KissMeData/035810/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191900	167890220	2685	2685	2685	2685	750
3	20241002	191800	167890220	2685	2685	2685	2685	0
4	20241002	191700	167890220	2685	2685	2685	2685	0
5	20241002	191600	167890220	2685	2685	2685	2685	0
6	20241002	191500	167890220	2685	2685	2685	2685	0
7	20241002	191400	167890220	2685	2685	2685	2685	0
8	20241002	191300	167890220	2685	2685	2685	2685	0
9	20241002	191200	167890220	2685	2685	2685	2685	0
10	20241002	191100	167890220	2685	2685	2685	2685	0
11	20241002	191000	167890220	2685	2685	2685	2685	0
12	20241002	190900	167890220	2685	2685	2685	2685	0
13	20241002	190800	167890220	2685	2685	2685	2685	0
14	20241002	190700	167890220	2685	2685	2685	2685	0
15	20241002	190600	167890220	2685	2685	2685	2685	0
16	20241002	190500	167890220	2685	2685	2685	2685	0
17	20241002	190400	167890220	2685	2685	2685	2685	0
18	20241002	190300	167890220	2685	2685	2685	2685	0
19	20241002	190200	167890220	2685	2685	2685	2685	0
20	20241002	190100	167890220	2685	2685	2685	2685	0
21	20241002	190000	167890220	2685	2685	2685	2685	0
22	20241002	185900	167890220	2685	2685	2685	2685	0
23	20241002	185800	167890220	2685	2685	2685	2685	0
24	20241002	185700	167890220	2685	2685	2685	2685	0
25	20241002	185600	167890220	2685	2685	2685	2685	0
26	20241002	185500	167890220	2685	2685	2685	2685	0
27	20241002	185400	167890220	2685	2685	2685	2685	0
28	20241002	185300	167890220	2685	2685	2685	2685	0
29	20241002	185200	167890220	2685	2685	2685	2685	0
30	20241002	185100	167890220	2685	2685	2685	2685	0
31	20241002	185000	167890220	2685	2685	2685	2685	0
32	20241002	184900	167890220	2685	2685	2685	2685	750
33	20241002	184800	167890220	2685	2685	2685	2685	0
34	20241002	184700	167890220	2685	2685	2685	2685	0
35	20241002	184600	167890220	2685	2685	2685	2685	0
36	20241002	184500	167890220	2685	2685	2685	2685	0
37	20241002	184400	167890220	2685	2685	2685	2685	0
38	20241002	184300	167890220	2685	2685	2685	2685	0
39	20241002	184200	167890220	2685	2685	2685	2685	0
40	20241002	184100	167890220	2685	2685	2685	2685	0
41	20241002	184000	167890220	2685	2685	2685	2685	0
42	20241002	183900	167890220	2685	2685	2685	2685	0
43	20241002	183800	167890220	2685	2685	2685	2685	0
44	20241002	183700	167890220	2685	2685	2685	2685	0
45	20241002	183600	167890220	2685	2685	2685	2685	0
46	20241002	183500	167890220	2685	2685	2685	2685	0
47	20241002	183400	167890220	2685	2685	2685	2685	0
48	20241002	183300	167890220	2685	2685	2685	2685	0
49	20241002	183200	167890220	2685	2685	2685	2685	0
50	20241002	183100	167890220	2685	2685	2685	2685	0
51	20241002	183000	167890220	2685	2685	2685	2685	0
52	20241002	182900	167890220	2685	2685	2685	2685	0
53	20241002	182800	167890220	2685	2685	2685	2685	0
54	20241002	182700	167890220	2685	2685	2685	2685	0
55	20241002	182600	167890220	2685	2685	2685	2685	0
56	20241002	182500	167890220	2685	2685	2685	2685	0
57	20241002	182400	167890220	2685	2685	2685	2685	0
58	20241002	182300	167890220	2685	2685	2685	2685	0
59	20241002	182200	167890220	2685	2685	2685	2685	0
60	20241002	182100	167890220	2685	2685	2685	2685	0
61	20241002	182000	167890220	2685	2685	2685	2685	0
62	20241002	181900	167890220	2685	2685	2685	2685	750
63	20241002	181800	167890220	2685	2685	2685	2685	0
64	20241002	181700	167890220	2685	2685	2685	2685	0
65	20241002	181600	167890220	2685	2685	2685	2685	0
66	20241002	181500	167890220	2685	2685	2685	2685	0
67	20241002	181400	167890220	2685	2685	2685	2685	0
68	20241002	181300	167890220	2685	2685	2685	2685	0
69	20241002	181200	167890220	2685	2685	2685	2685	0
70	20241002	181100	167890220	2685	2685	2685	2685	0
71	20241002	181000	167890220	2685	2685	2685	2685	0
72	20241002	180900	167890220	2685	2685	2685	2685	0
73	20241002	180800	167890220	2685	2685	2685	2685	0
74	20241002	180700	167890220	2685	2685	2685	2685	0
75	20241002	180600	167890220	2685	2685	2685	2685	0
76	20241002	180500	167890220	2685	2685	2685	2685	0
77	20241002	180400	167890220	2685	2685	2685	2685	0
78	20241002	180300	167890220	2685	2685	2685	2685	0
79	20241002	180200	167890220	2685	2685	2685	2685	0
80	20241002	180100	167890220	2685	2685	2685	2685	0
81	20241002	180000	167890220	2685	2685	2685	2685	0
82	20241002	175900	167890220	2685	2685	2685	2685	0
83	20241002	175800	167890220	2685	2685	2685	2685	0
84	20241002	175700	167890220	2685	2685	2685	2685	0
85	20241002	175600	167890220	2685	2685	2685	2685	0
86	20241002	175500	167890220	2685	2685	2685	2685	0
87	20241002	175400	167890220	2685	2685	2685	2685	0
88	20241002	175300	167890220	2685	2685	2685	2685	0
89	20241002	175200	167890220	2685	2685	2685	2685	0
90	20241002	175100	167890220	2685	2685	2685	2685	0
91	20241002	175000	167890220	2685	2685	2685	2685	0
92	20241002	174900	167890220	2685	2685	2685	2685	750
93	20241002	174800	167890220	2685	2685	2685	2685	0
94	20241002	174700	167890220	2685	2685	2685	2685	0
95	20241002	174600	167890220	2685	2685	2685	2685	0
96	20241002	174500	167890220	2685	2685	2685	2685	0
97	20241002	174400	167890220	2685	2685	2685	2685	0
98	20241002	174300	167890220	2685	2685	2685	2685	0
99	20241002	174200	167890220	2685	2685	2685	2685	0
100	20241002	174100	167890220	2685	2685	2685	2685	0
101	20241002	174000	167890220	2685	2685	2685	2685	0
102	20241002	173900	167890220	2685	2685	2685	2685	0
103	20241002	173800	167890220	2685	2685	2685	2685	0
104	20241002	173700	167890220	2685	2685	2685	2685	0
105	20241002	173600	167890220	2685	2685	2685	2685	0
106	20241002	173500	167890220	2685	2685	2685	2685	0
107	20241002	173400	167890220	2685	2685	2685	2685	0
108	20241002	173300	167890220	2685	2685	2685	2685	0
109	20241002	173200	167890220	2685	2685	2685	2685	0
110	20241002	173100	167890220	2685	2685	2685	2685	0
111	20241002	173000	167890220	2685	2685	2685	2685	0
112	20241002	172900	167890220	2685	2685	2685	2685	0
113	20241002	172800	167890220	2685	2685	2685	2685	0
114	20241002	172700	167890220	2685	2685	2685	2685	0
115	20241002	172600	167890220	2685	2685	2685	2685	0
116	20241002	172500	167890220	2685	2685	2685	2685	0
117	20241002	172400	167890220	2685	2685	2685	2685	0
118	20241002	172300	167890220	2685	2685	2685	2685	0
119	20241002	172200	167890220	2685	2685	2685	2685	0
120	20241002	172100	167890220	2685	2685	2685	2685	0
121	20241002	172000	167890220	2685	2685	2685	2685	0
122	20241002	171900	167890220	2685	2685	2685	2685	750
123	20241002	171800	167890220	2685	2685	2685	2685	0
124	20241002	171700	167890220	2685	2685	2685	2685	0
125	20241002	171600	167890220	2685	2685	2685	2685	0
126	20241002	171500	167890220	2685	2685	2685	2685	0
127	20241002	171400	167890220	2685	2685	2685	2685	0
128	20241002	171300	167890220	2685	2685	2685	2685	0
129	20241002	171200	167890220	2685	2685	2685	2685	0
130	20241002	171100	167890220	2685	2685	2685	2685	0
131	20241002	171000	167890220	2685	2685	2685	2685	0
132	20241002	170900	167890220	2685	2685	2685	2685	0
133	20241002	170800	167890220	2685	2685	2685	2685	0
134	20241002	170700	167890220	2685	2685	2685	2685	0
135	20241002	170600	167890220	2685	2685	2685	2685	0
136	20241002	170500	167890220	2685	2685	2685	2685	0
137	20241002	170400	167890220	2685	2685	2685	2685	0
138	20241002	170300	167890220	2685	2685	2685	2685	0
139	20241002	170200	167890220	2685	2685	2685	2685	0
140	20241002	170100	167890220	2685	2685	2685	2685	0
141	20241002	170000	167890220	2685	2685	2685	2685	0
142	20241002	165900	167890220	2685	2685	2685	2685	0
143	20241002	165800	167890220	2685	2685	2685	2685	0
144	20241002	165700	167890220	2685	2685	2685	2685	0
145	20241002	165600	167890220	2685	2685	2685	2685	0
146	20241002	165500	167890220	2685	2685	2685	2685	0
147	20241002	165400	167890220	2685	2685	2685	2685	0
148	20241002	165300	167890220	2685	2685	2685	2685	0
149	20241002	165200	167890220	2685	2685	2685	2685	0
150	20241002	165100	167890220	2685	2685	2685	2685	0
151	20241002	165000	167890220	2685	2685	2685	2685	0
152	20241002	164900	167890220	2685	2685	2685	2685	750
153	20241002	164800	167890220	2685	2685	2685	2685	0
154	20241002	164700	167890220	2685	2685	2685	2685	0
155	20241002	164600	167890220	2685	2685	2685	2685	0
156	20241002	164500	167890220	2685	2685	2685	2685	0
157	20241002	164400	167890220	2685	2685	2685	2685	0
158	20241002	164300	167890220	2685	2685	2685	2685	0
159	20241002	164200	167890220	2685	2685	2685	2685	0
160	20241002	164100	167890220	2685	2685	2685	2685	0
161	20241002	164000	167890220	2685	2685	2685	2685	0
162	20241002	163900	167890220	2685	2685	2685	2685	0
163	20241002	163800	167890220	2685	2685	2685	2685	0
164	20241002	163700	167890220	2685	2685	2685	2685	0
165	20241002	163600	167890220	2685	2685	2685	2685	0
166	20241002	163500	167890220	2685	2685	2685	2685	0
167	20241002	163400	167890220	2685	2685	2685	2685	0
168	20241002	163300	167890220	2685	2685	2685	2685	0
169	20241002	163200	167890220	2685	2685	2685	2685	0
170	20241002	163100	167890220	2685	2685	2685	2685	0
171	20241002	163000	167890220	2685	2685	2685	2685	0
172	20241002	162900	167890220	2685	2685	2685	2685	0
173	20241002	162800	167890220	2685	2685	2685	2685	0
174	20241002	162700	167890220	2685	2685	2685	2685	0
175	20241002	162600	167890220	2685	2685	2685	2685	0
176	20241002	162500	167890220	2685	2685	2685	2685	0
177	20241002	162400	167890220	2685	2685	2685	2685	0
178	20241002	162300	167890220	2685	2685	2685	2685	0
179	20241002	162200	167890220	2685	2685	2685	2685	0
180	20241002	162100	167890220	2685	2685	2685	2685	0
181	20241002	162000	167890220	2685	2685	2685	2685	0
182	20241002	161900	167890220	2685	2685	2685	2685	750
183	20241002	161800	167890220	2685	2685	2685	2685	0
184	20241002	161700	167890220	2685	2685	2685	2685	0
185	20241002	161600	167890220	2685	2685	2685	2685	0
186	20241002	161500	167890220	2685	2685	2685	2685	0
187	20241002	161400	167890220	2685	2685	2685	2685	0
188	20241002	161300	167890220	2685	2685	2685	2685	0
189	20241002	161200	167890220	2685	2685	2685	2685	0
190	20241002	161100	167890220	2685	2685	2685	2685	0
191	20241002	161000	167890220	2685	2685	2685	2685	0
192	20241002	160900	167890220	2685	2685	2685	2685	0
193	20241002	160800	167890220	2685	2685	2685	2685	0
194	20241002	160700	167890220	2685	2685	2685	2685	0
195	20241002	160600	167890220	2685	2685	2685	2685	0
196	20241002	160500	167890220	2685	2685	2685	2685	0
197	20241002	160400	167890220	2685	2685	2685	2685	0
198	20241002	160300	167890220	2685	2685	2685	2685	0
199	20241002	160200	167890220	2685	2685	2685	2685	0
200	20241002	160100	167890220	2685	2685	2685	2685	0
201	20241002	160000	167890220	2685	2685	2685	2685	0
202	20241002	155900	167890220	2685	2685	2685	2685	0
203	20241002	155800	167890220	2685	2685	2685	2685	0
204	20241002	155700	167890220	2685	2685	2685	2685	0
205	20241002	155600	167890220	2685	2685	2685	2685	0
206	20241002	155500	167890220	2685	2685	2685	2685	0
207	20241002	155400	167890220	2685	2685	2685	2685	0
208	20241002	155300	167890220	2685	2685	2685	2685	0
209	20241002	155200	167890220	2685	2685	2685	2685	0
210	20241002	155100	167890220	2685	2685	2685	2685	0
211	20241002	155000	167890220	2685	2685	2685	2685	0
212	20241002	154900	167890220	2685	2685	2685	2685	750
213	20241002	154800	167890220	2685	2685	2685	2685	0
214	20241002	154700	167890220	2685	2685	2685	2685	0
215	20241002	154600	167890220	2685	2685	2685	2685	0
216	20241002	154500	167890220	2685	2685	2685	2685	0
217	20241002	154400	167890220	2685	2685	2685	2685	0
218	20241002	154300	167890220	2685	2685	2685	2685	0
219	20241002	154200	167890220	2685	2685	2685	2685	0
220	20241002	154100	167890220	2685	2685	2685	2685	0
221	20241002	154000	167890220	2685	2685	2685	2685	0
222	20241002	153900	167890220	2685	2685	2685	2685	0
223	20241002	153800	167890220	2685	2685	2685	2685	0
224	20241002	153700	167890220	2685	2685	2685	2685	0
225	20241002	153600	167890220	2685	2685	2685	2685	0
226	20241002	153500	167890220	2685	2685	2685	2685	0
227	20241002	153400	167890220	2685	2685	2685	2685	0
228	20241002	153300	167890220	2685	2685	2685	2685	0
229	20241002	153200	167890220	2685	2685	2685	2685	0
230	20241002	153100	167890220	2685	2685	2685	2685	0
231	20241002	153000	167890220	2685	2685	2685	2685	750
232	20241002	152900	165876470	2675	2675	2675	2675	0
233	20241002	152800	165876470	2675	2675	2675	2675	0
234	20241002	152700	165876470	2675	2675	2675	2675	0
235	20241002	152600	165876470	2675	2675	2675	2675	0
236	20241002	152500	165876470	2675	2675	2675	2675	0
237	20241002	152400	165876470	2675	2675	2675	2675	0
238	20241002	152300	165876470	2675	2675	2675	2675	0
239	20241002	152200	165876470	2675	2675	2675	2675	0
240	20241002	152100	165876470	2675	2675	2675	2675	0
241	20241002	152000	165876470	2675	2675	2675	2675	0
242	20241002	151900	165876470	2675	2675	2675	2675	45
243	20241002	151800	165756095	2685	2675	2685	2675	42
244	20241002	151700	165643735	2685	2685	2685	2685	0
245	20241002	151600	165643735	2685	2685	2685	2685	0
246	20241002	151500	165643735	2685	2685	2685	2685	1
247	20241002	151400	165641050	2675	2675	2675	2675	40
248	20241002	151300	165534050	2685	2685	2685	2685	48
249	20241002	151200	165405170	2690	2690	2690	2690	0
250	20241002	151100	165405170	2690	2690	2690	2690	0
251	20241002	151000	165405170	2690	2690	2690	2690	0
252	20241002	150900	165405170	2690	2690	2690	2690	112
253	20241002	150800	165103890	2685	2685	2685	2685	1200
254	20241002	150700	161881890	2685	2685	2685	2685	0
255	20241002	150600	161881890	2685	2685	2685	2685	0
256	20241002	150500	161881890	2685	2685	2685	2685	0
257	20241002	150400	161881890	2685	2685	2685	2685	0
258	20241002	150300	161881890	2685	2685	2685	2685	0
259	20241002	150200	161881890	2685	2680	2685	2680	81
260	20241002	150100	161664570	2685	2670	2685	2670	51
261	20241002	150000	161528385	2685	2685	2685	2685	1
262	20241002	145900	161525700	2670	2675	2685	2670	2370
263	20241002	145800	155192235	2685	2685	2685	2685	0
264	20241002	145700	155192235	2685	2685	2685	2685	0
265	20241002	145600	155192235	2685	2685	2685	2685	0
266	20241002	145500	155192235	2685	2685	2685	2685	0
267	20241002	145400	155192235	2685	2680	2685	2680	559
268	20241002	145300	153693840	2685	2685	2685	2685	0
269	20241002	145200	153693840	2685	2685	2685	2685	0
270	20241002	145100	153693840	2685	2685	2685	2685	0
271	20241002	145000	153693840	2685	2685	2685	2685	0
272	20241002	144900	153693840	2685	2685	2685	2685	0
273	20241002	144800	153693840	2685	2685	2685	2685	0
274	20241002	144700	153693840	2685	2685	2685	2685	0
275	20241002	144600	153693840	2685	2685	2685	2685	0
276	20241002	144500	153693840	2685	2685	2685	2685	0
277	20241002	144400	153693840	2685	2685	2685	2685	0
278	20241002	144300	153693840	2685	2685	2685	2685	0
279	20241002	144200	153693840	2685	2685	2685	2685	0
280	20241002	144100	153693840	2685	2690	2690	2685	50
281	20241002	144000	153559585	2690	2690	2690	2690	0
282	20241002	143900	153559585	2690	2690	2690	2690	0
283	20241002	143800	153559585	2690	2690	2690	2690	0
284	20241002	143700	153559585	2690	2680	2690	2680	1084
285	20241002	143600	150654455	2690	2690	2690	2690	26
286	20241002	143500	150584515	2690	2690	2690	2690	144
287	20241002	143400	150197155	2690	2690	2690	2690	0
288	20241002	143300	150197155	2690	2690	2690	2690	0
289	20241002	143200	150197155	2690	2690	2690	2690	0
290	20241002	143100	150197155	2690	2690	2690	2690	0
291	20241002	143000	150197155	2690	2690	2690	2690	0
292	20241002	142900	150197155	2690	2690	2690	2690	1
293	20241002	142800	150194465	2680	2680	2680	2680	257
294	20241002	142700	149505705	2690	2690	2690	2690	0
295	20241002	142600	149505705	2690	2690	2690	2690	0
296	20241002	142500	149505705	2690	2690	2690	2690	1
297	20241002	142400	149503015	2690	2690	2690	2690	0
298	20241002	142300	149503015	2690	2690	2690	2690	0
299	20241002	142200	149503015	2690	2690	2690	2690	0
300	20241002	142100	149503015	2690	2690	2690	2690	1000
301	20241002	142000	146813015	2690	2690	2690	2690	200
302	20241002	141900	146275015	2690	2690	2690	2690	0
303	20241002	141800	146275015	2690	2690	2690	2690	0
304	20241002	141700	146275015	2690	2690	2690	2690	0
305	20241002	141600	146275015	2690	2690	2690	2690	1000
306	20241002	141500	143585015	2690	2690	2690	2690	0
307	20241002	141400	143585015	2690	2690	2690	2690	14
308	20241002	141300	143547355	2690	2690	2690	2690	0
309	20241002	141200	143547355	2690	2690	2690	2690	0
310	20241002	141100	143547355	2690	2690	2690	2690	0
311	20241002	141000	143547355	2690	2690	2690	2690	0
312	20241002	140900	143547355	2690	2690	2690	2690	0
313	20241002	140800	143547355	2690	2690	2690	2690	0
314	20241002	140700	143547355	2690	2690	2690	2690	0
315	20241002	140600	143547355	2690	2690	2690	2690	0
316	20241002	140500	143547355	2690	2690	2690	2690	0
317	20241002	140400	143547355	2690	2690	2690	2690	2330
318	20241002	140300	137279655	2690	2690	2690	2690	0
319	20241002	140200	137279655	2690	2690	2690	2690	0
320	20241002	140100	137279655	2690	2690	2690	2690	0
321	20241002	140000	137279655	2690	2690	2690	2690	0
322	20241002	135900	137279655	2690	2690	2690	2690	0
323	20241002	135800	137279655	2690	2690	2690	2690	1000
324	20241002	135700	134589655	2690	2690	2690	2690	1
325	20241002	135600	134586965	2690	2690	2690	2690	0
326	20241002	135500	134586965	2690	2690	2690	2690	0
327	20241002	135400	134586965	2690	2690	2690	2690	1
328	20241002	135300	134584275	2675	2675	2675	2675	0
329	20241002	135200	134584275	2675	2675	2675	2675	181
330	20241002	135100	134100100	2690	2690	2690	2690	0
331	20241002	135000	134100100	2690	2690	2690	2690	0
332	20241002	134900	134100100	2690	2690	2690	2690	0
333	20241002	134800	134100100	2690	2690	2690	2690	0
334	20241002	134700	134100100	2690	2690	2690	2690	0
335	20241002	134600	134100100	2690	2690	2690	2690	0
336	20241002	134500	134100100	2690	2690	2690	2690	0
337	20241002	134400	134100100	2690	2690	2690	2690	0
338	20241002	134300	134100100	2690	2690	2690	2690	0
339	20241002	134200	134100100	2690	2690	2690	2690	0
340	20241002	134100	134100100	2690	2690	2690	2690	0
341	20241002	134000	134100100	2690	2690	2690	2690	0
342	20241002	133900	134100100	2690	2690	2690	2690	0
343	20241002	133800	134100100	2690	2690	2690	2690	3
344	20241002	133700	134092030	2675	2675	2675	2675	0
345	20241002	133600	134092030	2675	2675	2675	2675	0
346	20241002	133500	134092030	2675	2675	2675	2675	0
347	20241002	133400	134092030	2675	2675	2675	2675	0
348	20241002	133300	134092030	2675	2675	2675	2675	0
349	20241002	133200	134092030	2675	2680	2680	2675	2967
350	20241002	133100	126147945	2680	2680	2680	2680	0
351	20241002	133000	126147945	2680	2680	2680	2680	0
352	20241002	132900	126147945	2680	2680	2680	2680	0
353	20241002	132800	126147945	2680	2680	2680	2680	1000
354	20241002	132700	123467945	2685	2685	2685	2685	0
355	20241002	132600	123467945	2685	2685	2685	2685	1454
356	20241002	132500	119563955	2690	2690	2690	2690	0
357	20241002	132400	119563955	2690	2690	2690	2690	0
358	20241002	132300	119563955	2690	2690	2690	2690	0
359	20241002	132200	119563955	2690	2690	2690	2690	0
360	20241002	132100	119563955	2690	2685	2690	2685	224
361	20241002	132000	118962510	2690	2690	2690	2690	170
362	20241002	131900	118505210	2690	2690	2690	2690	0
363	20241002	131800	118505210	2690	2690	2690	2690	0
364	20241002	131700	118505210	2690	2690	2690	2690	0
365	20241002	131600	118505210	2690	2685	2690	2685	335
366	20241002	131500	117605730	2690	2690	2690	2690	0
367	20241002	131400	117605730	2690	2690	2690	2690	0
368	20241002	131300	117605730	2690	2690	2690	2690	0
369	20241002	131200	117605730	2690	2690	2690	2690	0
370	20241002	131100	117605730	2690	2690	2690	2690	0
371	20241002	131000	117605730	2690	2690	2690	2690	0
372	20241002	130900	117605730	2690	2690	2690	2690	0
373	20241002	130800	117605730	2690	2690	2690	2690	0
374	20241002	130700	117605730	2690	2690	2690	2690	0
375	20241002	130600	117605730	2690	2690	2690	2690	0
376	20241002	130500	117605730	2690	2690	2690	2690	0
377	20241002	130400	117605730	2690	2690	2690	2690	0
378	20241002	130300	117605730	2690	2690	2690	2690	0
379	20241002	130200	117605730	2690	2690	2690	2690	223
380	20241002	130100	117005860	2695	2695	2695	2695	0
381	20241002	130000	117005860	2695	2695	2695	2695	0
382	20241002	125900	117005860	2695	2695	2695	2695	0
383	20241002	125800	117005860	2695	2695	2695	2695	0
384	20241002	125700	117005860	2695	2695	2695	2695	3
385	20241002	125600	116997775	2695	2695	2695	2695	0
386	20241002	125500	116997775	2695	2695	2695	2695	2311
387	20241002	125400	110769630	2695	2695	2695	2695	0
388	20241002	125300	110769630	2695	2695	2695	2695	2
389	20241002	125200	110764240	2695	2695	2695	2695	0
390	20241002	125100	110764240	2695	2695	2695	2695	1
391	20241002	125000	110761545	2690	2690	2690	2690	0
392	20241002	124900	110761545	2690	2690	2690	2690	0
393	20241002	124800	110761545	2690	2690	2690	2690	0
394	20241002	124700	110761545	2690	2690	2690	2690	0
395	20241002	124600	110761545	2690	2690	2690	2690	0
396	20241002	124500	110761545	2690	2690	2690	2690	0
397	20241002	124400	110761545	2690	2690	2690	2690	2
398	20241002	124300	110756165	2690	2690	2690	2690	0
399	20241002	124200	110756165	2690	2690	2690	2690	0
400	20241002	124100	110756165	2690	2690	2690	2690	0
401	20241002	124000	110756165	2690	2690	2690	2690	0
402	20241002	123900	110756165	2690	2695	2695	2690	529
403	20241002	123800	109330620	2690	2690	2690	2690	0
404	20241002	123700	109330620	2690	2695	2695	2690	2
405	20241002	123600	109325235	2695	2695	2695	2695	503
406	20241002	123500	107969650	2690	2690	2690	2690	0
407	20241002	123400	107969650	2690	2690	2690	2690	0
408	20241002	123300	107969650	2690	2690	2690	2690	0
409	20241002	123200	107969650	2690	2690	2690	2690	0
410	20241002	123100	107969650	2690	2690	2690	2690	0
411	20241002	123000	107969650	2690	2690	2690	2690	0
412	20241002	122900	107969650	2690	2690	2690	2690	0
413	20241002	122800	107969650	2690	2690	2690	2690	0
414	20241002	122700	107969650	2690	2690	2690	2690	0
415	20241002	122600	107969650	2690	2690	2690	2690	0
416	20241002	122500	107969650	2690	2690	2690	2690	0
417	20241002	122400	107969650	2690	2690	2690	2690	0
418	20241002	122300	107969650	2690	2690	2690	2690	0
419	20241002	122200	107969650	2690	2690	2690	2690	0
420	20241002	122100	107969650	2690	2690	2690	2690	0
421	20241002	122000	107969650	2690	2690	2690	2690	0
422	20241002	121900	107969650	2690	2690	2690	2690	0
423	20241002	121800	107969650	2690	2690	2690	2690	0
424	20241002	121700	107969650	2690	2690	2690	2690	0
425	20241002	121600	107969650	2690	2690	2690	2690	35
426	20241002	121500	107875500	2690	2690	2690	2690	0
427	20241002	121400	107875500	2690	2690	2690	2690	0
428	20241002	121300	107875500	2690	2690	2690	2690	0
429	20241002	121200	107875500	2690	2690	2690	2690	0
430	20241002	121100	107875500	2690	2690	2690	2690	0
431	20241002	121000	107875500	2690	2690	2690	2690	0
432	20241002	120900	107875500	2690	2690	2690	2690	0
433	20241002	120800	107875500	2690	2690	2690	2690	0
434	20241002	120700	107875500	2690	2690	2690	2690	0
435	20241002	120600	107875500	2690	2685	2690	2685	138
436	20241002	120500	107504555	2695	2695	2695	2695	0
437	20241002	120400	107504555	2695	2695	2695	2695	48
438	20241002	120300	107375195	2695	2695	2695	2695	0
439	20241002	120200	107375195	2695	2695	2695	2695	2
440	20241002	120100	107369805	2695	2695	2695	2695	1000
441	20241002	120000	104674805	2685	2685	2685	2685	0
442	20241002	115900	104674805	2685	2685	2685	2685	0
443	20241002	115800	104674805	2685	2685	2685	2685	0
444	20241002	115700	104674805	2685	2685	2685	2685	0
445	20241002	115600	104674805	2685	2685	2685	2685	0
446	20241002	115500	104674805	2685	2685	2685	2685	0
447	20241002	115400	104674805	2685	2685	2685	2685	0
448	20241002	115300	104674805	2685	2685	2685	2685	0
449	20241002	115200	104674805	2685	2685	2685	2685	0
450	20241002	115100	104674805	2685	2685	2685	2685	0
451	20241002	115000	104674805	2685	2685	2685	2685	0
452	20241002	114900	104674805	2685	2685	2685	2685	0
453	20241002	114800	104674805	2685	2685	2685	2685	0
454	20241002	114700	104674805	2685	2685	2685	2685	440
455	20241002	114600	103493405	2685	2685	2685	2685	0
456	20241002	114500	103493405	2685	2685	2685	2685	9
457	20241002	114400	103469240	2680	2680	2680	2680	1
458	20241002	114300	103466560	2685	2685	2685	2685	0
459	20241002	114200	103466560	2685	2685	2685	2685	0
460	20241002	114100	103466560	2685	2685	2685	2685	0
461	20241002	114000	103466560	2685	2685	2685	2685	48
462	20241002	113900	103337680	2685	2685	2685	2685	48
463	20241002	113800	103208800	2685	2685	2685	2685	0
464	20241002	113700	103208800	2685	2685	2685	2685	0
465	20241002	113600	103208800	2685	2685	2685	2685	0
466	20241002	113500	103208800	2685	2685	2685	2685	0
467	20241002	113400	103208800	2685	2685	2685	2685	0
468	20241002	113300	103208800	2685	2685	2685	2685	0
469	20241002	113200	103208800	2685	2685	2685	2685	1
470	20241002	113100	103206115	2690	2690	2690	2690	0
471	20241002	113000	103206115	2690	2690	2690	2690	0
472	20241002	112900	103206115	2690	2690	2690	2690	2000
473	20241002	112800	97826115	2695	2695	2695	2695	0
474	20241002	112700	97826115	2695	2695	2695	2695	0
475	20241002	112600	97826115	2695	2695	2695	2695	0
476	20241002	112500	97826115	2695	2695	2695	2695	0
477	20241002	112400	97826115	2695	2695	2695	2695	517
478	20241002	112300	96432800	2695	2695	2695	2695	0
479	20241002	112200	96432800	2695	2695	2695	2695	259
480	20241002	112100	95734795	2695	2695	2695	2695	224
481	20241002	112000	95131115	2695	2695	2695	2695	0
482	20241002	111900	95131115	2695	2695	2695	2695	500
483	20241002	111800	93783615	2695	2685	2695	2685	3183
484	20241002	111700	85226260	2685	2685	2685	2685	0
485	20241002	111600	85226260	2685	2685	2685	2685	0
486	20241002	111500	85226260	2685	2685	2685	2685	300
487	20241002	111400	84420760	2685	2685	2685	2685	100
488	20241002	111300	84152260	2685	2680	2685	2680	845
489	20241002	111200	81887160	2675	2675	2675	2675	0
490	20241002	111100	81887160	2675	2675	2675	2675	0
491	20241002	111000	81887160	2675	2675	2675	2675	0
492	20241002	110900	81887160	2675	2675	2675	2675	0
493	20241002	110800	81887160	2675	2675	2675	2675	73
494	20241002	110700	81691885	2675	2675	2675	2675	0
495	20241002	110600	81691885	2675	2675	2675	2675	0
496	20241002	110500	81691885	2675	2675	2675	2675	11
497	20241002	110400	81662460	2680	2680	2680	2680	0
498	20241002	110300	81662460	2680	2680	2680	2680	0
499	20241002	110200	81662460	2680	2680	2680	2680	0
500	20241002	110100	81662460	2680	2680	2680	2680	0
501	20241002	110000	81662460	2680	2680	2680	2680	0
502	20241002	105900	81662460	2680	2680	2680	2680	0
503	20241002	105800	81662460	2680	2680	2680	2680	0
504	20241002	105700	81662460	2680	2680	2680	2680	0
505	20241002	105600	81662460	2680	2680	2680	2680	0
506	20241002	105500	81662460	2680	2680	2680	2680	0
507	20241002	105400	81662460	2680	2680	2680	2680	0
508	20241002	105300	81662460	2680	2680	2680	2680	0
509	20241002	105200	81662460	2680	2680	2680	2680	0
510	20241002	105100	81662460	2680	2680	2680	2680	0
511	20241002	105000	81662460	2680	2680	2680	2680	0
512	20241002	104900	81662460	2680	2680	2680	2680	0
513	20241002	104800	81662460	2680	2680	2680	2680	0
514	20241002	104700	81662460	2680	2680	2680	2680	0
515	20241002	104600	81662460	2680	2680	2680	2680	230
516	20241002	104500	81046060	2680	2680	2680	2680	2
517	20241002	104400	81040700	2680	2680	2680	2680	0
518	20241002	104300	81040700	2680	2680	2680	2680	506
519	20241002	104200	79684620	2680	2680	2680	2680	16
520	20241002	104100	79641740	2680	2680	2680	2680	2
521	20241002	104000	79636380	2675	2675	2675	2675	0
522	20241002	103900	79636380	2675	2675	2675	2675	0
523	20241002	103800	79636380	2675	2675	2675	2675	0
524	20241002	103700	79636380	2675	2675	2675	2675	0
525	20241002	103600	79636380	2675	2675	2675	2675	100
526	20241002	103500	79368880	2670	2670	2670	2670	0
527	20241002	103400	79368880	2670	2670	2670	2670	0
528	20241002	103300	79368880	2670	2670	2670	2670	0
529	20241002	103200	79368880	2670	2670	2670	2670	0
530	20241002	103100	79368880	2670	2670	2670	2670	0
531	20241002	103000	79368880	2670	2670	2670	2670	0
532	20241002	102900	79368880	2670	2670	2670	2670	1764
533	20241002	102800	74659000	2670	2670	2670	2670	0
534	20241002	102700	74659000	2670	2670	2670	2670	0
535	20241002	102600	74659000	2670	2670	2670	2670	0
536	20241002	102500	74659000	2670	2670	2670	2670	0
537	20241002	102400	74659000	2670	2670	2670	2670	200
538	20241002	102300	74125000	2665	2665	2665	2665	480
539	20241002	102200	72845800	2665	2670	2670	2665	3529
540	20241002	102100	63439720	2670	2670	2670	2670	0
541	20241002	102000	63439720	2670	2670	2670	2670	0
542	20241002	101900	63439720	2670	2670	2670	2670	0
543	20241002	101800	63439720	2670	2670	2670	2670	0
544	20241002	101700	63439720	2670	2670	2670	2670	0
545	20241002	101600	63439720	2670	2670	2670	2670	90
546	20241002	101500	63199420	2670	2670	2670	2670	0
547	20241002	101400	63199420	2670	2670	2670	2670	0
548	20241002	101300	63199420	2670	2680	2680	2670	51
549	20241002	101200	63062750	2680	2680	2680	2680	0
550	20241002	101100	63062750	2680	2680	2680	2680	1
551	20241002	101000	63060070	2680	2680	2680	2680	5
552	20241002	100900	63046670	2680	2680	2680	2680	3
553	20241002	100800	63038630	2680	2680	2680	2680	3
554	20241002	100700	63030590	2680	2680	2680	2680	0
555	20241002	100600	63030590	2680	2680	2680	2680	0
556	20241002	100500	63030590	2680	2670	2680	2670	1001
557	20241002	100400	60357910	2680	2680	2680	2680	0
558	20241002	100300	60357910	2680	2680	2680	2680	0
559	20241002	100200	60357910	2680	2680	2680	2680	0
560	20241002	100100	60357910	2680	2680	2680	2680	0
561	20241002	100000	60357910	2680	2680	2680	2680	5
562	20241002	095900	60344510	2670	2670	2670	2670	0
563	20241002	095800	60344510	2670	2670	2670	2670	1964
564	20241002	095700	55100630	2665	2665	2665	2665	7200
565	20241002	095600	35912630	2670	2670	2670	2670	768
566	20241002	095500	33862070	2670	2670	2670	2670	4000
567	20241002	095400	23182070	2680	2680	2680	2680	20
568	20241002	095300	23128470	2680	2680	2680	2680	0
569	20241002	095200	23128470	2680	2680	2680	2680	0
570	20241002	095100	23128470	2680	2680	2680	2680	0
571	20241002	095000	23128470	2680	2680	2680	2680	0
572	20241002	094900	23128470	2680	2680	2680	2680	0
573	20241002	094800	23128470	2680	2680	2680	2680	10
574	20241002	094700	23101670	2680	2680	2680	2680	0
575	20241002	094600	23101670	2680	2680	2680	2680	116
576	20241002	094500	22790790	2680	2680	2680	2680	12
577	20241002	094400	22758630	2680	2680	2680	2680	0
578	20241002	094300	22758630	2680	2680	2680	2680	0
579	20241002	094200	22758630	2680	2680	2680	2680	1000
580	20241002	094100	20078630	2680	2670	2680	2670	656
581	20241002	094000	18327100	2685	2685	2685	2685	0
582	20241002	093900	18327100	2685	2685	2685	2685	1
583	20241002	093800	18324415	2670	2670	2670	2670	288
584	20241002	093700	17555455	2675	2675	2675	2675	12
585	20241002	093600	17523355	2690	2690	2690	2690	0
586	20241002	093500	17523355	2690	2690	2690	2690	0
587	20241002	093400	17523355	2690	2690	2690	2690	0
588	20241002	093300	17523355	2690	2690	2690	2690	0
589	20241002	093200	17523355	2690	2690	2690	2690	0
590	20241002	093100	17523355	2690	2670	2690	2670	548
591	20241002	093000	16060175	2670	2670	2670	2670	140
592	20241002	092900	15686375	2690	2690	2690	2690	0
593	20241002	092800	15686375	2690	2675	2690	2675	201
594	20241002	092700	15148685	2690	2690	2690	2690	0
595	20241002	092600	15148685	2690	2690	2690	2690	0
596	20241002	092500	15148685	2690	2675	2690	2670	28
597	20241002	092400	15073875	2690	2690	2690	2690	0
598	20241002	092300	15073875	2690	2690	2690	2690	1
599	20241002	092200	15071185	2675	2675	2675	2675	2
600	20241002	092100	15065835	2690	2690	2690	2690	0
601	20241002	092000	15065835	2690	2690	2690	2690	0
602	20241002	091900	15065835	2690	2690	2690	2690	0
603	20241002	091800	15065835	2690	2690	2690	2690	0
604	20241002	091700	15065835	2690	2690	2690	2690	0
605	20241002	091600	15065835	2690	2690	2690	2690	0
606	20241002	091500	15065835	2690	2690	2690	2690	1
607	20241002	091400	15063145	2675	2675	2675	2675	0
608	20241002	091300	15063145	2675	2675	2675	2675	0
609	20241002	091200	15063145	2675	2675	2675	2675	913
610	20241002	091100	12620870	2675	2675	2675	2675	0
611	20241002	091000	12620870	2675	2675	2675	2675	0
612	20241002	090900	12620870	2675	2675	2675	2675	0
613	20241002	090800	12620870	2675	2675	2675	2675	0
614	20241002	090700	12620870	2675	2675	2675	2675	950
615	20241002	090600	10079620	2680	2700	2700	2680	275
616	20241002	090500	9342600	2680	2680	2680	2680	0
617	20241002	090400	9342600	2680	2680	2680	2680	0
618	20241002	090300	9342600	2680	2680	2680	2680	0
619	20241002	090200	9342600	2680	2685	2685	2680	2153
620	20241002	090100	3565060	2685	2685	2685	2685	271
621	20241002	090000	2837425	2690	2700	2700	2690	1040