105	4105	0
553	20241002	114600	58391320	4105	4105	4105	4105	0
554	20241002	114500	58391320	4105	4105	4105	4105	0
555	20241002	114400	58391320	4105	4105	4105	4105	0
556	20241002	114300	58391320	4105	4105	4105	4105	0
557	20241002	114200	58391320	4105	4105	4105	4105	0
558	20241002	114100	58391320	4105	4105	4105	4105	0
559	20241002	114000	58391320	4105	4105	4105	4105	0
560	20241002	113900	58391320	4105	4105	4105	4105	0
561	20241002	113800	58391320	4105	4105	4105	4105	0
562	20241002	113700	58391320	4105	4105	4105	4105	0
563	20241002	113600	58391320	4105	4105	4105	4105	0
564	20241002	113500	58391320	4105	4105	4105	4105	0
565	20241002	113400	58391320	4105	4105	4105	4105	0
566	20241002	113300	58391320	4105	4105	4105	4105	0
567	20241002	113200	58391320	4105	4105	4105	4105	0
568	20241002	113100	58391320	4105	4105	4105	4105	0
569	20241002	113000	58391320	4105	4105	4105	4105	0
570	20241002	112900	58391320	4105	4105	4105	4105	0
571	20241002	112800	58391320	4105	4105	4105	4105	0
572	20241002	112700	58391320	4105	4105	4105	4105	0
573	20241002	112600	58391320	4105	4105	4105	4105	0
574	20241002	112500	58391320	4105	4105	4105	4105	1
575	20241002	112400	58387215	4110	4110	4110	4110	0
576	20241002	112300	58387215	4110	4110	4110	4110	0
577	20241002	112200	58387215	4110	4110	4110	4110	0
578	20241002	112100	58387215	4110	4110	4110	4110	0
579	20241002	112000	58387215	4110	4105	4110	4105	100
580	20241002	111900	57976695	4105	4105	4105	4105	0
581	20241002	111800	57976695	4105	4105	4105	4105	0
582	20241002	111700	57976695	4105	4105	4105	4105	0
583	20241002	111600	57976695	4105	4105	4105	4105	220
584	20241002	111500	57073595	4105	4105	4105	4105	1809
585	20241002	111400	49647650	4105	4105	4105	4105	0
586	20241002	111300	49647650	4105	4105	4105	4105	0
587	20241002	111200	49647650	4105	4105	4105	4105	0
588	20241002	111100	49647650	4105	4105	4105	4105	0
589	20241002	111000	49647650	4105	4105	4105	4105	0
590	20241002	110900	49647650	4105	4105	4105	4105	0
591	20241002	110800	49647650	4105	4105	4105	4105	0
592	20241002	110700	49647650	4105	4105	4105	4105	0
593	20241002	110600	49647650	4105	4105	4105	4105	3
594	20241002	110500	49635335	4105	4105	4105	4105	110
595	20241002	110400	49183785	4105	4105	4105	4105	0
596	20241002	110300	49183785	4105	4105	4105	4105	0
597	20241002	110200	49183785	4105	4105	4105	4105	0
598	20241002	110100	49183785	4105	4105	4105	4105	0
599	20241002	110000	49183785	4105	4105	4105	4105	0
600	20241002	105900	49183785	4105	4105	4105	4105	0
601	20241002	105800	49183785	4105	4105	4105	4105	0
602	20241002	105700	49183785	4105	4105	4105	4105	0
603	20241002	105600	49183785	4105	4105	4105	4105	0
604	20241002	105500	49183785	4105	4105	4105	4105	0
605	20241002	105400	49183785	4105	4105	4105	4105	0
606	20241002	105300	49183785	4105	4105	4105	4105	0
607	20241002	105200	49183785	4105	4105	4105	4105	0
608	20241002	105100	49183785	4105	4105	4105	4105	0
609	20241002	105000	49183785	4105	4105	4105	4105	0
610	20241002	104900	49183785	4105	4105	4105	4105	0
611	20241002	104800	49183785	4105	4105	4105	4105	0
612	20241002	104700	49183785	4105	4105	4105	4105	0
613	20241002	104600	49183785	4105	4105	4105	4105	0
614	20241002	104500	49183785	4105	4090	4105	4090	35
615	20241002	104400	49040605	4100	4100	4100	4100	0
616	20241002	104300	49040605	4100	4100	4100	4100	0
617	20241002	104200	49040605	4100	4100	4100	4100	0
618	20241002	104100	49040605	4100	4100	4100	4100	0
619	20241002	104000	49040605	4100	4100	4100	4100	0
620	20241002	103900	49040605	4100	4100	4100	4100	92
621	20241002	103800	48663405	4100	4100	4100	4100	0
622	20241002	103700	48663405	4100	4100	4100	4100	0
623	20241002	103600	48663405	4100	4100	4100	4100	0
624	20241002	103500	48663405	4100	4100	4100	4100	0
625	20241002	103400	48663405	4100	4100	4100	4100	0
626	20241002	103300	48663405	4100	4100	4100	4100	5
627	20241002	103200	48642905	4105	4105	4105	4105	0
628	20241002	103100	48642905	4105	4105	4105	4105	0
629	20241002	103000	48642905	4105	4105	4105	4105	0
630	20241002	102900	48642905	4105	4105	4105	4105	0
631	20241002	102800	48642905	4105	4105	4105	4105	0
632	20241002	102700	48642905	4105	4105	4105	4105	0
633	20241002	102600	48642905	4105	4105	4105	4105	0
634	20241002	102500	48642905	4105	4105	4105	4105	0
635	20241002	102400	48642905	4105	4105	4105	4105	0
636	20241002	102300	48642905	4105	4105	4105	4105	0
637	20241002	102200	48642905	4105	4105	4105	4105	0
638	20241002	102100	48642905	4105	4105	4105	4105	0
639	20241002	102000	48642905	4105	4100	4105	4100	6
640	20241002	101900	48618300	4100	4100	4100	4100	0
641	20241002	101800	48618300	4100	4100	4100	4100	30
642	20241002	101700	48495300	4105	4105	4105	4105	0
643	20241002	101600	48495300	4105	4105	4105	4105	0
644	20241002	101500	48495300	4105	4105	4105	4105	0
645	20241002	101400	48495300	4105	4105	4105	4105	0
646	20241002	101300	48495300	4105	4105	4105	4105	0
647	20241002	101200	48495300	4105	4105	4105	4105	0
648	20241002	101100	48495300	4105	4105	4105	4105	0
649	20241002	101000	48495300	4105	4105	4105	4105	0
650	20241002	100900	48495300	4105	4105	4105	4105	1
651	20241002	100800	48491195	4105	4105	4105	4105	0
652	20241002	100700	48491195	4105	4080	4105	4080	80
653	20241002	100600	48164770	4080	4080	4080	4080	0
654	20241002	100500	48164770	4080	4075	4080	4065	1491
655	20241002	100400	42098715	4070	4060	4070	4060	283
656	20241002	100300	40947530	4065	4065	4065	4065	1
657	20241002	100200	40943465	4060	4060	4060	4060	400
658	20241002	100100	39319465	4060	4060	4060	4060	600
659	20241002	100000	36883465	4060	4060	4060	4060	0
660	20241002	095900	36883465	4060	4060	4060	4060	0
661	20241002	095800	36883465	4060	4060	4060	4060	0
662	20241002	095700	36883465	4060	4060	4060	4060	1
663	20241002	095600	36879405	4060	4060	4060	4060	0
664	20241002	095500	36879405	4060	4060	4060	4060	110
665	20241002	095400	36432805	4060	4060	4060	4060	5
666	20241002	095300	36412505	4055	4055	4055	4055	0
667	20241002	095200	36412505	4055	4055	4055	4055	0
668	20241002	095100	36412505	4055	4055	4055	4055	1
669	20241002	095000	36408450	4060	4060	4060	4060	48
670	20241002	094900	36213570	4060	4060	4060	4060	908
671	20241002	094800	32527090	4060	4060	4060	4060	31
672	20241002	094700	32401230	4060	4060	4060	4060	4
673	20241002	094600	32384990	4055	4060	4060	4055	15
674	20241002	094500	32324125	4060	4060	4060	4060	1
675	20241002	094400	32320065	4065	4065	4065	4065	0
676	20241002	094300	32320065	4065	4065	4065	4065	500
677	20241002	094200	30287565	4055	4055	4055	4055	0
678	20241002	094100	30287565	4055	4055	4055	4055	0
679	20241002	094000	30287565	4055	4055	4055	4055	1000
680	20241002	093900	26232565	4055	4055	4055	4055	0
681	20241002	093800	26232565	4055	4055	4055	4055	0
682	20241002	093700	26232565	4055	4055	4055	4055	0
683	20241002	093600	26232565	4055	4055	4055	4055	0
684	20241002	093500	26232565	4055	4055	4055	4055	127
685	20241002	093400	25717580	4060	4060	4060	4060	14
686	20241002	093300	25660740	4060	4055	4060	4055	18
687	20241002	093200	25587735	4055	4055	4055	4055	0
688	20241002	093100	25587735	4055	4055	4055	4055	0
689	20241002	093000	25587735	4055	4055	4055	4055	0
690	20241002	092900	25587735	4055	4055	4055	4055	0
691	20241002	092800	25587735	4055	4050	4055	4050	7
692	20241002	092700	25559355	4050	4050	4050	4050	30
693	20241002	092600	25437855	4045	4050	4050	4045	100
694	20241002	092500	25033185	4045	4045	4045	4045	0
695	20241002	092400	25033185	4045	4045	4045	4045	174
696	20241002	092300	24329355	4045	4045	4045	4045	1
697	20241002	092200	24325310	4045	4045	4045	4045	0
698	20241002	092100	24325310	4045	4045	4045	4045	0
699	20241002	092000	24325310	4045	4040	4050	4040	14
700	20241002	091900	24268735	4035	4035	4035	4035	0
701	20241002	091800	24268735	4035	4080	4080	4035	1980
702	20241002	091700	16250000	4080	4080	4080	4080	82
703	20241002	091600	15915440	4080	4080	4080	4080	0
704	20241002	091500	15915440	4080	4080	4080	4080	1
705	20241002	091400	15911360	4130	4130	4130	4130	0
706	20241002	091300	15911360	4130	4130	4130	4130	38
707	20241002	091200	15754420	4135	4135	4135	4135	0
708	20241002	091100	15754420	4135	4135	4135	4135	2
709	20241002	091000	15746150	4085	4085	4085	4085	0
710	20241002	090900	15746150	4085	4090	4090	4085	559
711	20241002	090800	13461985	4135	4135	4135	4135	0
712	20241002	090700	13461985	4135	4135	4135	4135	0
713	20241002	090600	13461985	4135	4135	4135	4135	3
714	20241002	090500	13449580	4140	4140	4140	4140	0
715	20241002	090400	13449580	4140	4110	4140	4030	1997
716	20241002	090300	5285745	4110	4110	4110	4110	0
717	20241002	090200	5285745	4110	4135	4135	4110	697
718	20241002	090100	2409800	4150	4150	4150	4150	0
719	20241002	090000	2409800	4150	4155	4155	4150	580