KissMeData/079980/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	195400	173241295	2940	2940	2940	2940	2603
3	20241002	195300	173241295	2940	2940	2940	2940	0
4	20241002	195200	173241295	2940	2940	2940	2940	0
5	20241002	195100	173241295	2940	2940	2940	2940	0
6	20241002	195000	173241295	2940	2940	2940	2940	0
7	20241002	194900	173241295	2940	2940	2940	2940	0
8	20241002	194800	173241295	2940	2940	2940	2940	0
9	20241002	194700	173241295	2940	2940	2940	2940	0
10	20241002	194600	173241295	2940	2940	2940	2940	0
11	20241002	194500	173241295	2940	2940	2940	2940	0
12	20241002	194400	173241295	2940	2940	2940	2940	0
13	20241002	194300	173241295	2940	2940	2940	2940	0
14	20241002	194200	173241295	2940	2940	2940	2940	0
15	20241002	194100	173241295	2940	2940	2940	2940	0
16	20241002	194000	173241295	2940	2940	2940	2940	0
17	20241002	193900	173241295	2940	2940	2940	2940	0
18	20241002	193800	173241295	2940	2940	2940	2940	0
19	20241002	193700	173241295	2940	2940	2940	2940	0
20	20241002	193600	173241295	2940	2940	2940	2940	0
21	20241002	193500	173241295	2940	2940	2940	2940	0
22	20241002	193400	173241295	2940	2940	2940	2940	0
23	20241002	193300	173241295	2940	2940	2940	2940	0
24	20241002	193200	173241295	2940	2940	2940	2940	0
25	20241002	193100	173241295	2940	2940	2940	2940	0
26	20241002	193000	173241295	2940	2940	2940	2940	0
27	20241002	192900	173241295	2940	2940	2940	2940	0
28	20241002	192800	173241295	2940	2940	2940	2940	0
29	20241002	192700	173241295	2940	2940	2940	2940	0
30	20241002	192600	173241295	2940	2940	2940	2940	0
31	20241002	192500	173241295	2940	2940	2940	2940	0
32	20241002	192400	173241295	2940	2940	2940	2940	2603
33	20241002	192300	173241295	2940	2940	2940	2940	0
34	20241002	192200	173241295	2940	2940	2940	2940	0
35	20241002	192100	173241295	2940	2940	2940	2940	0
36	20241002	192000	173241295	2940	2940	2940	2940	0
37	20241002	191900	173241295	2940	2940	2940	2940	0
38	20241002	191800	173241295	2940	2940	2940	2940	0
39	20241002	191700	173241295	2940	2940	2940	2940	0
40	20241002	191600	173241295	2940	2940	2940	2940	0
41	20241002	191500	173241295	2940	2940	2940	2940	0
42	20241002	191400	173241295	2940	2940	2940	2940	0
43	20241002	191300	173241295	2940	2940	2940	2940	0
44	20241002	191200	173241295	2940	2940	2940	2940	0
45	20241002	191100	173241295	2940	2940	2940	2940	0
46	20241002	191000	173241295	2940	2940	2940	2940	0
47	20241002	190900	173241295	2940	2940	2940	2940	0
48	20241002	190800	173241295	2940	2940	2940	2940	0
49	20241002	190700	173241295	2940	2940	2940	2940	0
50	20241002	190600	173241295	2940	2940	2940	2940	0
51	20241002	190500	173241295	2940	2940	2940	2940	0
52	20241002	190400	173241295	2940	2940	2940	2940	0
53	20241002	190300	173241295	2940	2940	2940	2940	0
54	20241002	190200	173241295	2940	2940	2940	2940	0
55	20241002	190100	173241295	2940	2940	2940	2940	0
56	20241002	190000	173241295	2940	2940	2940	2940	0
57	20241002	185900	173241295	2940	2940	2940	2940	0
58	20241002	185800	173241295	2940	2940	2940	2940	0
59	20241002	185700	173241295	2940	2940	2940	2940	0
60	20241002	185600	173241295	2940	2940	2940	2940	0
61	20241002	185500	173241295	2940	2940	2940	2940	0
62	20241002	185400	173241295	2940	2940	2940	2940	2603
63	20241002	185300	173241295	2940	2940	2940	2940	0
64	20241002	185200	173241295	2940	2940	2940	2940	0
65	20241002	185100	173241295	2940	2940	2940	2940	0
66	20241002	185000	173241295	2940	2940	2940	2940	0
67	20241002	184900	173241295	2940	2940	2940	2940	0
68	20241002	184800	173241295	2940	2940	2940	2940	0
69	20241002	184700	173241295	2940	2940	2940	2940	0
70	20241002	184600	173241295	2940	2940	2940	2940	0
71	20241002	184500	173241295	2940	2940	2940	2940	0
72	20241002	184400	173241295	2940	2940	2940	2940	0
73	20241002	184300	173241295	2940	2940	2940	2940	0
74	20241002	184200	173241295	2940	2940	2940	2940	0
75	20241002	184100	173241295	2940	2940	2940	2940	0
76	20241002	184000	173241295	2940	2940	2940	2940	0
77	20241002	183900	173241295	2940	2940	2940	2940	0
78	20241002	183800	173241295	2940	2940	2940	2940	0
79	20241002	183700	173241295	2940	2940	2940	2940	0
80	20241002	183600	173241295	2940	2940	2940	2940	0
81	20241002	183500	173241295	2940	2940	2940	2940	0
82	20241002	183400	173241295	2940	2940	2940	2940	0
83	20241002	183300	173241295	2940	2940	2940	2940	0
84	20241002	183200	173241295	2940	2940	2940	2940	0
85	20241002	183100	173241295	2940	2940	2940	2940	0
86	20241002	183000	173241295	2940	2940	2940	2940	0
87	20241002	182900	173241295	2940	2940	2940	2940	0
88	20241002	182800	173241295	2940	2940	2940	2940	0
89	20241002	182700	173241295	2940	2940	2940	2940	0
90	20241002	182600	173241295	2940	2940	2940	2940	0
91	20241002	182500	173241295	2940	2940	2940	2940	0
92	20241002	182400	173241295	2940	2940	2940	2940	2603
93	20241002	182300	173241295	2940	2940	2940	2940	0
94	20241002	182200	173241295	2940	2940	2940	2940	0
95	20241002	182100	173241295	2940	2940	2940	2940	0
96	20241002	182000	173241295	2940	2940	2940	2940	0
97	20241002	181900	173241295	2940	2940	2940	2940	0
98	20241002	181800	173241295	2940	2940	2940	2940	0
99	20241002	181700	173241295	2940	2940	2940	2940	0
100	20241002	181600	173241295	2940	2940	2940	2940	0
101	20241002	181500	173241295	2940	2940	2940	2940	0
102	20241002	181400	173241295	2940	2940	2940	2940	0
103	20241002	181300	173241295	2940	2940	2940	2940	0
104	20241002	181200	173241295	2940	2940	2940	2940	0
105	20241002	181100	173241295	2940	2940	2940	2940	0
106	20241002	181000	173241295	2940	2940	2940	2940	0
107	20241002	180900	173241295	2940	2940	2940	2940	0
108	20241002	180800	173241295	2940	2940	2940	2940	0
109	20241002	180700	173241295	2940	2940	2940	2940	0
110	20241002	180600	173241295	2940	2940	2940	2940	0
111	20241002	180500	173241295	2940	2940	2940	2940	0
112	20241002	180400	173241295	2940	2940	2940	2940	0
113	20241002	180300	173241295	2940	2940	2940	2940	0
114	20241002	180200	173241295	2940	2940	2940	2940	0
115	20241002	180100	173241295	2940	2940	2940	2940	0
116	20241002	180000	173241295	2940	2940	2940	2940	0
117	20241002	175900	173241295	2940	2940	2940	2940	0
118	20241002	175800	173241295	2940	2940	2940	2940	0
119	20241002	175700	173241295	2940	2940	2940	2940	0
120	20241002	175600	173241295	2940	2940	2940	2940	0
121	20241002	175500	173241295	2940	2940	2940	2940	0
122	20241002	175400	173241295	2940	2940	2940	2940	2603
123	20241002	175300	173241295	2940	2940	2940	2940	0
124	20241002	175200	173241295	2940	2940	2940	2940	0
125	20241002	175100	173241295	2940	2940	2940	2940	0
126	20241002	175000	173241295	2940	2940	2940	2940	0
127	20241002	174900	173241295	2940	2940	2940	2940	0
128	20241002	174800	173241295	2940	2940	2940	2940	0
129	20241002	174700	173241295	2940	2940	2940	2940	0
130	20241002	174600	173241295	2940	2940	2940	2940	0
131	20241002	174500	173241295	2940	2940	2940	2940	0
132	20241002	174400	173241295	2940	2940	2940	2940	0
133	20241002	174300	173241295	2940	2940	2940	2940	0
134	20241002	174200	173241295	2940	2940	2940	2940	0
135	20241002	174100	173241295	2940	2940	2940	2940	0
136	20241002	174000	173241295	2940	2940	2940	2940	0
137	20241002	173900	173241295	2940	2940	2940	2940	0
138	20241002	173800	173241295	2940	2940	2940	2940	0
139	20241002	173700	173241295	2940	2940	2940	2940	0
140	20241002	173600	173241295	2940	2940	2940	2940	0
141	20241002	173500	173241295	2940	2940	2940	2940	0
142	20241002	173400	173241295	2940	2940	2940	2940	0
143	20241002	173300	173241295	2940	2940	2940	2940	0
144	20241002	173200	173241295	2940	2940	2940	2940	0
145	20241002	173100	173241295	2940	2940	2940	2940	0
146	20241002	173000	173241295	2940	2940	2940	2940	0
147	20241002	172900	173241295	2940	2940	2940	2940	0
148	20241002	172800	173241295	2940	2940	2940	2940	0
149	20241002	172700	173241295	2940	2940	2940	2940	0
150	20241002	172600	173241295	2940	2940	2940	2940	0
151	20241002	172500	173241295	2940	2940	2940	2940	0
152	20241002	172400	173241295	2940	2940	2940	2940	2603
153	20241002	172300	173241295	2940	2940	2940	2940	0
154	20241002	172200	173241295	2940	2940	2940	2940	0
155	20241002	172100	173241295	2940	2940	2940	2940	0
156	20241002	172000	173241295	2940	2940	2940	2940	0
157	20241002	171900	173241295	2940	2940	2940	2940	0
158	20241002	171800	173241295	2940	2940	2940	2940	0
159	20241002	171700	173241295	2940	2940	2940	2940	0
160	20241002	171600	173241295	2940	2940	2940	2940	0
161	20241002	171500	173241295	2940	2940	2940	2940	0
162	20241002	171400	173241295	2940	2940	2940	2940	0
163	20241002	171300	173241295	2940	2940	2940	2940	0
164	20241002	171200	173241295	2940	2940	2940	2940	0
165	20241002	171100	173241295	2940	2940	2940	2940	0
166	20241002	171000	173241295	2940	2940	2940	2940	0
167	20241002	170900	173241295	2940	2940	2940	2940	0
168	20241002	170800	173241295	2940	2940	2940	2940	0
169	20241002	170700	173241295	2940	2940	2940	2940	0
170	20241002	170600	173241295	2940	2940	2940	2940	0
171	20241002	170500	173241295	2940	2940	2940	2940	0
172	20241002	170400	173241295	2940	2940	2940	2940	0
173	20241002	170300	173241295	2940	2940	2940	2940	0
174	20241002	170200	173241295	2940	2940	2940	2940	0
175	20241002	170100	173241295	2940	2940	2940	2940	0
176	20241002	170000	173241295	2940	2940	2940	2940	0
177	20241002	165900	173241295	2940	2940	2940	2940	0
178	20241002	165800	173241295	2940	2940	2940	2940	0
179	20241002	165700	173241295	2940	2940	2940	2940	0
180	20241002	165600	173241295	2940	2940	2940	2940	0
181	20241002	165500	173241295	2940	2940	2940	2940	0
182	20241002	165400	173241295	2940	2940	2940	2940	2603
183	20241002	165300	173241295	2940	2940	2940	2940	0
184	20241002	165200	173241295	2940	2940	2940	2940	0
185	20241002	165100	173241295	2940	2940	2940	2940	0
186	20241002	165000	173241295	2940	2940	2940	2940	0
187	20241002	164900	173241295	2940	2940	2940	2940	0
188	20241002	164800	173241295	2940	2940	2940	2940	0
189	20241002	164700	173241295	2940	2940	2940	2940	0
190	20241002	164600	173241295	2940	2940	2940	2940	0
191	20241002	164500	173241295	2940	2940	2940	2940	0
192	20241002	164400	173241295	2940	2940	2940	2940	0
193	20241002	164300	173241295	2940	2940	2940	2940	0
194	20241002	164200	173241295	2940	2940	2940	2940	0
195	20241002	164100	173241295	2940	2940	2940	2940	0
196	20241002	164000	173241295	2940	2940	2940	2940	0
197	20241002	163900	173241295	2940	2940	2940	2940	0
198	20241002	163800	173241295	2940	2940	2940	2940	0
199	20241002	163700	173241295	2940	2940	2940	2940	0
200	20241002	163600	173241295	2940	2940	2940	2940	0
201	20241002	163500	173241295	2940	2940	2940	2940	0
202	20241002	163400	173241295	2940	2940	2940	2940	0
203	20241002	163300	173241295	2940	2940	2940	2940	0
204	20241002	163200	173241295	2940	2940	2940	2940	0
205	20241002	163100	173241295	2940	2940	2940	2940	0
206	20241002	163000	173241295	2940	2940	2940	2940	0
207	20241002	162900	173241295	2940	2940	2940	2940	0
208	20241002	162800	173241295	2940	2940	2940	2940	0
209	20241002	162700	173241295	2940	2940	2940	2940	0
210	20241002	162600	173241295	2940	2940	2940	2940	0
211	20241002	162500	173241295	2940	2940	2940	2940	0
212	20241002	162400	173241295	2940	2940	2940	2940	2603
213	20241002	162300	173241295	2940	2940	2940	2940	0
214	20241002	162200	173241295	2940	2940	2940	2940	0
215	20241002	162100	173241295	2940	2940	2940	2940	0
216	20241002	162000	173241295	2940	2940	2940	2940	0
217	20241002	161900	173241295	2940	2940	2940	2940	0
218	20241002	161800	173241295	2940	2940	2940	2940	0
219	20241002	161700	173241295	2940	2940	2940	2940	0
220	20241002	161600	173241295	2940	2940	2940	2940	0
221	20241002	161500	173241295	2940	2940	2940	2940	0
222	20241002	161400	173241295	2940	2940	2940	2940	0
223	20241002	161300	173241295	2940	2940	2940	2940	0
224	20241002	161200	173241295	2940	2940	2940	2940	0
225	20241002	161100	173241295	2940	2940	2940	2940	0
226	20241002	161000	173241295	2940	2940	2940	2940	0
227	20241002	160900	173241295	2940	2940	2940	2940	0
228	20241002	160800	173241295	2940	2940	2940	2940	0
229	20241002	160700	173241295	2940	2940	2940	2940	0
230	20241002	160600	173241295	2940	2940	2940	2940	0
231	20241002	160500	173241295	2940	2940	2940	2940	0
232	20241002	160400	173241295	2940	2940	2940	2940	0
233	20241002	160300	173241295	2940	2940	2940	2940	0
234	20241002	160200	173241295	2940	2940	2940	2940	0
235	20241002	160100	173241295	2940	2940	2940	2940	0
236	20241002	160000	173241295	2940	2940	2940	2940	0
237	20241002	155900	173241295	2940	2940	2940	2940	0
238	20241002	155800	173241295	2940	2940	2940	2940	0
239	20241002	155700	173241295	2940	2940	2940	2940	0
240	20241002	155600	173241295	2940	2940	2940	2940	0
241	20241002	155500	173241295	2940	2940	2940	2940	0
242	20241002	155400	173241295	2940	2940	2940	2940	2603
243	20241002	155300	173241295	2940	2940	2940	2940	0
244	20241002	155200	173241295	2940	2940	2940	2940	0
245	20241002	155100	173241295	2940	2940	2940	2940	0
246	20241002	155000	173241295	2940	2940	2940	2940	0
247	20241002	154900	173241295	2940	2940	2940	2940	0
248	20241002	154800	173241295	2940	2940	2940	2940	0
249	20241002	154700	173241295	2940	2940	2940	2940	0
250	20241002	154600	173241295	2940	2940	2940	2940	0
251	20241002	154500	173241295	2940	2940	2940	2940	0
252	20241002	154400	173241295	2940	2940	2940	2940	0
253	20241002	154300	173241295	2940	2940	2940	2940	0
254	20241002	154200	173241295	2940	2940	2940	2940	0
255	20241002	154100	173241295	2940	2940	2940	2940	0
256	20241002	154000	173241295	2940	2940	2940	2940	0
257	20241002	153900	173241295	2940	2940	2940	2940	0
258	20241002	153800	173241295	2940	2940	2940	2940	0
259	20241002	153700	173241295	2940	2940	2940	2940	0
260	20241002	153600	173241295	2940	2940	2940	2940	0
261	20241002	153500	173241295	2940	2940	2940	2940	0
262	20241002	153400	173241295	2940	2940	2940	2940	0
263	20241002	153300	173241295	2940	2940	2940	2940	0
264	20241002	153200	173241295	2940	2940	2940	2940	0
265	20241002	153100	173241295	2940	2940	2940	2940	0
266	20241002	153000	173241295	2940	2940	2940	2940	2603
267	20241002	152900	165588475	2950	2950	2950	2950	0
268	20241002	152800	165588475	2950	2950	2950	2950	0
269	20241002	152700	165588475	2950	2950	2950	2950	0
270	20241002	152600	165588475	2950	2950	2950	2950	0
271	20241002	152500	165588475	2950	2950	2950	2950	0
272	20241002	152400	165588475	2950	2950	2950	2950	0
273	20241002	152300	165588475	2950	2950	2950	2950	0
274	20241002	152200	165588475	2950	2950	2950	2950	0
275	20241002	152100	165588475	2950	2950	2950	2950	0
276	20241002	152000	165588475	2950	2950	2950	2950	0
277	20241002	151900	165588475	2950	2950	2950	2945	171
278	20241002	151800	165084170	2950	2960	2960	2950	812
279	20241002	151700	162688425	2965	2965	2965	2965	23
280	20241002	151600	162620230	2965	2965	2965	2965	10
281	20241002	151500	162590580	2960	2960	2960	2960	1
282	20241002	151400	162587620	2950	2950	2950	2950	0
283	20241002	151300	162587620	2950	2950	2950	2950	0
284	20241002	151200	162587620	2950	2960	2960	2950	4000
285	20241002	151100	150781380	2965	2965	2965	2965	4
286	20241002	151000	150769520	2960	2965	2965	2960	70
287	20241002	150900	150562315	2965	2965	2965	2965	0
288	20241002	150800	150562315	2965	2965	2965	2965	0
289	20241002	150700	150562315	2965	2965	2965	2965	0
290	20241002	150600	150562315	2965	2965	2965	2965	0
291	20241002	150500	150562315	2965	2965	2965	2965	80
292	20241002	150400	150325115	2965	2965	2965	2965	0
293	20241002	150300	150325115	2965	2965	2965	2965	1
294	20241002	150200	150322150	2975	2975	2975	2975	0
295	20241002	150100	150322150	2975	2975	2975	2975	0
296	20241002	150000	150322150	2975	2975	2975	2975	0
297	20241002	145900	150322150	2975	2975	2975	2975	0
298	20241002	145800	150322150	2975	2975	2975	2975	0
299	20241002	145700	150322150	2975	2975	2975	2975	0
300	20241002	145600	150322150	2975	2975	2975	2975	0
301	20241002	145500	150322150	2975	2975	2975	2975	0
302	20241002	145400	150322150	2975	2975	2975	2975	0
303	20241002	145300	150322150	2975	2975	2975	2975	5
304	20241002	145200	150307275	2965	2965	2965	2965	9
305	20241002	145100	150280590	2965	2965	2965	2965	0
306	20241002	145000	150280590	2965	2965	2965	2965	0
307	20241002	144900	150280590	2965	2965	2965	2965	1
308	20241002	144800	150277625	2955	2965	2965	2955	1592
309	20241002	144700	145565400	2965	2965	2965	2965	0
310	20241002	144600	145565400	2965	2965	2965	2965	0
311	20241002	144500	145565400	2965	2965	2965	2965	0
312	20241002	144400	145565400	2965	2965	2965	2965	0
313	20241002	144300	145565400	2965	2975	2975	2965	260
314	20241002	144200	144794475	2980	2980	2980	2980	0
315	20241002	144100	144794475	2980	2980	2980	2980	0
316	20241002	144000	144794475	2980	2980	2980	2980	0
317	20241002	143900	144794475	2980	2980	2980	2980	26
318	20241002	143800	144716995	2980	2980	2980	2980	0
319	20241002	143700	144716995	2980	2980	2980	2980	0
320	20241002	143600	144716995	2980	2980	2980	2980	0
321	20241002	143500	144716995	2980	2980	2980	2980	0
322	20241002	143400	144716995	2980	2980	2980	2980	1
323	20241002	143300	144714015	2980	2980	2980	2980	1
324	20241002	143200	144711035	2975	2975	2975	2975	30
325	20241002	143100	144621785	2980	2980	2980	2980	0
326	20241002	143000	144621785	2980	2980	2980	2980	1
327	20241002	142900	144618805	2985	2985	2985	2985	1
328	20241002	142800	144615820	2975	2975	2975	2975	0
329	20241002	142700	144615820	2975	2975	2975	2975	870
330	20241002	142600	142027570	2975	2975	2975	2975	130
331	20241002	142500	141640820	2975	2975	2975	2975	0
332	20241002	142400	141640820	2975	2975	2975	2975	0
333	20241002	142300	141640820	2975	2975	2975	2975	0
334	20241002	142200	141640820	2975	2975	2975	2975	0
335	20241002	142100	141640820	2975	2975	2975	2975	0
336	20241002	142000	141640820	2975	2975	2975	2975	1
337	20241002	141900	141637845	2960	2960	2960	2960	0
338	20241002	141800	141637845	2960	2960	2960	2960	0
339	20241002	141700	141637845	2960	2970	2970	2960	5975
340	20241002	141600	123948295	2965	2965	2965	2965	300
341	20241002	141500	123058795	2965	2965	2965	2965	16
342	20241002	141400	123011355	2970	2970	2970	2970	4
343	20241002	141300	122999475	2970	2970	2970	2970	521
344	20241002	141200	121452105	2970	2970	2970	2970	958
345	20241002	141100	118606845	2965	2980	2980	2965	7072
346	20241002	141000	97619740	3000	3000	3000	3000	0
347	20241002	140900	97619740	3000	3000	3000	3000	1
348	20241002	140800	97616740	2985	2985	2985	2985	0
349	20241002	140700	97616740	2985	2985	2985	2985	0
350	20241002	140600	97616740	2985	2985	2985	2985	0
351	20241002	140500	97616740	2985	2985	2985	2985	0
352	20241002	140400	97616740	2985	2985	2985	2985	0
353	20241002	140300	97616740	2985	2985	2985	2985	0
354	20241002	140200	97616740	2985	2985	2985	2985	357
355	20241002	140100	96551095	2985	2990	2990	2985	468
356	20241002	140000	95153810	3000	3000	3000	3000	0
357	20241002	135900	95153810	3000	3000	3000	3000	0
358	20241002	135800	95153810	3000	3000	3000	3000	0
359	20241002	135700	95153810	3000	3000	3000	3000	0
360	20241002	135600	95153810	3000	3000	3000	3000	0
361	20241002	135500	95153810	3000	3000	3000	3000	0
362	20241002	135400	95153810	3000	2990	3000	2990	104
363	20241002	135300	94842840	3000	3000	3000	3000	0
364	20241002	135200	94842840	3000	3000	3000	3000	1
365	20241002	135100	94839840	2990	2990	2990	2990	475
366	20241002	135000	93419590	2990	2990	2990	2990	0
367	20241002	134900	93419590	2990	2990	2990	2990	0
368	20241002	134800	93419590	2990	2990	2990	2990	0
369	20241002	134700	93419590	2990	2990	2990	2990	0
370	20241002	134600	93419590	2990	2990	2990	2990	0
371	20241002	134500	93419590	2990	2990	2990	2990	0
372	20241002	134400	93419590	2990	2990	2990	2990	0
373	20241002	134300	93419590	2990	2990	2990	2990	312
374	20241002	134200	92486710	3000	3000	3000	3000	0
375	20241002	134100	92486710	3000	3000	3000	3000	0
376	20241002	134000	92486710	3000	3000	3000	3000	0
377	20241002	133900	92486710	3000	3010	3010	3000	990
378	20241002	133800	89516700	3015	3015	3015	3015	0
379	20241002	133700	89516700	3015	3015	3015	3015	0
380	20241002	133600	89516700	3015	3015	3015	3015	0
381	20241002	133500	89516700	3015	3015	3015	3015	0
382	20241002	133400	89516700	3015	3015	3015	3015	0
383	20241002	133300	89516700	3015	3015	3015	3015	0
384	20241002	133200	89516700	3015	3015	3015	3015	0
385	20241002	133100	89516700	3015	3015	3015	3015	0
386	20241002	133000	89516700	3015	3015	3015	3015	0
387	20241002	132900	89516700	3015	3015	3015	3015	1
388	20241002	132800	89513685	3000	3000	3000	3000	0
389	20241002	132700	89513685	3000	3000	3000	3000	0
390	20241002	132600	89513685	3000	3000	3000	3000	0
391	20241002	132500	89513685	3000	3000	3000	3000	0
392	20241002	132400	89513685	3000	3000	3000	3000	0
393	20241002	132300	89513685	3000	3000	3000	3000	500
394	20241002	132200	88013685	3005	3005	3005	3005	800
395	20241002	132100	85609685	3015	3015	3015	3015	12
396	20241002	132000	85573505	3015	3015	3015	3015	0
397	20241002	131900	85573505	3015	3015	3015	3015	22
398	20241002	131800	85507175	3020	3020	3020	3020	0
399	20241002	131700	85507175	3020	3020	3020	3020	0
400	20241002	131600	85507175	3020	3020	3020	3020	0
401	20241002	131500	85507175	3020	3020	3020	3020	0
402	20241002	131400	85507175	3020	3020	3020	3020	0
403	20241002	131300	85507175	3020	3020	3020	3020	0
404	20241002	131200	85507175	3020	3020	3020	3020	205
405	20241002	131100	84888075	3015	3015	3015	3015	0
406	20241002	131000	84888075	3015	3015	3015	3015	0
407	20241002	130900	84888075	3015	3015	3015	3015	58
408	20241002	130800	84713205	3015	3015	3015	3015	0
409	20241002	130700	84713205	3015	3015	3015	3015	0
410	20241002	130600	84713205	3015	3015	3015	3015	0
411	20241002	130500	84713205	3015	3015	3015	3015	0
412	20241002	130400	84713205	3015	3015	3015	3015	0
413	20241002	130300	84713205	3015	3015	3015	3015	50
414	20241002	130200	84562455	3005	3005	3005	3005	0
415	20241002	130100	84562455	3005	3005	3005	3005	0
416	20241002	130000	84562455	3005	3005	3005	3005	0
417	20241002	125900	84562455	3005	3005	3005	3005	0
418	20241002	125800	84562455	3005	3005	3005	3005	600
419	20241002	125700	82759455	3005	3005	3005	3005	0
420	20241002	125600	82759455	3005	3005	3005	3005	0
421	20241002	125500	82759455	3005	3005	3005	3005	0
422	20241002	125400	82759455	3005	3005	3005	3005	0
423	20241002	125300	82759455	3005	3005	3005	3005	0
424	20241002	125200	82759455	3005	3005	3005	3005	0
425	20241002	125100	82759455	3005	3005	3005	3005	0
426	20241002	125000	82759455	3005	3005	3005	3005	0
427	20241002	124900	82759455	3005	3005	3005	3005	0
428	20241002	124800	82759455	3005	3005	3005	3005	0
429	20241002	124700	82759455	3005	3005	3005	3005	0
430	20241002	124600	82759455	3005	3005	3005	3005	0
431	20241002	124500	82759455	3005	3005	3005	3005	0
432	20241002	124400	82759455	3005	3005	3005	3005	45
433	20241002	124300	82624230	3000	3000	3000	3000	0
434	20241002	124200	82624230	3000	3005	3005	3000	1738
435	20241002	124100	77406125	3015	3015	3015	3015	0
436	20241002	124000	77406125	3015	3015	3015	3015	0
437	20241002	123900	77406125	3015	3015	3015	3015	0
438	20241002	123800	77406125	3015	3015	3015	3015	336
439	20241002	123700	76393085	3015	3015	3015	3015	0
440	20241002	123600	76393085	3015	3015	3015	3015	0
441	20241002	123500	76393085	3015	3015	3015	3015	0
442	20241002	123400	76393085	3015	3015	3015	3015	0
443	20241002	123300	76393085	3015	3015	3015	3015	0
444	20241002	123200	76393085	3015	3015	3015	3015	66
445	20241002	123100	76194095	3015	3015	3015	3015	0
446	20241002	123000	76194095	3015	3015	3015	3015	0
447	20241002	122900	76194095	3015	3015	3015	3015	0
448	20241002	122800	76194095	3015	3015	3015	3015	0
449	20241002	122700	76194095	3015	3015	3015	3015	0
450	20241002	122600	76194095	3015	3015	3015	3015	0
451	20241002	122500	76194095	3015	3015	3015	3015	0
452	20241002	122400	76194095	3015	3015	3015	3015	0
453	20241002	122300	76194095	3015	3015	3015	3015	0
454	20241002	122200	76194095	3015	3015	3015	3015	0
455	20241002	122100	76194095	3015	3015	3015	3015	0
456	20241002	122000	76194095	3015	3015	3015	3015	0
457	20241002	121900	76194095	3015	3015	3015	3015	0
458	20241002	121800	76194095	3015	3015	3015	3015	0
459	20241002	121700	76194095	3015	3015	3015	3015	0
460	20241002	121600	76194095	3015	3015	3015	3015	0
461	20241002	121500	76194095	3015	3015	3015	3015	0
462	20241002	121400	76194095	3015	3015	3015	3015	100
463	20241002	121300	75892595	3015	3015	3015	3015	0
464	20241002	121200	75892595	3015	3015	3015	3015	0
465	20241002	121100	75892595	3015	3015	3015	3015	0
466	20241002	121000	75892595	3015	3015	3015	3015	0
467	20241002	120900	75892595	3015	3015	3015	3015	0
468	20241002	120800	75892595	3015	3015	3015	3015	0
469	20241002	120700	75892595	3015	3015	3015	3015	452
470	20241002	120600	74529815	3015	3015	3015	3015	3849
471	20241002	120500	62925080	3010	3010	3010	3010	0
472	20241002	120400	62925080	3010	3010	3010	3010	0
473	20241002	120300	62925080	3010	3010	3010	3010	1400
474	20241002	120200	58711080	2990	2990	2990	2990	1
475	20241002	120100	58708090	2990	2990	2990	2990	1
476	20241002	120000	58705100	2990	2990	2990	2990	70
477	20241002	115900	58495800	2990	2990	2990	2990	1970
478	20241002	115800	52605500	2990	2990	2990	2990	0
479	20241002	115700	52605500	2990	2990	2990	2990	499
480	20241002	115600	51113490	2990	2990	2990	2990	1446
481	20241002	115500	46789950	2990	2995	2995	2990	661
482	20241002	115400	44811530	2995	2995	2995	2995	205
483	20241002	115300	44197555	2990	2990	2990	2990	315
484	20241002	115200	43255705	2995	2995	2995	2995	174
485	20241002	115100	42734575	2995	3000	3005	2995	1019
486	20241002	115000	39682195	3000	3000	3000	3000	200
487	20241002	114900	39082195	3005	3005	3005	3005	0
488	20241002	114800	39082195	3005	3005	3005	3005	0
489	20241002	114700	39082195	3005	3005	3005	3005	0
490	20241002	114600	39082195	3005	3005	3005	3005	0
491	20241002	114500	39082195	3005	3005	3005	3005	0
492	20241002	114400	39082195	3005	3005	3005	3005	0
493	20241002	114300	39082195	3005	3005	3005	3005	0
494	20241002	114200	39082195	3005	3005	3005	3005	0
495	20241002	114100	39082195	3005	3005	3005	3005	0
496	20241002	114000	39082195	3005	3005	3005	3005	0
497	20241002	113900	39082195	3005	3005	3005	3005	0
498	20241002	113800	39082195	3005	3005	3005	3005	0
499	20241002	113700	39082195	3005	3005	3005	3005	0
500	20241002	113600	39082195	3005	3005	3005	3005	0
501	20241002	113500	39082195	3005	3005	3005	3005	0
502	20241002	113400	39082195	3005	3005	3005	3005	0
503	20241002	113300	39082195	3005	3005	3005	3005	0
504	20241002	113200	39082195	3005	3005	3005	3005	0
505	20241002	113100	39082195	3005	3005	3005	3005	200
506	20241002	113000	38481195	3005	3005	3005	3005	0
507	20241002	112900	38481195	3005	3005	3015	3005	809
508	20241002	112800	36049770	3015	3015	3015	3015	0
509	20241002	112700	36049770	3015	3015	3015	3015	0
510	20241002	112600	36049770	3015	3015	3015	3015	0
511	20241002	112500	36049770	3015	3015	3015	3015	0
512	20241002	112400	36049770	3015	3015	3015	3015	0
513	20241002	112300	36049770	3015	3015	3015	3015	112
514	20241002	112200	35712090	3015	3015	3015	3015	0
515	20241002	112100	35712090	3015	3015	3015	3015	0
516	20241002	112000	35712090	3015	3015	3015	3015	0
517	20241002	111900	35712090	3015	3015	3015	3015	0
518	20241002	111800	35712090	3015	3005	3015	3005	20
519	20241002	111700	35651930	3015	3015	3015	3015	0
520	20241002	111600	35651930	3015	3015	3015	3015	0
521	20241002	111500	35651930	3015	3015	3015	3015	0
522	20241002	111400	35651930	3015	3015	3015	3015	0
523	20241002	111300	35651930	3015	3015	3015	3015	0
524	20241002	111200	35651930	3015	3015	3015	3015	0
525	20241002	111100	35651930	3015	3015	3015	3015	0
526	20241002	111000	35651930	3015	3015	3015	3015	0
527	20241002	110900	35651930	3015	3015	3015	3015	0
528	20241002	110800	35651930	3015	3015	3015	3015	0
529	20241002	110700	35651930	3015	3015	3015	3015	0
530	20241002	110600	35651930	3015	3015	3015	3015	0
531	20241002	110500	35651930	3015	3015	3015	3015	0
532	20241002	110400	35651930	3015	3015	3015	3015	0
533	20241002	110300	35651930	3015	3015	3015	3015	4
534	20241002	110200	35639870	3015	3015	3015	3015	2
535	20241002	110100	35633840	3010	3010	3010	3010	0
536	20241002	110000	35633840	3010	3010	3010	3010	0
537	20241002	105900	35633840	3010	3010	3010	3010	0
538	20241002	105800	35633840	3010	3010	3010	3010	0
539	20241002	105700	35633840	3010	3010	3010	3010	24
540	20241002	105600	35561600	3015	3015	3015	3015	0
541	20241002	105500	35561600	3015	3015	3015	3015	0
542	20241002	105400	35561600	3015	3015	3015	3015	0
543	20241002	105300	35561600	3015	3015	3015	3015	0
544	20241002	105200	35561600	3015	3015	3015	3015	0
545	20241002	105100	35561600	3015	3015	3015	3015	0
546	20241002	105000	35561600	3015	3015	3015	3015	0
547	20241002	104900	35561600	3015	3015	3015	3015	0
548	20241002	104800	35561600	3015	3015	3015	3015	0
549	20241002	104700	35561600	3015	3015	3015	3015	0
550	20241002	104600	35561600	3015	3015	3015	3015	0
551	20241002	104500	35561600	3015	3015	3015	3015	0
552	20241002	104400	35561600	3015	3015	3015	3015	0
553	20241002	104300	35561600	3015	3015	3015	3015	0
554	20241002	104200	35561600	3015	3015	3015	3015	0
555	20241002	104100	35561600	3015	3015	3015	3015	784
556	20241002	104000	33197840	3015	3015	3015	3015	1
557	20241002	103900	33194825	3015	3015	3015	3015	0
558	20241002	103800	33194825	3015	3015	3015	3015	0
559	20241002	103700	33194825	3015	3010	3015	3010	300
560	20241002	103600	32290725	3015	3015	3015	3015	1
561	20241002	103500	32287710	3015	3015	3015	3015	0
562	20241002	103400	32287710	3015	3015	3015	3015	0
563	20241002	103300	32287710	3015	3015	3015	3015	0
564	20241002	103200	32287710	3015	3015	3015	3015	0
565	20241002	103100	32287710	3015	3015	3015	3015	2
566	20241002	103000	32281680	3010	3010	3010	3010	0
567	20241002	102900	32281680	3010	3010	3010	3010	0
568	20241002	102800	32281680	3010	3010	3010	3010	0
569	20241002	102700	32281680	3010	3010	3010	3010	0
570	20241002	102600	32281680	3010	3010	3010	3010	57
571	20241002	102500	32110110	3010	3010	3010	3010	3
572	20241002	102400	32101080	3010	3010	3010	3010	0
573	20241002	102300	32101080	3010	3010	3010	3010	0
574	20241002	102200	32101080	3010	3010	3010	3010	0
575	20241002	102100	32101080	3010	3010	3010	3010	0
576	20241002	102000	32101080	3010	3010	3010	3010	0
577	20241002	101900	32101080	3010	3010	3010	3010	0
578	20241002	101800	32101080	3010	3010	3010	3010	800
579	20241002	101700	29693080	3010	3010	3010	3010	0
580	20241002	101600	29693080	3010	3010	3010	3010	0
581	20241002	101500	29693080	3010	3010	3010	3010	338
582	20241002	101400	28675700	3005	3005	3005	3005	0
583	20241002	101300	28675700	3005	3005	3005	3005	0
584	20241002	101200	28675700	3005	3005	3005	3005	0
585	20241002	101100	28675700	3005	3005	3005	3005	901
586	20241002	101000	25968195	3005	3005	3005	3005	0
587	20241002	100900	25968195	3005	3005	3005	3005	0
588	20241002	100800	25968195	3005	3005	3005	3005	700
589	20241002	100700	23864695	3005	3005	3005	3005	0
590	20241002	100600	23864695	3005	3000	3005	3000	6
591	20241002	100500	23846680	3000	3000	3000	3000	501
592	20241002	100400	22343680	2995	2995	2995	2995	0
593	20241002	100300	22343680	2995	2995	2995	2995	0
594	20241002	100200	22343680	2995	2995	2995	2995	0
595	20241002	100100	22343680	2995	2995	2995	2995	66
596	20241002	100000	22146010	2995	2995	2995	2995	0
597	20241002	095900	22146010	2995	2995	2995	2995	0
598	20241002	095800	22146010	2995	2995	2995	2995	500
599	20241002	095700	20648510	2985	2985	2985	2985	0
600	20241002	095600	20648510	2985	2990	2990	2985	482
601	20241002	095500	19209640	2990	2990	2990	2990	0
602	20241002	095400	19209640	2990	2990	2990	2990	0
603	20241002	095300	19209640	2990	2990	2990	2990	636
604	20241002	095200	17308000	3000	3000	3000	3000	0
605	20241002	095100	17308000	3000	3000	3000	3000	0
606	20241002	095000	17308000	3000	3000	3000	3000	0
607	20241002	094900	17308000	3000	3000	3000	3000	0
608	20241002	094800	17308000	3000	3000	3000	3000	0
609	20241002	094700	17308000	3000	3000	3000	3000	0
610	20241002	094600	17308000	3000	3000	3000	3000	0
611	20241002	094500	17308000	3000	3000	3000	3000	0
612	20241002	094400	17308000	3000	3000	3000	3000	0
613	20241002	094300	17308000	3000	3000	3000	3000	0
614	20241002	094200	17308000	3000	3000	3000	3000	0
615	20241002	094100	17308000	3000	3000	3000	3000	0
616	20241002	094000	17308000	3000	3000	3000	3000	1
617	20241002	093900	17305000	3000	3000	3000	3000	6
618	20241002	093800	17287000	3000	3000	3000	3000	5
619	20241002	093700	17272000	3000	3000	3000	3000	63
620	20241002	093600	17083000	2990	2990	2990	2990	0
621	20241002	093500	17083000	2990	2990	2990	2990	1000
622	20241002	093400	14093000	2995	2995	2995	2995	304
623	20241002	093300	13182520	2985	2990	2990	2985	581
624	20241002	093200	11446115	2995	2995	2995	2995	51
625	20241002	093100	11293370	2995	2995	2995	2995	0
626	20241002	093000	11293370	2995	2995	2995	2995	0
627	20241002	092900	11293370	2995	2995	2995	2995	0
628	20241002	092800	11293370	2995	3000	3000	2995	14
629	20241002	092700	11251400	3010	3010	3010	3010	0
630	20241002	092600	11251400	3010	3010	3010	3010	0
631	20241002	092500	11251400	3010	3010	3010	3010	0
632	20241002	092400	11251400	3010	3010	3010	3010	0
633	20241002	092300	11251400	3010	3010	3010	3010	1
634	20241002	092200	11248390	3000	3000	3000	3000	100
635	20241002	092100	10948390	3010	3010	3010	3010	1
636	20241002	092000	10945380	2995	2995	2995	2995	0
637	20241002	091900	10945380	2995	2995	2995	2995	0
638	20241002	091800	10945380	2995	2995	2995	2995	0
639	20241002	091700	10945380	2995	2995	2995	2995	752
640	20241002	091600	8693140	2990	2990	2990	2990	80
641	20241002	091500	8453940	2990	2990	2990	2990	163
642	20241002	091400	7966570	2985	2985	2985	2985	153
643	20241002	091300	7509865	2980	2980	2980	2980	1
644	20241002	091200	7506885	2980	2980	2980	2980	0
645	20241002	091100	7506885	2980	2980	2980	2980	467
646	20241002	091000	6115225	2965	2975	2975	2965	474
647	20241002	090900	4706915	2985	2985	2985	2985	0
648	20241002	090800	4706915	2985	2985	2985	2985	107
649	20241002	090700	4387520	2955	2955	2955	2955	0
650	20241002	090600	4387520	2955	2955	2955	2955	0
651	20241002	090500	4387520	2955	2955	2955	2955	0
652	20241002	090400	4387520	2955	2955	2955	2955	0
653	20241002	090300	4387520	2955	2960	2960	2955	904
654	20241002	090200	1716165	2960	2960	2960	2960	100
655	20241002	090100	1420165	2975	2975	2990	2955	363
656	20241002	090000	341425	2990	2995	2995	2990	114