KissMeData/137950/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	202400	129715810	5010	5010	5010	5010	118
3	20241004	202300	129715810	5010	5010	5010	5010	0
4	20241004	202200	129715810	5010	5010	5010	5010	0
5	20241004	202100	129715810	5010	5010	5010	5010	0
6	20241004	202000	129715810	5010	5010	5010	5010	0
7	20241004	201900	129715810	5010	5010	5010	5010	0
8	20241004	201800	129715810	5010	5010	5010	5010	0
9	20241004	201700	129715810	5010	5010	5010	5010	0
10	20241004	201600	129715810	5010	5010	5010	5010	0
11	20241004	201500	129715810	5010	5010	5010	5010	0
12	20241004	201400	129715810	5010	5010	5010	5010	0
13	20241004	201300	129715810	5010	5010	5010	5010	0
14	20241004	201200	129715810	5010	5010	5010	5010	0
15	20241004	201100	129715810	5010	5010	5010	5010	0
16	20241004	201000	129715810	5010	5010	5010	5010	0
17	20241004	200900	129715810	5010	5010	5010	5010	0
18	20241004	200800	129715810	5010	5010	5010	5010	0
19	20241004	200700	129715810	5010	5010	5010	5010	0
20	20241004	200600	129715810	5010	5010	5010	5010	0
21	20241004	200500	129715810	5010	5010	5010	5010	0
22	20241004	200400	129715810	5010	5010	5010	5010	0
23	20241004	200300	129715810	5010	5010	5010	5010	0
24	20241004	200200	129715810	5010	5010	5010	5010	0
25	20241004	200100	129715810	5010	5010	5010	5010	0
26	20241004	200000	129715810	5010	5010	5010	5010	0
27	20241004	195900	129715810	5010	5010	5010	5010	0
28	20241004	195800	129715810	5010	5010	5010	5010	0
29	20241004	195700	129715810	5010	5010	5010	5010	0
30	20241004	195600	129715810	5010	5010	5010	5010	0
31	20241004	195500	129715810	5010	5010	5010	5010	0
32	20241004	195400	129715810	5010	5010	5010	5010	118
33	20241004	195300	129715810	5010	5010	5010	5010	0
34	20241004	195200	129715810	5010	5010	5010	5010	0
35	20241004	195100	129715810	5010	5010	5010	5010	0
36	20241004	195000	129715810	5010	5010	5010	5010	0
37	20241004	194900	129715810	5010	5010	5010	5010	0
38	20241004	194800	129715810	5010	5010	5010	5010	0
39	20241004	194700	129715810	5010	5010	5010	5010	0
40	20241004	194600	129715810	5010	5010	5010	5010	0
41	20241004	194500	129715810	5010	5010	5010	5010	0
42	20241004	194400	129715810	5010	5010	5010	5010	0
43	20241004	194300	129715810	5010	5010	5010	5010	0
44	20241004	194200	129715810	5010	5010	5010	5010	0
45	20241004	194100	129715810	5010	5010	5010	5010	0
46	20241004	194000	129715810	5010	5010	5010	5010	0
47	20241004	193900	129715810	5010	5010	5010	5010	0
48	20241004	193800	129715810	5010	5010	5010	5010	0
49	20241004	193700	129715810	5010	5010	5010	5010	0
50	20241004	193600	129715810	5010	5010	5010	5010	0
51	20241004	193500	129715810	5010	5010	5010	5010	0
52	20241004	193400	129715810	5010	5010	5010	5010	0
53	20241004	193300	129715810	5010	5010	5010	5010	0
54	20241004	193200	129715810	5010	5010	5010	5010	0
55	20241004	193100	129715810	5010	5010	5010	5010	0
56	20241004	193000	129715810	5010	5010	5010	5010	0
57	20241004	192900	129715810	5010	5010	5010	5010	0
58	20241004	192800	129715810	5010	5010	5010	5010	0
59	20241004	192700	129715810	5010	5010	5010	5010	0
60	20241004	192600	129715810	5010	5010	5010	5010	0
61	20241004	192500	129715810	5010	5010	5010	5010	0
62	20241004	192400	129715810	5010	5010	5010	5010	118
63	20241004	192300	129715810	5010	5010	5010	5010	0
64	20241004	192200	129715810	5010	5010	5010	5010	0
65	20241004	192100	129715810	5010	5010	5010	5010	0
66	20241004	192000	129715810	5010	5010	5010	5010	0
67	20241004	191900	129715810	5010	5010	5010	5010	0
68	20241004	191800	129715810	5010	5010	5010	5010	0
69	20241004	191700	129715810	5010	5010	5010	5010	0
70	20241004	191600	129715810	5010	5010	5010	5010	0
71	20241004	191500	129715810	5010	5010	5010	5010	0
72	20241004	191400	129715810	5010	5010	5010	5010	0
73	20241004	191300	129715810	5010	5010	5010	5010	0
74	20241004	191200	129715810	5010	5010	5010	5010	0
75	20241004	191100	129715810	5010	5010	5010	5010	0
76	20241004	191000	129715810	5010	5010	5010	5010	0
77	20241004	190900	129715810	5010	5010	5010	5010	0
78	20241004	190800	129715810	5010	5010	5010	5010	0
79	20241004	190700	129715810	5010	5010	5010	5010	0
80	20241004	190600	129715810	5010	5010	5010	5010	0
81	20241004	190500	129715810	5010	5010	5010	5010	0
82	20241004	190400	129715810	5010	5010	5010	5010	0
83	20241004	190300	129715810	5010	5010	5010	5010	0
84	20241004	190200	129715810	5010	5010	5010	5010	0
85	20241004	190100	129715810	5010	5010	5010	5010	0
86	20241004	190000	129715810	5010	5010	5010	5010	0
87	20241004	185900	129715810	5010	5010	5010	5010	0
88	20241004	185800	129715810	5010	5010	5010	5010	0
89	20241004	185700	129715810	5010	5010	5010	5010	0
90	20241004	185600	129715810	5010	5010	5010	5010	0
91	20241004	185500	129715810	5010	5010	5010	5010	0
92	20241004	185400	129715810	5010	5010	5010	5010	118
93	20241004	185300	129715810	5010	5010	5010	5010	0
94	20241004	185200	129715810	5010	5010	5010	5010	0
95	20241004	185100	129715810	5010	5010	5010	5010	0
96	20241004	185000	129715810	5010	5010	5010	5010	0
97	20241004	184900	129715810	5010	5010	5010	5010	0
98	20241004	184800	129715810	5010	5010	5010	5010	0
99	20241004	184700	129715810	5010	5010	5010	5010	0
100	20241004	184600	129715810	5010	5010	5010	5010	0
101	20241004	184500	129715810	5010	5010	5010	5010	0
102	20241004	184400	129715810	5010	5010	5010	5010	0
103	20241004	184300	129715810	5010	5010	5010	5010	0
104	20241004	184200	129715810	5010	5010	5010	5010	0
105	20241004	184100	129715810	5010	5010	5010	5010	0
106	20241004	184000	129715810	5010	5010	5010	5010	0
107	20241004	183900	129715810	5010	5010	5010	5010	0
108	20241004	183800	129715810	5010	5010	5010	5010	0
109	20241004	183700	129715810	5010	5010	5010	5010	0
110	20241004	183600	129715810	5010	5010	5010	5010	0
111	20241004	183500	129715810	5010	5010	5010	5010	0
112	20241004	183400	129715810	5010	5010	5010	5010	0
113	20241004	183300	129715810	5010	5010	5010	5010	0
114	20241004	183200	129715810	5010	5010	5010	5010	0
115	20241004	183100	129715810	5010	5010	5010	5010	0
116	20241004	183000	129715810	5010	5010	5010	5010	0
117	20241004	182900	129715810	5010	5010	5010	5010	0
118	20241004	182800	129715810	5010	5010	5010	5010	0
119	20241004	182700	129715810	5010	5010	5010	5010	0
120	20241004	182600	129715810	5010	5010	5010	5010	0
121	20241004	182500	129715810	5010	5010	5010	5010	0
122	20241004	182400	129715810	5010	5010	5010	5010	118
123	20241004	182300	129715810	5010	5010	5010	5010	0
124	20241004	182200	129715810	5010	5010	5010	5010	0
125	20241004	182100	129715810	5010	5010	5010	5010	0
126	20241004	182000	129715810	5010	5010	5010	5010	0
127	20241004	181900	129715810	5010	5010	5010	5010	0
128	20241004	181800	129715810	5010	5010	5010	5010	0
129	20241004	181700	129715810	5010	5010	5010	5010	0
130	20241004	181600	129715810	5010	5010	5010	5010	0
131	20241004	181500	129715810	5010	5010	5010	5010	0
132	20241004	181400	129715810	5010	5010	5010	5010	0
133	20241004	181300	129715810	5010	5010	5010	5010	0
134	20241004	181200	129715810	5010	5010	5010	5010	0
135	20241004	181100	129715810	5010	5010	5010	5010	0
136	20241004	181000	129715810	5010	5010	5010	5010	0
137	20241004	180900	129715810	5010	5010	5010	5010	0
138	20241004	180800	129715810	5010	5010	5010	5010	0
139	20241004	180700	129715810	5010	5010	5010	5010	0
140	20241004	180600	129715810	5010	5010	5010	5010	0
141	20241004	180500	129715810	5010	5010	5010	5010	0
142	20241004	180400	129715810	5010	5010	5010	5010	0
143	20241004	180300	129715810	5010	5010	5010	5010	0
144	20241004	180200	129715810	5010	5010	5010	5010	0
145	20241004	180100	129715810	5010	5010	5010	5010	0
146	20241004	180000	129715810	5010	5010	5010	5010	0
147	20241004	175900	129715810	5010	5010	5010	5010	0
148	20241004	175800	129715810	5010	5010	5010	5010	0
149	20241004	175700	129715810	5010	5010	5010	5010	0
150	20241004	175600	129715810	5010	5010	5010	5010	0
151	20241004	175500	129715810	5010	5010	5010	5010	0
152	20241004	175400	129715810	5010	5010	5010	5010	118
153	20241004	175300	129715810	5010	5010	5010	5010	0
154	20241004	175200	129715810	5010	5010	5010	5010	0
155	20241004	175100	129715810	5010	5010	5010	5010	0
156	20241004	175000	129715810	5010	5010	5010	5010	0
157	20241004	174900	129715810	5010	5010	5010	5010	0
158	20241004	174800	129715810	5010	5010	5010	5010	0
159	20241004	174700	129715810	5010	5010	5010	5010	0
160	20241004	174600	129715810	5010	5010	5010	5010	0
161	20241004	174500	129715810	5010	5010	5010	5010	0
162	20241004	174400	129715810	5010	5010	5010	5010	0
163	20241004	174300	129715810	5010	5010	5010	5010	0
164	20241004	174200	129715810	5010	5010	5010	5010	0
165	20241004	174100	129715810	5010	5010	5010	5010	0
166	20241004	174000	129715810	5010	5010	5010	5010	0
167	20241004	173900	129715810	5010	5010	5010	5010	0
168	20241004	173800	129715810	5010	5010	5010	5010	0
169	20241004	173700	129715810	5010	5010	5010	5010	0
170	20241004	173600	129715810	5010	5010	5010	5010	0
171	20241004	173500	129715810	5010	5010	5010	5010	0
172	20241004	173400	129715810	5010	5010	5010	5010	0
173	20241004	173300	129715810	5010	5010	5010	5010	0
174	20241004	173200	129715810	5010	5010	5010	5010	0
175	20241004	173100	129715810	5010	5010	5010	5010	0
176	20241004	173000	129715810	5010	5010	5010	5010	0
177	20241004	172900	129715810	5010	5010	5010	5010	0
178	20241004	172800	129715810	5010	5010	5010	5010	0
179	20241004	172700	129715810	5010	5010	5010	5010	0
180	20241004	172600	129715810	5010	5010	5010	5010	0
181	20241004	172500	129715810	5010	5010	5010	5010	0
182	20241004	172400	129715810	5010	5010	5010	5010	118
183	20241004	172300	129715810	5010	5010	5010	5010	0
184	20241004	172200	129715810	5010	5010	5010	5010	0
185	20241004	172100	129715810	5010	5010	5010	5010	0
186	20241004	172000	129715810	5010	5010	5010	5010	0
187	20241004	171900	129715810	5010	5010	5010	5010	0
188	20241004	171800	129715810	5010	5010	5010	5010	0
189	20241004	171700	129715810	5010	5010	5010	5010	0
190	20241004	171600	129715810	5010	5010	5010	5010	0
191	20241004	171500	129715810	5010	5010	5010	5010	0
192	20241004	171400	129715810	5010	5010	5010	5010	0
193	20241004	171300	129715810	5010	5010	5010	5010	0
194	20241004	171200	129715810	5010	5010	5010	5010	0
195	20241004	171100	129715810	5010	5010	5010	5010	0
196	20241004	171000	129715810	5010	5010	5010	5010	0
197	20241004	170900	129715810	5010	5010	5010	5010	0
198	20241004	170800	129715810	5010	5010	5010	5010	0
199	20241004	170700	129715810	5010	5010	5010	5010	0
200	20241004	170600	129715810	5010	5010	5010	5010	0
201	20241004	170500	129715810	5010	5010	5010	5010	0
202	20241004	170400	129715810	5010	5010	5010	5010	0
203	20241004	170300	129715810	5010	5010	5010	5010	0
204	20241004	170200	129715810	5010	5010	5010	5010	0
205	20241004	170100	129715810	5010	5010	5010	5010	0
206	20241004	170000	129715810	5010	5010	5010	5010	0
207	20241004	165900	129715810	5010	5010	5010	5010	0
208	20241004	165800	129715810	5010	5010	5010	5010	0
209	20241004	165700	129715810	5010	5010	5010	5010	0
210	20241004	165600	129715810	5010	5010	5010	5010	0
211	20241004	165500	129715810	5010	5010	5010	5010	0
212	20241004	165400	129715810	5010	5010	5010	5010	118
213	20241004	165300	129715810	5010	5010	5010	5010	0
214	20241004	165200	129715810	5010	5010	5010	5010	0
215	20241004	165100	129715810	5010	5010	5010	5010	0
216	20241004	165000	129715810	5010	5010	5010	5010	0
217	20241004	164900	129715810	5010	5010	5010	5010	0
218	20241004	164800	129715810	5010	5010	5010	5010	0
219	20241004	164700	129715810	5010	5010	5010	5010	0
220	20241004	164600	129715810	5010	5010	5010	5010	0
221	20241004	164500	129715810	5010	5010	5010	5010	0
222	20241004	164400	129715810	5010	5010	5010	5010	0
223	20241004	164300	129715810	5010	5010	5010	5010	0
224	20241004	164200	129715810	5010	5010	5010	5010	0
225	20241004	164100	129715810	5010	5010	5010	5010	0
226	20241004	164000	129715810	5010	5010	5010	5010	0
227	20241004	163900	129715810	5010	5010	5010	5010	0
228	20241004	163800	129715810	5010	5010	5010	5010	0
229	20241004	163700	129715810	5010	5010	5010	5010	0
230	20241004	163600	129715810	5010	5010	5010	5010	0
231	20241004	163500	129715810	5010	5010	5010	5010	0
232	20241004	163400	129715810	5010	5010	5010	5010	0
233	20241004	163300	129715810	5010	5010	5010	5010	0
234	20241004	163200	129715810	5010	5010	5010	5010	0
235	20241004	163100	129715810	5010	5010	5010	5010	0
236	20241004	163000	129715810	5010	5010	5010	5010	0
237	20241004	162900	129715810	5010	5010	5010	5010	0
238	20241004	162800	129715810	5010	5010	5010	5010	0
239	20241004	162700	129715810	5010	5010	5010	5010	0
240	20241004	162600	129715810	5010	5010	5010	5010	0
241	20241004	162500	129715810	5010	5010	5010	5010	0
242	20241004	162400	129715810	5010	5010	5010	5010	118
243	20241004	162300	129715810	5010	5010	5010	5010	0
244	20241004	162200	129715810	5010	5010	5010	5010	0
245	20241004	162100	129715810	5010	5010	5010	5010	0
246	20241004	162000	129715810	5010	5010	5010	5010	0
247	20241004	161900	129715810	5010	5010	5010	5010	0
248	20241004	161800	129715810	5010	5010	5010	5010	0
249	20241004	161700	129715810	5010	5010	5010	5010	0
250	20241004	161600	129715810	5010	5010	5010	5010	0
251	20241004	161500	129715810	5010	5010	5010	5010	0
252	20241004	161400	129715810	5010	5010	5010	5010	0
253	20241004	161300	129715810	5010	5010	5010	5010	0
254	20241004	161200	129715810	5010	5010	5010	5010	0
255	20241004	161100	129715810	5010	5010	5010	5010	0
256	20241004	161000	129715810	5010	5010	5010	5010	0
257	20241004	160900	129715810	5010	5010	5010	5010	0
258	20241004	160800	129715810	5010	5010	5010	5010	0
259	20241004	160700	129715810	5010	5010	5010	5010	0
260	20241004	160600	129715810	5010	5010	5010	5010	0
261	20241004	160500	129715810	5010	5010	5010	5010	0
262	20241004	160400	129715810	5010	5010	5010	5010	0
263	20241004	160300	129715810	5010	5010	5010	5010	0
264	20241004	160200	129715810	5010	5010	5010	5010	0
265	20241004	160100	129715810	5010	5010	5010	5010	0
266	20241004	160000	129715810	5010	5010	5010	5010	0
267	20241004	155900	129715810	5010	5010	5010	5010	0
268	20241004	155800	129715810	5010	5010	5010	5010	0
269	20241004	155700	129715810	5010	5010	5010	5010	0
270	20241004	155600	129715810	5010	5010	5010	5010	0
271	20241004	155500	129715810	5010	5010	5010	5010	0
272	20241004	155400	129715810	5010	5010	5010	5010	118
273	20241004	155300	129715810	5010	5010	5010	5010	0
274	20241004	155200	129715810	5010	5010	5010	5010	0
275	20241004	155100	129715810	5010	5010	5010	5010	0
276	20241004	155000	129715810	5010	5010	5010	5010	0
277	20241004	154900	129715810	5010	5010	5010	5010	0
278	20241004	154800	129715810	5010	5010	5010	5010	0
279	20241004	154700	129715810	5010	5010	5010	5010	0
280	20241004	154600	129715810	5010	5010	5010	5010	0
281	20241004	154500	129715810	5010	5010	5010	5010	0
282	20241004	154400	129715810	5010	5010	5010	5010	0
283	20241004	154300	129715810	5010	5010	5010	5010	0
284	20241004	154200	129715810	5010	5010	5010	5010	0
285	20241004	154100	129715810	5010	5010	5010	5010	0
286	20241004	154000	129715810	5010	5010	5010	5010	0
287	20241004	153900	129715810	5010	5010	5010	5010	0
288	20241004	153800	129715810	5010	5010	5010	5010	0
289	20241004	153700	129715810	5010	5010	5010	5010	0
290	20241004	153600	129715810	5010	5010	5010	5010	0
291	20241004	153500	129715810	5010	5010	5010	5010	0
292	20241004	153400	129715810	5010	5010	5010	5010	0
293	20241004	153300	129715810	5010	5010	5010	5010	0
294	20241004	153200	129715810	5010	5010	5010	5010	0
295	20241004	153100	129715810	5010	5010	5010	5010	0
296	20241004	153000	129715810	5010	5010	5010	5010	118
297	20241004	152900	129124630	4995	4995	4995	4995	0
298	20241004	152800	129124630	4995	4995	4995	4995	0
299	20241004	152700	129124630	4995	4995	4995	4995	0
300	20241004	152600	129124630	4995	4995	4995	4995	0
301	20241004	152500	129124630	4995	4995	4995	4995	0
302	20241004	152400	129124630	4995	4995	4995	4995	0
303	20241004	152300	129124630	4995	4995	4995	4995	0
304	20241004	152200	129124630	4995	4995	4995	4995	0
305	20241004	152100	129124630	4995	4995	4995	4995	0
306	20241004	152000	129124630	4995	4995	4995	4995	0
307	20241004	151900	129124630	4995	5000	5000	4990	449
308	20241004	151800	126881485	5000	5000	5000	5000	8
309	20241004	151700	126841485	5000	5000	5000	5000	0
310	20241004	151600	126841485	5000	5000	5000	5000	0
311	20241004	151500	126841485	5000	5000	5000	5000	10
312	20241004	151400	126791485	5010	5010	5010	5010	0
313	20241004	151300	126791485	5010	5010	5010	5010	1
314	20241004	151200	126786475	5000	5000	5000	5000	0
315	20241004	151100	126786475	5000	5000	5000	5000	0
316	20241004	151000	126786475	5000	5000	5000	5000	49
317	20241004	150900	126541475	5020	5020	5020	5020	0
318	20241004	150800	126541475	5020	5020	5020	5020	0
319	20241004	150700	126541475	5020	5020	5020	5020	1
320	20241004	150600	126536455	5000	5000	5000	5000	5
321	20241004	150500	126511455	5020	5020	5020	5020	0
322	20241004	150400	126511455	5020	5020	5020	5020	1
323	20241004	150300	126506435	5000	5000	5000	5000	0
324	20241004	150200	126506435	5000	5000	5000	5000	45
325	20241004	150100	126281435	5000	5000	5000	5000	0
326	20241004	150000	126281435	5000	5000	5000	5000	0
327	20241004	145900	126281435	5000	5000	5000	5000	2
328	20241004	145800	126271435	5000	5000	5000	5000	0
329	20241004	145700	126271435	5000	5000	5000	5000	44
330	20241004	145600	126051435	5000	5000	5000	5000	0
331	20241004	145500	126051435	5000	5000	5000	5000	0
332	20241004	145400	126051435	5000	5000	5000	5000	58
333	20241004	145300	125761435	5020	5020	5020	5020	0
334	20241004	145200	125761435	5020	5020	5020	5020	0
335	20241004	145100	125761435	5020	5020	5020	5020	0
336	20241004	145000	125761435	5020	5020	5020	5020	0
337	20241004	144900	125761435	5020	5020	5020	5020	0
338	20241004	144800	125761435	5020	5020	5020	5020	0
339	20241004	144700	125761435	5020	5020	5020	5020	0
340	20241004	144600	125761435	5020	5020	5020	5020	0
341	20241004	144500	125761435	5020	5020	5020	5020	4
342	20241004	144400	125741355	5010	5010	5010	5010	0
343	20241004	144300	125741355	5010	5010	5010	5010	15
344	20241004	144200	125666205	5010	5010	5010	5010	1
345	20241004	144100	125661195	5000	5000	5000	5000	0
346	20241004	144000	125661195	5000	5000	5000	5000	0
347	20241004	143900	125661195	5000	5000	5000	5000	0
348	20241004	143800	125661195	5000	5000	5000	5000	0
349	20241004	143700	125661195	5000	5000	5000	5000	0
350	20241004	143600	125661195	5000	5000	5000	5000	10
351	20241004	143500	125611195	5010	5010	5010	5010	0
352	20241004	143400	125611195	5010	5010	5010	5010	0
353	20241004	143300	125611195	5010	5010	5010	5010	0
354	20241004	143200	125611195	5010	5010	5010	5010	0
355	20241004	143100	125611195	5010	5010	5010	5010	0
356	20241004	143000	125611195	5010	4985	5010	4985	153
357	20241004	142900	124848240	4990	4990	4990	4990	0
358	20241004	142800	124848240	4990	4990	4990	4990	0
359	20241004	142700	124848240	4990	4990	4990	4990	48
360	20241004	142600	124608720	4990	4990	4990	4990	62
361	20241004	142500	124299340	5020	5020	5020	5020	0
362	20241004	142400	124299340	5020	5020	5020	5020	0
363	20241004	142300	124299340	5020	5020	5020	5020	10
364	20241004	142200	124249140	4985	5000	5000	4985	3000
365	20241004	142100	109266280	5030	5030	5030	5030	0
366	20241004	142000	109266280	5030	5030	5030	5030	0
367	20241004	141900	109266280	5030	5030	5030	5030	0
368	20241004	141800	109266280	5030	5030	5030	5030	0
369	20241004	141700	109266280	5030	5030	5030	5030	0
370	20241004	141600	109266280	5030	5030	5030	5030	0
371	20241004	141500	109266280	5030	5030	5030	5030	0
372	20241004	141400	109266280	5030	5030	5030	5030	0
373	20241004	141300	109266280	5030	5030	5030	5030	0
374	20241004	141200	109266280	5030	5030	5030	5030	0
375	20241004	141100	109266280	5030	5030	5030	5030	0
376	20241004	141000	109266280	5030	5030	5030	5030	0
377	20241004	140900	109266280	5030	5030	5030	5030	0
378	20241004	140800	109266280	5030	5030	5030	5030	0
379	20241004	140700	109266280	5030	5030	5030	5030	0
380	20241004	140600	109266280	5030	5030	5030	5030	0
381	20241004	140500	109266280	5030	5030	5030	5030	0
382	20241004	140400	109266280	5030	5030	5030	5030	0
383	20241004	140300	109266280	5030	5030	5030	5030	0
384	20241004	140200	109266280	5030	5030	5030	5030	0
385	20241004	140100	109266280	5030	5030	5030	5030	0
386	20241004	140000	109266280	5030	5030	5030	5030	0
387	20241004	135900	109266280	5030	5030	5030	5030	0
388	20241004	135800	109266280	5030	5030	5030	5030	0
389	20241004	135700	109266280	5030	5030	5030	5030	0
390	20241004	135600	109266280	5030	5030	5030	5030	0
391	20241004	135500	109266280	5030	5030	5030	5030	0
392	20241004	135400	109266280	5030	5030	5030	5030	0
393	20241004	135300	109266280	5030	5030	5030	5030	2
394	20241004	135200	109256220	5030	5030	5030	5030	0
395	20241004	135100	109256220	5030	5030	5030	5030	0
396	20241004	135000	109256220	5030	5030	5030	5030	0
397	20241004	134900	109256220	5030	5030	5030	5030	0
398	20241004	134800	109256220	5030	5030	5030	5030	0
399	20241004	134700	109256220	5030	5030	5030	5030	0
400	20241004	134600	109256220	5030	5030	5030	5030	0
401	20241004	134500	109256220	5030	5030	5030	5030	0
402	20241004	134400	109256220	5030	5030	5030	5030	0
403	20241004	134300	109256220	5030	5030	5030	5030	0
404	20241004	134200	109256220	5030	5030	5030	5030	0
405	20241004	134100	109256220	5030	5030	5030	5030	0
406	20241004	134000	109256220	5030	5030	5030	5030	0
407	20241004	133900	109256220	5030	5030	5030	5030	0
408	20241004	133800	109256220	5030	5010	5030	5010	113
409	20241004	133700	108690070	5030	5030	5030	5030	0
410	20241004	133600	108690070	5030	5030	5030	5030	0
411	20241004	133500	108690070	5030	5020	5030	5010	548
412	20241004	133400	105940720	5030	5030	5030	5030	0
413	20241004	133300	105940720	5030	5030	5030	5030	0
414	20241004	133200	105940720	5030	5030	5030	5030	0
415	20241004	133100	105940720	5030	5030	5030	5030	0
416	20241004	133000	105940720	5030	5030	5030	5030	0
417	20241004	132900	105940720	5030	5030	5030	5030	0
418	20241004	132800	105940720	5030	5030	5030	5030	0
419	20241004	132700	105940720	5030	5030	5030	5030	0
420	20241004	132600	105940720	5030	5030	5030	5030	0
421	20241004	132500	105940720	5030	5030	5030	5030	0
422	20241004	132400	105940720	5030	5020	5030	5020	287
423	20241004	132300	104499970	5010	5010	5010	5010	327
424	20241004	132200	102861700	5010	5020	5020	5010	5
425	20241004	132100	102836640	5020	5020	5020	5020	0
426	20241004	132000	102836640	5020	5020	5020	5020	202
427	20241004	131900	101822600	5030	5030	5030	5030	0
428	20241004	131800	101822600	5030	5030	5030	5030	0
429	20241004	131700	101822600	5030	5030	5030	5030	0
430	20241004	131600	101822600	5030	5030	5030	5030	0
431	20241004	131500	101822600	5030	5030	5030	5030	0
432	20241004	131400	101822600	5030	5030	5030	5030	1
433	20241004	131300	101817570	5030	5030	5030	5030	0
434	20241004	131200	101817570	5030	5030	5030	5030	0
435	20241004	131100	101817570	5030	5030	5030	5030	0
436	20241004	131000	101817570	5030	5030	5030	5030	1
437	20241004	130900	101812540	5030	5030	5030	5030	2
438	20241004	130800	101802480	5030	5030	5030	5030	200
439	20241004	130700	100796480	5030	5030	5030	5030	0
440	20241004	130600	100796480	5030	5030	5030	5030	0
441	20241004	130500	100796480	5030	5030	5030	5030	0
442	20241004	130400	100796480	5030	5030	5030	5030	0
443	20241004	130300	100796480	5030	5030	5030	5030	0
444	20241004	130200	100796480	5030	5030	5030	5030	0
445	20241004	130100	100796480	5030	5030	5030	5030	1
446	20241004	130000	100791450	5040	5040	5040	5040	0
447	20241004	125900	100791450	5040	5040	5040	5040	0
448	20241004	125800	100791450	5040	5040	5040	5040	0
449	20241004	125700	100791450	5040	5040	5040	5040	0
450	20241004	125600	100791450	5040	5040	5040	5040	10
451	20241004	125500	100741050	5040	5040	5040	5040	0
452	20241004	125400	100741050	5040	5040	5040	5040	0
453	20241004	125300	100741050	5040	5040	5040	5040	0
454	20241004	125200	100741050	5040	5040	5040	5040	0
455	20241004	125100	100741050	5040	5040	5040	5040	1
456	20241004	125000	100736010	5030	5030	5030	5030	0
457	20241004	124900	100736010	5030	5030	5030	5030	0
458	20241004	124800	100736010	5030	5030	5030	5030	1
459	20241004	124700	100730980	5030	5030	5030	5030	30
460	20241004	124600	100580080	5030	5030	5030	5030	0
461	20241004	124500	100580080	5030	5030	5030	5030	0
462	20241004	124400	100580080	5030	5030	5030	5030	320
463	20241004	124300	98970480	5050	5050	5050	5050	0
464	20241004	124200	98970480	5050	5050	5050	5050	1
465	20241004	124100	98965430	5030	5000	5030	5000	715
466	20241004	124000	95377310	5000	5030	5030	5000	1373
467	20241004	123900	88503070	5030	5030	5030	5030	200
468	20241004	123800	87497070	5040	5040	5040	5040	6
469	20241004	123700	87466830	5050	5050	5050	5050	0
470	20241004	123600	87466830	5050	5050	5050	5050	0
471	20241004	123500	87466830	5050	5050	5050	5050	0
472	20241004	123400	87466830	5050	5050	5050	5050	5
473	20241004	123300	87441580	5060	5060	5060	5060	0
474	20241004	123200	87441580	5060	5060	5060	5060	10
475	20241004	123100	87390980	5070	5070	5070	5070	0
476	20241004	123000	87390980	5070	5070	5070	5070	0
477	20241004	122900	87390980	5070	5070	5070	5070	0
478	20241004	122800	87390980	5070	5070	5070	5070	0
479	20241004	122700	87390980	5070	5070	5070	5070	0
480	20241004	122600	87390980	5070	5070	5070	5070	0
481	20241004	122500	87390980	5070	5070	5070	5070	0
482	20241004	122400	87390980	5070	5070	5070	5070	0
483	20241004	122300	87390980	5070	5070	5070	5070	0
484	20241004	122200	87390980	5070	5070	5070	5070	0
485	20241004	122100	87390980	5070	5070	5070	5070	0
486	20241004	122000	87390980	5070	5070	5070	5070	0
487	20241004	121900	87390980	5070	5070	5070	5070	0
488	20241004	121800	87390980	5070	5070	5070	5070	0
489	20241004	121700	87390980	5070	5070	5070	5070	0
490	20241004	121600	87390980	5070	5070	5070	5070	2
491	20241004	121500	87380840	5070	5070	5070	5070	0
492	20241004	121400	87380840	5070	5070	5070	5070	0
493	20241004	121300	87380840	5070	5070	5070	5070	0
494	20241004	121200	87380840	5070	5070	5070	5070	0
495	20241004	121100	87380840	5070	5070	5070	5070	0
496	20241004	121000	87380840	5070	5070	5070	5070	0
497	20241004	120900	87380840	5070	5070	5070	5070	0
498	20241004	120800	87380840	5070	5070	5070	5070	1
499	20241004	120700	87375770	5060	5060	5060	5060	0
500	20241004	120600	87375770	5060	5060	5060	5060	0
501	20241004	120500	87375770	5060	5060	5060	5060	0
502	20241004	120400	87375770	5060	5060	5060	5060	0
503	20241004	120300	87375770	5060	5060	5060	5060	0
504	20241004	120200	87375770	5060	5060	5060	5060	0
505	20241004	120100	87375770	5060	5060	5060	5060	1
506	20241004	120000	87370710	5070	5070	5070	5070	0
507	20241004	115900	87370710	5070	5070	5070	5070	0
508	20241004	115800	87370710	5070	5070	5070	5070	0
509	20241004	115700	87370710	5070	5070	5070	5070	0
510	20241004	115600	87370710	5070	5070	5070	5070	0
511	20241004	115500	87370710	5070	5070	5070	5070	0
512	20241004	115400	87370710	5070	5070	5070	5070	0
513	20241004	115300	87370710	5070	5070	5070	5070	0
514	20241004	115200	87370710	5070	5070	5070	5070	0
515	20241004	115100	87370710	5070	5070	5070	5070	0
516	20241004	115000	87370710	5070	5070	5070	5070	0
517	20241004	114900	87370710	5070	5070	5070	5070	0
518	20241004	114800	87370710	5070	5070	5070	5070	0
519	20241004	114700	87370710	5070	5060	5070	5060	451
520	20241004	114600	85088640	5060	5060	5060	5060	0
521	20241004	114500	85088640	5060	5060	5060	5060	0
522	20241004	114400	85088640	5060	5060	5060	5060	0
523	20241004	114300	85088640	5060	5060	5060	5060	0
524	20241004	114200	85088640	5060	5060	5060	5060	0
525	20241004	114100	85088640	5060	5060	5060	5060	0
526	20241004	114000	85088640	5060	5060	5060	5060	0
527	20241004	113900	85088640	5060	5060	5060	5060	0
528	20241004	113800	85088640	5060	5060	5060	5060	0
529	20241004	113700	85088640	5060	5060	5060	5060	0
530	20241004	113600	85088640	5060	5060	5060	5060	0
531	20241004	113500	85088640	5060	5050	5060	5030	75
532	20241004	113400	84711260	5060	5060	5060	5060	0
533	20241004	113300	84711260	5060	5060	5060	5060	1
534	20241004	113200	84706200	5050	5050	5050	5050	11
535	20241004	113100	84650650	5060	5060	5060	5060	0
536	20241004	113000	84650650	5060	5060	5060	5060	0
537	20241004	112900	84650650	5060	5060	5060	5060	1
538	20241004	112800	84645590	5030	5030	5030	5030	47
539	20241004	112700	84409180	5060	5040	5060	5040	2
540	20241004	112600	84399080	5060	5060	5060	5060	0
541	20241004	112500	84399080	5060	5060	5060	5060	1
542	20241004	112400	84394020	5050	5050	5050	5050	1
543	20241004	112300	84388970	5060	5060	5060	5060	0
544	20241004	112200	84388970	5060	5060	5060	5060	0
545	20241004	112100	84388970	5060	5060	5060	5060	0
546	20241004	112000	84388970	5060	5060	5060	5060	0
547	20241004	111900	84388970	5060	5060	5060	5060	0
548	20241004	111800	84388970	5060	5060	5060	5060	0
549	20241004	111700	84388970	5060	5060	5060	5060	1
550	20241004	111600	84383910	5030	5060	5060	5030	509
551	20241004	111500	81822710	5060	5060	5060	5060	2
552	20241004	111400	81812590	5060	5060	5060	5060	0
553	20241004	111300	81812590	5060	5060	5060	5060	0
554	20241004	111200	81812590	5060	5060	5060	5060	0
555	20241004	111100	81812590	5060	5060	5060	5060	0
556	20241004	111000	81812590	5060	5060	5060	5060	0
557	20241004	110900	81812590	5060	5060	5060	5060	0
558	20241004	110800	81812590	5060	5060	5060	5060	0
559	20241004	110700	81812590	5060	5060	5060	5060	0
560	20241004	110600	81812590	5060	5060	5060	5060	0
561	20241004	110500	81812590	5060	5060	5060	5060	1
562	20241004	110400	81807530	5070	5070	5070	5070	1
563	20241004	110300	81802460	5050	5050	5050	5050	0
564	20241004	110200	81802460	5050	5050	5050	5050	0
565	20241004	110100	81802460	5050	5050	5050	5050	1
566	20241004	110000	81797410	5070	5070	5070	5070	0
567	20241004	105900	81797410	5070	5070	5070	5070	0
568	20241004	105800	81797410	5070	5070	5070	5070	0
569	20241004	105700	81797410	5070	5070	5070	5070	0
570	20241004	105600	81797410	5070	5070	5070	5070	0
571	20241004	105500	81797410	5070	5070	5070	5070	1
572	20241004	105400	81792340	5040	5040	5040	5040	46
573	20241004	105300	81560500	5070	5070	5070	5070	0
574	20241004	105200	81560500	5070	5070	5070	5070	0
575	20241004	105100	81560500	5070	5070	5070	5070	0
576	20241004	105000	81560500	5070	5070	5070	5070	0
577	20241004	104900	81560500	5070	5070	5070	5070	0
578	20241004	104800	81560500	5070	5070	5070	5070	0
579	20241004	104700	81560500	5070	5070	5070	5070	0
580	20241004	104600	81560500	5070	5070	5070	5070	0
581	20241004	104500	81560500	5070	5070	5070	5070	0
582	20241004	104400	81560500	5070	5070	5070	5070	0
583	20241004	104300	81560500	5070	5070	5070	5070	0
584	20241004	104200	81560500	5070	5050	5070	5050	500
585	20241004	104100	79033540	5050	5050	5050	5050	0
586	20241004	104000	79033540	5050	5050	5050	5050	0
587	20241004	103900	79033540	5050	5050	5050	5050	0
588	20241004	103800	79033540	5050	5050	5050	5050	50
589	20241004	103700	78781040	5050	5050	5050	5050	0
590	20241004	103600	78781040	5050	5050	5050	5050	0
591	20241004	103500	78781040	5050	5050	5050	5050	1
592	20241004	103400	78775990	5040	5040	5040	5040	1
593	20241004	103300	78770950	5050	5050	5050	5050	0
594	20241004	103200	78770950	5050	5050	5050	5050	0
595	20241004	103100	78770950	5050	5050	5050	5050	0
596	20241004	103000	78770950	5050	5050	5050	5050	0
597	20241004	102900	78770950	5050	5050	5050	5050	0
598	20241004	102800	78770950	5050	5050	5050	5050	0
599	20241004	102700	78770950	5050	5050	5050	5050	0
600	20241004	102600	78770950	5050	5050	5050	5050	0
601	20241004	102500	78770950	5050	5050	5050	5050	0
602	20241004	102400	78770950	5050	5050	5050	5050	0
603	20241004	102300	78770950	5050	5050	5050	5050	0
604	20241004	102200	78770950	5050	5050	5050	5050	0
605	20241004	102100	78770950	5050	5050	5050	5050	0
606	20241004	102000	78770950	5050	5050	5050	5050	0
607	20241004	101900	78770950	5050	5050	5050	5050	0
608	20241004	101800	78770950	5050	5040	5050	5040	454
609	20241004	101700	76482780	5050	5050	5050	5050	0
610	20241004	101600	76482780	5050	5050	5050	5050	300
611	20241004	101500	74967780	5060	5060	5060	5060	0
612	20241004	101400	74967780	5060	5060	5060	5060	0
613	20241004	101300	74967780	5060	5060	5060	5060	1
614	20241004	101200	74962720	5040	5040	5040	5040	0
615	20241004	101100	74962720	5040	5060	5060	5040	30
616	20241004	101000	74811320	5060	5060	5060	5060	0
617	20241004	100900	74811320	5060	5060	5060	5060	0
618	20241004	100800	74811320	5060	5060	5060	5060	0
619	20241004	100700	74811320	5060	5060	5060	5060	0
620	20241004	100600	74811320	5060	5060	5060	5060	1
621	20241004	100500	74806260	5030	5040	5040	5030	914
622	20241004	100400	70200930	5030	5030	5030	5030	0
623	20241004	100300	70200930	5030	5030	5030	5030	0
624	20241004	100200	70200930	5030	5030	5030	5030	2
625	20241004	100100	70190870	5040	5040	5040	5030	56
626	20241004	100000	69909160	5030	5030	5030	5030	100
627	20241004	095900	69406160	5040	5040	5040	5040	286
628	20241004	095800	67964720	5050	5050	5050	5050	38
629	20241004	095700	67772820	5060	5060	5060	5060	0
630	20241004	095600	67772820	5060	5060	5060	5060	0
631	20241004	095500	67772820	5060	5060	5060	5060	0
632	20241004	095400	67772820	5060	5060	5060	5060	0
633	20241004	095300	67772820	5060	5060	5060	5060	0
634	20241004	095200	67772820	5060	5060	5060	5060	0
635	20241004	095100	67772820	5060	5060	5060	5060	0
636	20241004	095000	67772820	5060	5060	5060	5060	19
637	20241004	094900	67676680	5070	5070	5070	5070	0
638	20241004	094800	67676680	5070	5070	5070	5070	0
639	20241004	094700	67676680	5070	5070	5070	5070	0
640	20241004	094600	67676680	5070	5070	5070	5070	0
641	20241004	094500	67676680	5070	5070	5070	5070	1
642	20241004	094400	67671610	5050	5050	5050	5050	5
643	20241004	094300	67646360	5060	5060	5060	5060	0
644	20241004	094200	67646360	5060	5060	5060	5060	5
645	20241004	094100	67621060	5060	5060	5060	5060	1
646	20241004	094000	67616000	5060	5060	5060	5060	0
647	20241004	093900	67616000	5060	5060	5060	5060	0
648	20241004	093800	67616000	5060	5060	5060	5060	1
649	20241004	093700	67610940	5040	5040	5040	5040	353
650	20241004	093600	65831820	5060	5060	5060	5060	0
651	20241004	093500	65831820	5060	5060	5060	5060	0
652	20241004	093400	65831820	5060	5060	5060	5060	0
653	20241004	093300	65831820	5060	5060	5060	5060	500
654	20241004	093200	63301820	5060	5040	5060	5040	86
655	20241004	093100	62868360	5060	5060	5060	5060	1
656	20241004	093000	62863300	5060	5040	5060	5040	3
657	20241004	092900	62848160	5060	5040	5060	5030	894
658	20241004	092800	58348690	5070	5070	5070	5070	0
659	20241004	092700	58348690	5070	5070	5070	5070	1
660	20241004	092600	58343620	5070	5040	5070	5040	252
661	20241004	092500	57071980	5040	5040	5040	5040	0
662	20241004	092400	57071980	5040	5050	5050	5040	1870
663	20241004	092300	47643040	5050	5050	5050	5050	186
664	20241004	092200	46703740	5050	5050	5050	5050	1
665	20241004	092100	46698690	5050	5110	5120	5050	2071
666	20241004	092000	36143730	5110	5110	5110	5110	0
667	20241004	091900	36143730	5110	5110	5110	5110	0
668	20241004	091800	36143730	5110	5110	5110	5110	100
669	20241004	091700	35632730	5120	5100	5120	5100	875
670	20241004	091600	31154400	5120	5090	5120	5080	182
671	20241004	091500	30229500	5140	5140	5140	5140	0
672	20241004	091400	30229500	5140	5140	5140	5140	0
673	20241004	091300	30229500	5140	5140	5140	5140	0
674	20241004	091200	30229500	5140	5140	5140	5140	0
675	20241004	091100	30229500	5140	5140	5140	5140	0
676	20241004	091000	30229500	5140	5140	5140	5140	0
677	20241004	090900	30229500	5140	5140	5140	5140	1
678	20241004	090800	30224360	5100	5140	5150	5100	200
679	20241004	090700	29196550	5130	5110	5140	5110	743
680	20241004	090600	25380710	5100	5100	5100	5100	18
681	20241004	090500	25288910	5100	5090	5120	5090	1662
682	20241004	090400	16813360	5150	5080	5150	5080	500
683	20241004	090300	14263320	5080	5090	5090	5080	426
684	20241004	090200	12094990	5090	5070	5200	5030	2206
685	20241004	090100	836090	5040	5040	5040	5040	110
686	20241004	090000	281690	5040	5030	5040	5030	56