KissMeData/262260/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	205700	144838310	7960	7960	7960	7960	1084
3	20241002	205600	144838310	7960	7960	7960	7960	0
4	20241002	205500	144838310	7960	7960	7960	7960	0
5	20241002	205400	144838310	7960	7960	7960	7960	0
6	20241002	205300	144838310	7960	7960	7960	7960	0
7	20241002	205200	144838310	7960	7960	7960	7960	0
8	20241002	205100	144838310	7960	7960	7960	7960	0
9	20241002	205000	144838310	7960	7960	7960	7960	0
10	20241002	204900	144838310	7960	7960	7960	7960	0
11	20241002	204800	144838310	7960	7960	7960	7960	0
12	20241002	204700	144838310	7960	7960	7960	7960	0
13	20241002	204600	144838310	7960	7960	7960	7960	0
14	20241002	204500	144838310	7960	7960	7960	7960	0
15	20241002	204400	144838310	7960	7960	7960	7960	0
16	20241002	204300	144838310	7960	7960	7960	7960	0
17	20241002	204200	144838310	7960	7960	7960	7960	0
18	20241002	204100	144838310	7960	7960	7960	7960	0
19	20241002	204000	144838310	7960	7960	7960	7960	0
20	20241002	203900	144838310	7960	7960	7960	7960	0
21	20241002	203800	144838310	7960	7960	7960	7960	0
22	20241002	203700	144838310	7960	7960	7960	7960	0
23	20241002	203600	144838310	7960	7960	7960	7960	0
24	20241002	203500	144838310	7960	7960	7960	7960	0
25	20241002	203400	144838310	7960	7960	7960	7960	0
26	20241002	203300	144838310	7960	7960	7960	7960	0
27	20241002	203200	144838310	7960	7960	7960	7960	0
28	20241002	203100	144838310	7960	7960	7960	7960	0
29	20241002	203000	144838310	7960	7960	7960	7960	0
30	20241002	202900	144838310	7960	7960	7960	7960	0
31	20241002	202800	144838310	7960	7960	7960	7960	0
32	20241002	202700	144838310	7960	7960	7960	7960	1084
33	20241002	202600	144838310	7960	7960	7960	7960	0
34	20241002	202500	144838310	7960	7960	7960	7960	0
35	20241002	202400	144838310	7960	7960	7960	7960	0
36	20241002	202300	144838310	7960	7960	7960	7960	0
37	20241002	202200	144838310	7960	7960	7960	7960	0
38	20241002	202100	144838310	7960	7960	7960	7960	0
39	20241002	202000	144838310	7960	7960	7960	7960	0
40	20241002	201900	144838310	7960	7960	7960	7960	0
41	20241002	201800	144838310	7960	7960	7960	7960	0
42	20241002	201700	144838310	7960	7960	7960	7960	0
43	20241002	201600	144838310	7960	7960	7960	7960	0
44	20241002	201500	144838310	7960	7960	7960	7960	0
45	20241002	201400	144838310	7960	7960	7960	7960	0
46	20241002	201300	144838310	7960	7960	7960	7960	0
47	20241002	201200	144838310	7960	7960	7960	7960	0
48	20241002	201100	144838310	7960	7960	7960	7960	0
49	20241002	201000	144838310	7960	7960	7960	7960	0
50	20241002	200900	144838310	7960	7960	7960	7960	0
51	20241002	200800	144838310	7960	7960	7960	7960	0
52	20241002	200700	144838310	7960	7960	7960	7960	0
53	20241002	200600	144838310	7960	7960	7960	7960	0
54	20241002	200500	144838310	7960	7960	7960	7960	0
55	20241002	200400	144838310	7960	7960	7960	7960	0
56	20241002	200300	144838310	7960	7960	7960	7960	0
57	20241002	200200	144838310	7960	7960	7960	7960	0
58	20241002	200100	144838310	7960	7960	7960	7960	0
59	20241002	200000	144838310	7960	7960	7960	7960	0
60	20241002	195900	144838310	7960	7960	7960	7960	0
61	20241002	195800	144838310	7960	7960	7960	7960	0
62	20241002	195700	144838310	7960	7960	7960	7960	1084
63	20241002	195600	144838310	7960	7960	7960	7960	0
64	20241002	195500	144838310	7960	7960	7960	7960	0
65	20241002	195400	144838310	7960	7960	7960	7960	0
66	20241002	195300	144838310	7960	7960	7960	7960	0
67	20241002	195200	144838310	7960	7960	7960	7960	0
68	20241002	195100	144838310	7960	7960	7960	7960	0
69	20241002	195000	144838310	7960	7960	7960	7960	0
70	20241002	194900	144838310	7960	7960	7960	7960	0
71	20241002	194800	144838310	7960	7960	7960	7960	0
72	20241002	194700	144838310	7960	7960	7960	7960	0
73	20241002	194600	144838310	7960	7960	7960	7960	0
74	20241002	194500	144838310	7960	7960	7960	7960	0
75	20241002	194400	144838310	7960	7960	7960	7960	0
76	20241002	194300	144838310	7960	7960	7960	7960	0
77	20241002	194200	144838310	7960	7960	7960	7960	0
78	20241002	194100	144838310	7960	7960	7960	7960	0
79	20241002	194000	144838310	7960	7960	7960	7960	0
80	20241002	193900	144838310	7960	7960	7960	7960	0
81	20241002	193800	144838310	7960	7960	7960	7960	0
82	20241002	193700	144838310	7960	7960	7960	7960	0
83	20241002	193600	144838310	7960	7960	7960	7960	0
84	20241002	193500	144838310	7960	7960	7960	7960	0
85	20241002	193400	144838310	7960	7960	7960	7960	0
86	20241002	193300	144838310	7960	7960	7960	7960	0
87	20241002	193200	144838310	7960	7960	7960	7960	0
88	20241002	193100	144838310	7960	7960	7960	7960	0
89	20241002	193000	144838310	7960	7960	7960	7960	0
90	20241002	192900	144838310	7960	7960	7960	7960	0
91	20241002	192800	144838310	7960	7960	7960	7960	0
92	20241002	192700	144838310	7960	7960	7960	7960	1084
93	20241002	192600	144838310	7960	7960	7960	7960	0
94	20241002	192500	144838310	7960	7960	7960	7960	0
95	20241002	192400	144838310	7960	7960	7960	7960	0
96	20241002	192300	144838310	7960	7960	7960	7960	0
97	20241002	192200	144838310	7960	7960	7960	7960	0
98	20241002	192100	144838310	7960	7960	7960	7960	0
99	20241002	192000	144838310	7960	7960	7960	7960	0
100	20241002	191900	144838310	7960	7960	7960	7960	0
101	20241002	191800	144838310	7960	7960	7960	7960	0
102	20241002	191700	144838310	7960	7960	7960	7960	0
103	20241002	191600	144838310	7960	7960	7960	7960	0
104	20241002	191500	144838310	7960	7960	7960	7960	0
105	20241002	191400	144838310	7960	7960	7960	7960	0
106	20241002	191300	144838310	7960	7960	7960	7960	0
107	20241002	191200	144838310	7960	7960	7960	7960	0
108	20241002	191100	144838310	7960	7960	7960	7960	0
109	20241002	191000	144838310	7960	7960	7960	7960	0
110	20241002	190900	144838310	7960	7960	7960	7960	0
111	20241002	190800	144838310	7960	7960	7960	7960	0
112	20241002	190700	144838310	7960	7960	7960	7960	0
113	20241002	190600	144838310	7960	7960	7960	7960	0
114	20241002	190500	144838310	7960	7960	7960	7960	0
115	20241002	190400	144838310	7960	7960	7960	7960	0
116	20241002	190300	144838310	7960	7960	7960	7960	0
117	20241002	190200	144838310	7960	7960	7960	7960	0
118	20241002	190100	144838310	7960	7960	7960	7960	0
119	20241002	190000	144838310	7960	7960	7960	7960	0
120	20241002	185900	144838310	7960	7960	7960	7960	0
121	20241002	185800	144838310	7960	7960	7960	7960	0
122	20241002	185700	144838310	7960	7960	7960	7960	1084
123	20241002	185600	144838310	7960	7960	7960	7960	0
124	20241002	185500	144838310	7960	7960	7960	7960	0
125	20241002	185400	144838310	7960	7960	7960	7960	0
126	20241002	185300	144838310	7960	7960	7960	7960	0
127	20241002	185200	144838310	7960	7960	7960	7960	0
128	20241002	185100	144838310	7960	7960	7960	7960	0
129	20241002	185000	144838310	7960	7960	7960	7960	0
130	20241002	184900	144838310	7960	7960	7960	7960	0
131	20241002	184800	144838310	7960	7960	7960	7960	0
132	20241002	184700	144838310	7960	7960	7960	7960	0
133	20241002	184600	144838310	7960	7960	7960	7960	0
134	20241002	184500	144838310	7960	7960	7960	7960	0
135	20241002	184400	144838310	7960	7960	7960	7960	0
136	20241002	184300	144838310	7960	7960	7960	7960	0
137	20241002	184200	144838310	7960	7960	7960	7960	0
138	20241002	184100	144838310	7960	7960	7960	7960	0
139	20241002	184000	144838310	7960	7960	7960	7960	0
140	20241002	183900	144838310	7960	7960	7960	7960	0
141	20241002	183800	144838310	7960	7960	7960	7960	0
142	20241002	183700	144838310	7960	7960	7960	7960	0
143	20241002	183600	144838310	7960	7960	7960	7960	0
144	20241002	183500	144838310	7960	7960	7960	7960	0
145	20241002	183400	144838310	7960	7960	7960	7960	0
146	20241002	183300	144838310	7960	7960	7960	7960	0
147	20241002	183200	144838310	7960	7960	7960	7960	0
148	20241002	183100	144838310	7960	7960	7960	7960	0
149	20241002	183000	144838310	7960	7960	7960	7960	0
150	20241002	182900	144838310	7960	7960	7960	7960	0
151	20241002	182800	144838310	7960	7960	7960	7960	0
152	20241002	182700	144838310	7960	7960	7960	7960	1084
153	20241002	182600	144838310	7960	7960	7960	7960	0
154	20241002	182500	144838310	7960	7960	7960	7960	0
155	20241002	182400	144838310	7960	7960	7960	7960	0
156	20241002	182300	144838310	7960	7960	7960	7960	0
157	20241002	182200	144838310	7960	7960	7960	7960	0
158	20241002	182100	144838310	7960	7960	7960	7960	0
159	20241002	182000	144838310	7960	7960	7960	7960	0
160	20241002	181900	144838310	7960	7960	7960	7960	0
161	20241002	181800	144838310	7960	7960	7960	7960	0
162	20241002	181700	144838310	7960	7960	7960	7960	0
163	20241002	181600	144838310	7960	7960	7960	7960	0
164	20241002	181500	144838310	7960	7960	7960	7960	0
165	20241002	181400	144838310	7960	7960	7960	7960	0
166	20241002	181300	144838310	7960	7960	7960	7960	0
167	20241002	181200	144838310	7960	7960	7960	7960	0
168	20241002	181100	144838310	7960	7960	7960	7960	0
169	20241002	181000	144838310	7960	7960	7960	7960	0
170	20241002	180900	144838310	7960	7960	7960	7960	0
171	20241002	180800	144838310	7960	7960	7960	7960	0
172	20241002	180700	144838310	7960	7960	7960	7960	0
173	20241002	180600	144838310	7960	7960	7960	7960	0
174	20241002	180500	144838310	7960	7960	7960	7960	0
175	20241002	180400	144838310	7960	7960	7960	7960	0
176	20241002	180300	144838310	7960	7960	7960	7960	0
177	20241002	180200	144838310	7960	7960	7960	7960	0
178	20241002	180100	144838310	7960	7960	7960	7960	0
179	20241002	180000	144838310	7960	7960	7960	7960	0
180	20241002	175900	144838310	7960	7960	7960	7960	0
181	20241002	175800	144838310	7960	7960	7960	7960	0
182	20241002	175700	144838310	7960	7960	7960	7960	1084
183	20241002	175600	144838310	7960	7960	7960	7960	0
184	20241002	175500	144838310	7960	7960	7960	7960	0
185	20241002	175400	144838310	7960	7960	7960	7960	0
186	20241002	175300	144838310	7960	7960	7960	7960	0
187	20241002	175200	144838310	7960	7960	7960	7960	0
188	20241002	175100	144838310	7960	7960	7960	7960	0
189	20241002	175000	144838310	7960	7960	7960	7960	0
190	20241002	174900	144838310	7960	7960	7960	7960	0
191	20241002	174800	144838310	7960	7960	7960	7960	0
192	20241002	174700	144838310	7960	7960	7960	7960	0
193	20241002	174600	144838310	7960	7960	7960	7960	0
194	20241002	174500	144838310	7960	7960	7960	7960	0
195	20241002	174400	144838310	7960	7960	7960	7960	0
196	20241002	174300	144838310	7960	7960	7960	7960	0
197	20241002	174200	144838310	7960	7960	7960	7960	0
198	20241002	174100	144838310	7960	7960	7960	7960	0
199	20241002	174000	144838310	7960	7960	7960	7960	0
200	20241002	173900	144838310	7960	7960	7960	7960	0
201	20241002	173800	144838310	7960	7960	7960	7960	0
202	20241002	173700	144838310	7960	7960	7960	7960	0
203	20241002	173600	144838310	7960	7960	7960	7960	0
204	20241002	173500	144838310	7960	7960	7960	7960	0
205	20241002	173400	144838310	7960	7960	7960	7960	0
206	20241002	173300	144838310	7960	7960	7960	7960	0
207	20241002	173200	144838310	7960	7960	7960	7960	0
208	20241002	173100	144838310	7960	7960	7960	7960	0
209	20241002	173000	144838310	7960	7960	7960	7960	0
210	20241002	172900	144838310	7960	7960	7960	7960	0
211	20241002	172800	144838310	7960	7960	7960	7960	0
212	20241002	172700	144838310	7960	7960	7960	7960	1084
213	20241002	172600	144838310	7960	7960	7960	7960	0
214	20241002	172500	144838310	7960	7960	7960	7960	0
215	20241002	172400	144838310	7960	7960	7960	7960	0
216	20241002	172300	144838310	7960	7960	7960	7960	0
217	20241002	172200	144838310	7960	7960	7960	7960	0
218	20241002	172100	144838310	7960	7960	7960	7960	0
219	20241002	172000	144838310	7960	7960	7960	7960	0
220	20241002	171900	144838310	7960	7960	7960	7960	0
221	20241002	171800	144838310	7960	7960	7960	7960	0
222	20241002	171700	144838310	7960	7960	7960	7960	0
223	20241002	171600	144838310	7960	7960	7960	7960	0
224	20241002	171500	144838310	7960	7960	7960	7960	0
225	20241002	171400	144838310	7960	7960	7960	7960	0
226	20241002	171300	144838310	7960	7960	7960	7960	0
227	20241002	171200	144838310	7960	7960	7960	7960	0
228	20241002	171100	144838310	7960	7960	7960	7960	0
229	20241002	171000	144838310	7960	7960	7960	7960	0
230	20241002	170900	144838310	7960	7960	7960	7960	0
231	20241002	170800	144838310	7960	7960	7960	7960	0
232	20241002	170700	144838310	7960	7960	7960	7960	0
233	20241002	170600	144838310	7960	7960	7960	7960	0
234	20241002	170500	144838310	7960	7960	7960	7960	0
235	20241002	170400	144838310	7960	7960	7960	7960	0
236	20241002	170300	144838310	7960	7960	7960	7960	0
237	20241002	170200	144838310	7960	7960	7960	7960	0
238	20241002	170100	144838310	7960	7960	7960	7960	0
239	20241002	170000	144838310	7960	7960	7960	7960	0
240	20241002	165900	144838310	7960	7960	7960	7960	0
241	20241002	165800	144838310	7960	7960	7960	7960	0
242	20241002	165700	144838310	7960	7960	7960	7960	1084
243	20241002	165600	144838310	7960	7960	7960	7960	0
244	20241002	165500	144838310	7960	7960	7960	7960	0
245	20241002	165400	144838310	7960	7960	7960	7960	0
246	20241002	165300	144838310	7960	7960	7960	7960	0
247	20241002	165200	144838310	7960	7960	7960	7960	0
248	20241002	165100	144838310	7960	7960	7960	7960	0
249	20241002	165000	144838310	7960	7960	7960	7960	0
250	20241002	164900	144838310	7960	7960	7960	7960	0
251	20241002	164800	144838310	7960	7960	7960	7960	0
252	20241002	164700	144838310	7960	7960	7960	7960	0
253	20241002	164600	144838310	7960	7960	7960	7960	0
254	20241002	164500	144838310	7960	7960	7960	7960	0
255	20241002	164400	144838310	7960	7960	7960	7960	0
256	20241002	164300	144838310	7960	7960	7960	7960	0
257	20241002	164200	144838310	7960	7960	7960	7960	0
258	20241002	164100	144838310	7960	7960	7960	7960	0
259	20241002	164000	144838310	7960	7960	7960	7960	0
260	20241002	163900	144838310	7960	7960	7960	7960	0
261	20241002	163800	144838310	7960	7960	7960	7960	0
262	20241002	163700	144838310	7960	7960	7960	7960	0
263	20241002	163600	144838310	7960	7960	7960	7960	0
264	20241002	163500	144838310	7960	7960	7960	7960	0
265	20241002	163400	144838310	7960	7960	7960	7960	0
266	20241002	163300	144838310	7960	7960	7960	7960	0
267	20241002	163200	144838310	7960	7960	7960	7960	0
268	20241002	163100	144838310	7960	7960	7960	7960	0
269	20241002	163000	144838310	7960	7960	7960	7960	0
270	20241002	162900	144838310	7960	7960	7960	7960	0
271	20241002	162800	144838310	7960	7960	7960	7960	0
272	20241002	162700	144838310	7960	7960	7960	7960	1084
273	20241002	162600	144838310	7960	7960	7960	7960	0
274	20241002	162500	144838310	7960	7960	7960	7960	0
275	20241002	162400	144838310	7960	7960	7960	7960	0
276	20241002	162300	144838310	7960	7960	7960	7960	0
277	20241002	162200	144838310	7960	7960	7960	7960	0
278	20241002	162100	144838310	7960	7960	7960	7960	0
279	20241002	162000	144838310	7960	7960	7960	7960	0
280	20241002	161900	144838310	7960	7960	7960	7960	0
281	20241002	161800	144838310	7960	7960	7960	7960	0
282	20241002	161700	144838310	7960	7960	7960	7960	0
283	20241002	161600	144838310	7960	7960	7960	7960	0
284	20241002	161500	144838310	7960	7960	7960	7960	0
285	20241002	161400	144838310	7960	7960	7960	7960	0
286	20241002	161300	144838310	7960	7960	7960	7960	0
287	20241002	161200	144838310	7960	7960	7960	7960	0
288	20241002	161100	144838310	7960	7960	7960	7960	0
289	20241002	161000	144838310	7960	7960	7960	7960	0
290	20241002	160900	144838310	7960	7960	7960	7960	0
291	20241002	160800	144838310	7960	7960	7960	7960	0
292	20241002	160700	144838310	7960	7960	7960	7960	0
293	20241002	160600	144838310	7960	7960	7960	7960	0
294	20241002	160500	144838310	7960	7960	7960	7960	0
295	20241002	160400	144838310	7960	7960	7960	7960	0
296	20241002	160300	144838310	7960	7960	7960	7960	0
297	20241002	160200	144838310	7960	7960	7960	7960	0
298	20241002	160100	144838310	7960	7960	7960	7960	0
299	20241002	160000	144838310	7960	7960	7960	7960	0
300	20241002	155900	144838310	7960	7960	7960	7960	0
301	20241002	155800	144838310	7960	7960	7960	7960	0
302	20241002	155700	144838310	7960	7960	7960	7960	1084
303	20241002	155600	144838310	7960	7960	7960	7960	0
304	20241002	155500	144838310	7960	7960	7960	7960	0
305	20241002	155400	144838310	7960	7960	7960	7960	0
306	20241002	155300	144838310	7960	7960	7960	7960	0
307	20241002	155200	144838310	7960	7960	7960	7960	0
308	20241002	155100	144838310	7960	7960	7960	7960	0
309	20241002	155000	144838310	7960	7960	7960	7960	0
310	20241002	154900	144838310	7960	7960	7960	7960	0
311	20241002	154800	144838310	7960	7960	7960	7960	0
312	20241002	154700	144838310	7960	7960	7960	7960	0
313	20241002	154600	144838310	7960	7960	7960	7960	0
314	20241002	154500	144838310	7960	7960	7960	7960	0
315	20241002	154400	144838310	7960	7960	7960	7960	0
316	20241002	154300	144838310	7960	7960	7960	7960	0
317	20241002	154200	144838310	7960	7960	7960	7960	0
318	20241002	154100	144838310	7960	7960	7960	7960	0
319	20241002	154000	144838310	7960	7960	7960	7960	0
320	20241002	153900	144838310	7960	7960	7960	7960	0
321	20241002	153800	144838310	7960	7960	7960	7960	0
322	20241002	153700	144838310	7960	7960	7960	7960	0
323	20241002	153600	144838310	7960	7960	7960	7960	0
324	20241002	153500	144838310	7960	7960	7960	7960	0
325	20241002	153400	144838310	7960	7960	7960	7960	0
326	20241002	153300	144838310	7960	7960	7960	7960	0
327	20241002	153200	144838310	7960	7960	7960	7960	0
328	20241002	153100	144838310	7960	7960	7960	7960	0
329	20241002	153000	144838310	7960	7960	7960	7960	1084
330	20241002	152900	136209670	7990	7990	7990	7990	0
331	20241002	152800	136209670	7990	7990	7990	7990	0
332	20241002	152700	136209670	7990	7990	7990	7990	0
333	20241002	152600	136209670	7990	7990	7990	7990	0
334	20241002	152500	136209670	7990	7990	7990	7990	0
335	20241002	152400	136209670	7990	7990	7990	7990	0
336	20241002	152300	136209670	7990	7990	7990	7990	0
337	20241002	152200	136209670	7990	7990	7990	7990	0
338	20241002	152100	136209670	7990	7990	7990	7990	0
339	20241002	152000	136209670	7990	7990	7990	7990	0
340	20241002	151900	136209670	7990	8000	8000	7990	37
341	20241002	151800	135913940	8010	8010	8010	8010	9
342	20241002	151700	135841850	8010	8010	8010	8010	10
343	20241002	151600	135761750	8000	7990	8000	7990	321
344	20241002	151500	133193770	7990	7990	7990	7980	111
345	20241002	151400	132307520	7980	7980	7980	7980	0
346	20241002	151300	132307520	7980	7990	7990	7980	376
347	20241002	151200	129307030	7990	7990	7990	7990	0
348	20241002	151100	129307030	7990	7990	7990	7990	0
349	20241002	151000	129307030	7990	7990	7990	7990	0
350	20241002	150900	129307030	7990	7990	7990	7990	0
351	20241002	150800	129307030	7990	7990	7990	7990	0
352	20241002	150700	129307030	7990	7990	7990	7980	54
353	20241002	150600	128875580	7990	7990	7990	7990	0
354	20241002	150500	128875580	7990	7990	7990	7990	0
355	20241002	150400	128875580	7990	7990	7990	7990	1
356	20241002	150300	128867590	7990	7990	7990	7990	0
357	20241002	150200	128867590	7990	7990	7990	7990	78
358	20241002	150100	128244370	8000	8000	8000	8000	47
359	20241002	150000	127868370	8000	8000	8000	8000	289
360	20241002	145900	125556370	8010	8010	8010	8010	0
361	20241002	145800	125556370	8010	8010	8010	8010	0
362	20241002	145700	125556370	8010	8010	8010	8010	10
363	20241002	145600	125476270	8020	8020	8020	8020	0
364	20241002	145500	125476270	8020	8020	8020	8020	10
365	20241002	145400	125396070	8030	8030	8030	8030	0
366	20241002	145300	125396070	8030	8030	8030	8030	0
367	20241002	145200	125396070	8030	8040	8040	8030	70
368	20241002	145100	124833570	8000	8000	8000	8000	0
369	20241002	145000	124833570	8000	8000	8000	8000	500
370	20241002	144900	120833570	8000	8010	8030	8000	73
371	20241002	144800	120249320	8010	8010	8010	8010	4
372	20241002	144700	120217280	8010	8010	8010	8010	0
373	20241002	144600	120217280	8010	8010	8010	8010	0
374	20241002	144500	120217280	8010	8010	8010	8010	0
375	20241002	144400	120217280	8010	8010	8010	8010	0
376	20241002	144300	120217280	8010	8010	8010	8010	0
377	20241002	144200	120217280	8010	8010	8010	8010	1
378	20241002	144100	120209270	8000	8000	8000	8000	0
379	20241002	144000	120209270	8000	8000	8000	8000	0
380	20241002	143900	120209270	8000	8000	8000	8000	0
381	20241002	143800	120209270	8000	8000	8000	8000	0
382	20241002	143700	120209270	8000	8000	8000	8000	0
383	20241002	143600	120209270	8000	8000	8000	8000	0
384	20241002	143500	120209270	8000	8020	8020	8000	50
385	20241002	143400	119808780	8020	8020	8020	8020	0
386	20241002	143300	119808780	8020	8020	8020	8020	0
387	20241002	143200	119808780	8020	8020	8020	8020	11
388	20241002	143100	119720560	8020	8020	8020	8020	0
389	20241002	143000	119720560	8020	8030	8030	8020	75
390	20241002	142900	119118770	8020	8020	8020	8020	0
391	20241002	142800	119118770	8020	8020	8020	8020	0
392	20241002	142700	119118770	8020	8080	8080	8020	417
393	20241002	142600	115764230	8090	8090	8090	8090	0
394	20241002	142500	115764230	8090	8090	8090	8090	0
395	20241002	142400	115764230	8090	8090	8090	8090	0
396	20241002	142300	115764230	8090	8090	8090	8090	0
397	20241002	142200	115764230	8090	8090	8090	8090	0
398	20241002	142100	115764230	8090	8090	8090	8090	5
399	20241002	142000	115723780	8090	8090	8090	8090	0
400	20241002	141900	115723780	8090	8090	8090	8090	0
401	20241002	141800	115723780	8090	8090	8090	8090	0
402	20241002	141700	115723780	8090	8090	8090	8090	0
403	20241002	141600	115723780	8090	8090	8090	8090	0
404	20241002	141500	115723780	8090	8090	8090	8090	0
405	20241002	141400	115723780	8090	8090	8090	8090	20
406	20241002	141300	115561980	8110	8110	8110	8110	30
407	20241002	141200	115318680	8110	8110	8110	8110	0
408	20241002	141100	115318680	8110	8110	8110	8110	5
409	20241002	141000	115278130	8110	8110	8110	8110	15
410	20241002	140900	115156480	8110	8110	8110	8110	0
411	20241002	140800	115156480	8110	8110	8110	8110	0
412	20241002	140700	115156480	8110	8100	8110	8100	86
413	20241002	140600	114459730	8100	8080	8100	8080	237
414	20241002	140500	112543570	8060	8060	8060	8060	0
415	20241002	140400	112543570	8060	8060	8060	8060	0
416	20241002	140300	112543570	8060	8060	8060	8060	0
417	20241002	140200	112543570	8060	8060	8060	8060	0
418	20241002	140100	112543570	8060	8060	8060	8060	73
419	20241002	140000	111955190	8060	8060	8060	8060	40
420	20241002	135900	111632790	8060	8060	8060	8060	0
421	20241002	135800	111632790	8060	8060	8060	8060	0
422	20241002	135700	111632790	8060	8060	8060	8060	0
423	20241002	135600	111632790	8060	8060	8060	8060	10
424	20241002	135500	111552190	8060	8070	8070	8060	311
425	20241002	135400	109044220	8080	8080	8080	8080	0
426	20241002	135300	109044220	8080	8080	8080	8080	2
427	20241002	135200	109028060	8070	8070	8070	8070	0
428	20241002	135100	109028060	8070	8070	8070	8070	0
429	20241002	135000	109028060	8070	8070	8070	8070	0
430	20241002	134900	109028060	8070	8070	8070	8070	0
431	20241002	134800	109028060	8070	8070	8070	8070	0
432	20241002	134700	109028060	8070	8070	8070	8070	0
433	20241002	134600	109028060	8070	8070	8070	8070	0
434	20241002	134500	109028060	8070	8070	8070	8070	0
435	20241002	134400	109028060	8070	8070	8070	8070	92
436	20241002	134300	108285620	8060	8060	8060	8060	1
437	20241002	134200	108277560	8060	8060	8060	8060	0
438	20241002	134100	108277560	8060	8060	8060	8060	0
439	20241002	134000	108277560	8060	8070	8070	8060	35
440	20241002	133900	107995160	8070	8070	8070	8070	1
441	20241002	133800	107987090	8060	8060	8060	8060	0
442	20241002	133700	107987090	8060	8060	8060	8060	1
443	20241002	133600	107979030	8070	8070	8080	8070	80
444	20241002	133500	107333030	8070	8060	8070	8060	40
445	20241002	133400	107010430	8060	8080	8080	8060	363
446	20241002	133300	104083990	8090	8090	8090	8090	15
447	20241002	133200	103962640	8090	8090	8090	8090	0
448	20241002	133100	103962640	8090	8090	8090	8090	0
449	20241002	133000	103962640	8090	8090	8090	8090	0
450	20241002	132900	103962640	8090	8090	8090	8090	89
451	20241002	132800	103242630	8100	8100	8100	8100	0
452	20241002	132700	103242630	8100	8100	8100	8100	0
453	20241002	132600	103242630	8100	8100	8100	8100	64
454	20241002	132500	102724230	8110	8110	8110	8110	1
455	20241002	132400	102716120	8100	8100	8100	8100	0
456	20241002	132300	102716120	8100	8100	8100	8100	0
457	20241002	132200	102716120	8100	8100	8100	8100	0
458	20241002	132100	102716120	8100	8100	8100	8100	50
459	20241002	132000	102311120	8110	8110	8110	8110	164
460	20241002	131900	100981080	8120	8120	8120	8120	0
461	20241002	131800	100981080	8120	8120	8120	8120	360
462	20241002	131700	98057880	8120	8120	8120	8120	40
463	20241002	131600	97733080	8120	8120	8120	8120	172
464	20241002	131500	96336440	8110	8110	8110	8110	0
465	20241002	131400	96336440	8110	8110	8110	8110	0
466	20241002	131300	96336440	8110	8110	8110	8110	0
467	20241002	131200	96336440	8110	8110	8110	8110	0
468	20241002	131100	96336440	8110	8110	8110	8110	0
469	20241002	131000	96336440	8110	8110	8110	8110	0
470	20241002	130900	96336440	8110	8110	8110	8110	0
471	20241002	130800	96336440	8110	8110	8110	8110	0
472	20241002	130700	96336440	8110	8110	8110	8110	0
473	20241002	130600	96336440	8110	8110	8110	8110	0
474	20241002	130500	96336440	8110	8110	8110	8110	0
475	20241002	130400	96336440	8110	8110	8110	8110	2
476	20241002	130300	96320220	8110	8110	8110	8110	0
477	20241002	130200	96320220	8110	8110	8110	8110	0
478	20241002	130100	96320220	8110	8110	8110	8110	0
479	20241002	130000	96320220	8110	8110	8110	8110	38
480	20241002	125900	96012040	8110	8110	8110	8110	0
481	20241002	125800	96012040	8110	8110	8110	8110	0
482	20241002	125700	96012040	8110	8110	8110	8110	0
483	20241002	125600	96012040	8110	8110	8110	8110	0
484	20241002	125500	96012040	8110	8110	8110	8110	2
485	20241002	125400	95995820	8110	8110	8110	8110	0
486	20241002	125300	95995820	8110	8110	8110	8110	0
487	20241002	125200	95995820	8110	8110	8110	8110	0
488	20241002	125100	95995820	8110	8110	8110	8110	0
489	20241002	125000	95995820	8110	8110	8110	8110	0
490	20241002	124900	95995820	8110	8110	8110	8110	10
491	20241002	124800	95914720	8110	8110	8110	8110	0
492	20241002	124700	95914720	8110	8110	8110	8110	55
493	20241002	124600	95468670	8120	8120	8120	8120	40
494	20241002	124500	95143870	8110	8120	8120	8110	44
495	20241002	124400	94786630	8110	8120	8120	8110	108
496	20241002	124300	93910070	8120	8120	8120	8120	20
497	20241002	124200	93747670	8110	8110	8110	8110	281
498	20241002	124100	91468760	8100	8100	8100	8100	8
499	20241002	124000	91403960	8090	8090	8090	8090	0
500	20241002	123900	91403960	8090	8090	8090	8090	2
501	20241002	123800	91387780	8100	8100	8100	8100	0
502	20241002	123700	91387780	8100	8100	8100	8100	0
503	20241002	123600	91387780	8100	8100	8100	8100	0
504	20241002	123500	91387780	8100	8100	8100	8100	125
505	20241002	123400	90375280	8100	8080	8100	8080	284
506	20241002	123300	88080160	8050	8050	8050	8050	0
507	20241002	123200	88080160	8050	8050	8050	8050	0
508	20241002	123100	88080160	8050	8050	8050	8050	0
509	20241002	123000	88080160	8050	8050	8050	8050	0
510	20241002	122900	88080160	8050	8050	8050	8050	0
511	20241002	122800	88080160	8050	8050	8050	8050	0
512	20241002	122700	88080160	8050	8050	8050	8050	0
513	20241002	122600	88080160	8050	8050	8050	8050	0
514	20241002	122500	88080160	8050	8050	8050	8050	0
515	20241002	122400	88080160	8050	8050	8050	8050	0
516	20241002	122300	88080160	8050	8050	8050	8050	0
517	20241002	122200	88080160	8050	8070	8070	8050	170
518	20241002	122100	86709210	8080	8080	8080	8080	0
519	20241002	122000	86709210	8080	8080	8080	8080	0
520	20241002	121900	86709210	8080	8080	8080	8080	0
521	20241002	121800	86709210	8080	8080	8080	8080	11
522	20241002	121700	86620330	8080	8080	8080	8080	0
523	20241002	121600	86620330	8080	8080	8080	8080	0
524	20241002	121500	86620330	8080	8080	8080	8080	0
525	20241002	121400	86620330	8080	8080	8080	8080	0
526	20241002	121300	86620330	8080	8080	8080	8080	3
527	20241002	121200	86596090	8080	8080	8080	8080	37
528	20241002	121100	86297130	8090	8090	8090	8090	51
529	20241002	121000	85884540	8100	8100	8100	8100	0
530	20241002	120900	85884540	8100	8100	8100	8100	0
531	20241002	120800	85884540	8100	8100	8100	8100	0
532	20241002	120700	85884540	8100	8100	8100	8100	0
533	20241002	120600	85884540	8100	8100	8100	8100	0
534	20241002	120500	85884540	8100	8100	8100	8100	0
535	20241002	120400	85884540	8100	8100	8100	8100	0
536	20241002	120300	85884540	8100	8100	8100	8100	0
537	20241002	120200	85884540	8100	8100	8100	8100	0
538	20241002	120100	85884540	8100	8100	8100	8100	100
539	20241002	120000	85074540	8100	8100	8100	8100	0
540	20241002	115900	85074540	8100	8100	8100	8100	0
541	20241002	115800	85074540	8100	8100	8100	8100	0
542	20241002	115700	85074540	8100	8100	8100	8100	0
543	20241002	115600	85074540	8100	8100	8100	8100	18
544	20241002	115500	84928740	8110	8110	8110	8110	0
545	20241002	115400	84928740	8110	8110	8110	8110	19
546	20241002	115300	84774650	8110	8110	8110	8110	1
547	20241002	115200	84766540	8110	8110	8110	8110	20
548	20241002	115100	84604340	8100	8090	8100	8090	119
549	20241002	115000	83641610	8090	8080	8090	8070	48
550	20241002	114900	83253380	8080	8080	8080	8080	0
551	20241002	114800	83253380	8080	8080	8080	8080	0
552	20241002	114700	83253380	8080	8080	8080	8080	0
553	20241002	114600	83253380	8080	8080	8080	8080	0
554	20241002	114500	83253380	8080	8080	8080	8080	0
555	20241002	114400	83253380	8080	8080	8080	8080	50
556	20241002	114300	82849380	8080	8080	8080	8080	0
557	20241002	114200	82849380	8080	8080	8080	8080	0
558	20241002	114100	82849380	8080	8080	8080	8080	0
559	20241002	114000	82849380	8080	8080	8080	8080	0
560	20241002	113900	82849380	8080	8080	8080	8080	0
561	20241002	113800	82849380	8080	8080	8080	8080	0
562	20241002	113700	82849380	8080	8080	8080	8080	0
563	20241002	113600	82849380	8080	8080	8080	8080	0
564	20241002	113500	82849380	8080	8080	8080	8080	0
565	20241002	113400	82849380	8080	8080	8080	8080	97
566	20241002	113300	82065620	8070	8070	8070	8070	0
567	20241002	113200	82065620	8070	8070	8070	8070	0
568	20241002	113100	82065620	8070	8070	8070	8070	0
569	20241002	113000	82065620	8070	8070	8070	8070	0
570	20241002	112900	82065620	8070	8070	8070	8070	0
571	20241002	112800	82065620	8070	8070	8070	8070	0
572	20241002	112700	82065620	8070	8070	8070	8070	10
573	20241002	112600	81984920	8080	8080	8080	8080	0
574	20241002	112500	81984920	8080	8080	8080	8080	0
575	20241002	112400	81984920	8080	8080	8080	8080	3
576	20241002	112300	81960680	8090	8090	8090	8090	0
577	20241002	112200	81960680	8090	8090	8090	8090	0
578	20241002	112100	81960680	8090	8090	8090	8090	0
579	20241002	112000	81960680	8090	8090	8090	8090	0
580	20241002	111900	81960680	8090	8090	8090	8090	0
581	20241002	111800	81960680	8090	8090	8090	8090	10
582	20241002	111700	81879780	8090	8090	8090	8090	1
583	20241002	111600	81871690	8090	8090	8090	8090	6
584	20241002	111500	81823150	8080	8080	8080	8080	0
585	20241002	111400	81823150	8080	8080	8080	8080	0
586	20241002	111300	81823150	8080	8100	8100	8080	11
587	20241002	111200	81734070	8080	8080	8080	8080	150
588	20241002	111100	80522070	8090	8090	8090	8090	6
589	20241002	111000	80473530	8080	8080	8080	8080	0
590	20241002	110900	80473530	8080	8080	8080	8080	0
591	20241002	110800	80473530	8080	8080	8080	8080	0
592	20241002	110700	80473530	8080	8080	8080	8080	0
593	20241002	110600	80473530	8080	8080	8080	8080	0
594	20241002	110500	80473530	8080	8080	8080	8080	0
595	20241002	110400	80473530	8080	8080	8080	8080	0
596	20241002	110300	80473530	8080	8080	8080	8080	0
597	20241002	110200	80473530	8080	8080	8080	8080	0
598	20241002	110100	80473530	8080	8080	8080	8080	0
599	20241002	110000	80473530	8080	8080	8080	8080	0
600	20241002	105900	80473530	8080	8080	8080	8080	0
601	20241002	105800	80473530	8080	8080	8080	8080	0
602	20241002	105700	80473530	8080	8080	8080	8080	0
603	20241002	105600	80473530	8080	8080	8080	8080	20
604	20241002	105500	80311930	8080	8080	8080	8080	1
605	20241002	105400	80303850	8090	8090	8090	8090	0
606	20241002	105300	80303850	8090	8090	8090	8090	0
607	20241002	105200	80303850	8090	8100	8100	8090	11
608	20241002	105100	80214850	8100	8100	8100	8100	0
609	20241002	105000	80214850	8100	8100	8100	8100	0
610	20241002	104900	80214850	8100	8100	8100	8100	0
611	20241002	104800	80214850	8100	8100	8100	8100	0
612	20241002	104700	80214850	8100	8100	8100	8100	5
613	20241002	104600	80174350	8090	8090	8090	8090	93
614	20241002	104500	79421980	8100	8100	8100	8100	20
615	20241002	104400	79259980	8110	8110	8110	8110	0
616	20241002	104300	79259980	8110	8110	8110	8110	0
617	20241002	104200	79259980	8110	8120	8120	8110	60
618	20241002	104100	78773180	8110	8110	8110	8110	38
619	20241002	104000	78465000	8110	8110	8110	8110	28
620	20241002	103900	78237920	8110	8110	8110	8110	83
621	20241002	103800	77564790	8110	8090	8110	8090	121
622	20241002	103700	76585420	8090	8090	8090	8090	20
623	20241002	103600	76423620	8100	8100	8100	8100	5
624	20241002	103500	76383120	8100	8100	8100	8100	0
625	20241002	103400	76383120	8100	8100	8100	8100	20
626	20241002	103300	76221120	8110	8110	8110	8110	62
627	20241002	103200	75718300	8120	8120	8120	8120	23
628	20241002	103100	75531540	8120	8120	8120	8110	53
629	20241002	103000	75101190	8120	8120	8120	8120	40
630	20241002	102900	74776390	8110	8110	8110	8110	198
631	20241002	102800	73170610	8110	8100	8110	8100	70
632	20241002	102700	72603210	8100	8100	8100	8100	4
633	20241002	102600	72570810	8100	8100	8100	8100	0
634	20241002	102500	72570810	8100	8100	8100	8100	0
635	20241002	102400	72570810	8100	8100	8100	8100	25
636	20241002	102300	72368310	8100	8100	8100	8100	1
637	20241002	102200	72360210	8100	8100	8100	8100	0
638	20241002	102100	72360210	8100	8100	8100	8100	0
639	20241002	102000	72360210	8100	8100	8100	8100	1
640	20241002	101900	72352110	8100	8100	8100	8100	0
641	20241002	101800	72352110	8100	8100	8100	8100	4
642	20241002	101700	72319710	8050	8050	8050	8050	0
643	20241002	101600	72319710	8050	8050	8050	8050	0
644	20241002	101500	72319710	8050	8050	8050	8050	0
645	20241002	101400	72319710	8050	8080	8080	8050	191
646	20241002	101300	70778630	8110	8110	8110	8110	0
647	20241002	101200	70778630	8110	8110	8110	8110	0
648	20241002	101100	70778630	8110	8110	8110	8110	0
649	20241002	101000	70778630	8110	8110	8110	8110	0
650	20241002	100900	70778630	8110	8110	8110	8110	1
651	20241002	100800	70770520	8090	8090	8090	8090	0
652	20241002	100700	70770520	8090	8090	8090	8090	68
653	20241002	100600	70220400	8110	8110	8110	8110	1
654	20241002	100500	70212290	8110	8110	8110	8110	1
655	20241002	100400	70204180	8100	8100	8100	8100	157
656	20241002	100300	68932480	8090	8090	8090	8090	6
657	20241002	100200	68883940	8090	8090	8090	8090	34
658	20241002	100100	68608880	8060	8060	8060	8060	0
659	20241002	100000	68608880	8060	8060	8060	8060	10
660	20241002	095900	68528280	8060	8060	8060	8060	0
661	20241002	095800	68528280	8060	8060	8060	8060	0
662	20241002	095700	68528280	8060	8060	8060	8060	0
663	20241002	095600	68528280	8060	8060	8060	8060	20
664	20241002	095500	68367080	8070	8070	8070	8070	20
665	20241002	095400	68205680	8080	8070	8080	8070	60
666	20241002	095300	67721080	8070	8050	8070	8050	177
667	20241002	095200	66294310	8060	8060	8060	8060	1
668	20241002	095100	66286250	8020	8050	8050	8020	247
669	20241002	095000	64304920	8060	8070	8070	8060	366
670	20241002	094900	61351960	8110	8110	8110	8110	15
671	20241002	094800	61230310	8110	8110	8110	8110	305
672	20241002	094700	58756760	8020	8030	8050	8020	660
673	20241002	094600	53451460	8140	8020	8200	8000	1550
674	20241002	094500	40834510	8000	7980	8000	7980	191
675	20241002	094400	39306620	7990	7940	7990	7930	164
676	20241002	094300	38004510	7930	7920	7930	7920	24
677	20241002	094200	37814230	7900	7900	7900	7900	0
678	20241002	094100	37814230	7900	7900	7900	7900	14
679	20241002	094000	37703630	7880	7880	7880	7880	13
680	20241002	093900	37601190	7880	7880	7880	7880	0
681	20241002	093800	37601190	7880	7880	7880	7880	43
682	20241002	093700	37262350	7880	7880	7880	7880	0
683	20241002	093600	37262350	7880	7880	7880	7880	0
684	20241002	093500	37262350	7880	7880	7880	7880	0
685	20241002	093400	37262350	7880	7880	7880	7880	0
686	20241002	093300	37262350	7880	7880	7880	7880	0
687	20241002	093200	37262350	7880	7880	7880	7880	0
688	20241002	093100	37262350	7880	7880	7880	7880	0
689	20241002	093000	37262350	7880	7880	7880	7880	49
690	20241002	092900	36876230	7880	7880	7900	7880	120
691	20241002	092800	35930030	7900	7900	7900	7900	0
692	20241002	092700	35930030	7900	7900	7900	7900	0
693	20241002	092600	35930030	7900	7900	7900	7900	0
694	20241002	092500	35930030	7900	7900	7900	7900	14
695	20241002	092400	35819430	7850	7850	7850	7850	4
696	20241002	092300	35788030	7890	7850	7890	7850	12
697	20241002	092200	35693750	7890	7890	7890	7890	0
698	20241002	092100	35693750	7890	7890	7890	7890	1
699	20241002	092000	35685860	7830	7830	7830	7830	0
700	20241002	091900	35685860	7830	7880	7880	7830	138
701	20241002	091800	34604490	7890	7890	7890	7890	4
702	20241002	091700	34572930	7890	7890	7890	7880	257
703	20241002	091600	32546170	7890	7890	7890	7890	0
704	20241002	091500	32546170	7890	7890	7890	7890	5
705	20241002	091400	32506720	7880	7880	7880	7880	0
706	20241002	091300	32506720	7880	7870	7880	7870	45
707	20241002	091200	32152210	7820	7820	7820	7820	0
708	20241002	091100	32152210	7820	7840	7840	7820	100
709	20241002	091000	31370190	7840	7860	7860	7840	1243
710	20241002	090900	21615970	7860	7930	7930	7860	2460
711	20241002	090800	2267030	7930	7950	7950	7930	23
712	20241002	090700	2084440	7950	7960	7960	7950	12
713	20241002	090600	1988940	7960	7960	7960	7960	4
714	20241002	090500	1957100	8020	8020	8020	8020	0
715	20241002	090400	1957100	8020	8020	8020	8020	0
716	20241002	090300	1957100	8020	8020	8020	8020	0
717	20241002	090200	1957100	8020	8020	8020	8020	13
718	20241002	090100	1852840	8020	8010	8020	8010	36
719	20241002	090000	1564280	7980	7980	7980	7980	194