KissMeData/041920/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	192600	87537330	5030	5030	5030	5030	1049
3	20241004	192500	87537330	5030	5030	5030	5030	0
4	20241004	192400	87537330	5030	5030	5030	5030	0
5	20241004	192300	87537330	5030	5030	5030	5030	0
6	20241004	192200	87537330	5030	5030	5030	5030	0
7	20241004	192100	87537330	5030	5030	5030	5030	0
8	20241004	192000	87537330	5030	5030	5030	5030	0
9	20241004	191900	87537330	5030	5030	5030	5030	0
10	20241004	191800	87537330	5030	5030	5030	5030	0
11	20241004	191700	87537330	5030	5030	5030	5030	0
12	20241004	191600	87537330	5030	5030	5030	5030	0
13	20241004	191500	87537330	5030	5030	5030	5030	0
14	20241004	191400	87537330	5030	5030	5030	5030	0
15	20241004	191300	87537330	5030	5030	5030	5030	0
16	20241004	191200	87537330	5030	5030	5030	5030	0
17	20241004	191100	87537330	5030	5030	5030	5030	0
18	20241004	191000	87537330	5030	5030	5030	5030	0
19	20241004	190900	87537330	5030	5030	5030	5030	0
20	20241004	190800	87537330	5030	5030	5030	5030	0
21	20241004	190700	87537330	5030	5030	5030	5030	0
22	20241004	190600	87537330	5030	5030	5030	5030	0
23	20241004	190500	87537330	5030	5030	5030	5030	0
24	20241004	190400	87537330	5030	5030	5030	5030	0
25	20241004	190300	87537330	5030	5030	5030	5030	0
26	20241004	190200	87537330	5030	5030	5030	5030	0
27	20241004	190100	87537330	5030	5030	5030	5030	0
28	20241004	190000	87537330	5030	5030	5030	5030	0
29	20241004	185900	87537330	5030	5030	5030	5030	0
30	20241004	185800	87537330	5030	5030	5030	5030	0
31	20241004	185700	87537330	5030	5030	5030	5030	0
32	20241004	185600	87537330	5030	5030	5030	5030	1049
33	20241004	185500	87537330	5030	5030	5030	5030	0
34	20241004	185400	87537330	5030	5030	5030	5030	0
35	20241004	185300	87537330	5030	5030	5030	5030	0
36	20241004	185200	87537330	5030	5030	5030	5030	0
37	20241004	185100	87537330	5030	5030	5030	5030	0
38	20241004	185000	87537330	5030	5030	5030	5030	0
39	20241004	184900	87537330	5030	5030	5030	5030	0
40	20241004	184800	87537330	5030	5030	5030	5030	0
41	20241004	184700	87537330	5030	5030	5030	5030	0
42	20241004	184600	87537330	5030	5030	5030	5030	0
43	20241004	184500	87537330	5030	5030	5030	5030	0
44	20241004	184400	87537330	5030	5030	5030	5030	0
45	20241004	184300	87537330	5030	5030	5030	5030	0
46	20241004	184200	87537330	5030	5030	5030	5030	0
47	20241004	184100	87537330	5030	5030	5030	5030	0
48	20241004	184000	87537330	5030	5030	5030	5030	0
49	20241004	183900	87537330	5030	5030	5030	5030	0
50	20241004	183800	87537330	5030	5030	5030	5030	0
51	20241004	183700	87537330	5030	5030	5030	5030	0
52	20241004	183600	87537330	5030	5030	5030	5030	0
53	20241004	183500	87537330	5030	5030	5030	5030	0
54	20241004	183400	87537330	5030	5030	5030	5030	0
55	20241004	183300	87537330	5030	5030	5030	5030	0
56	20241004	183200	87537330	5030	5030	5030	5030	0
57	20241004	183100	87537330	5030	5030	5030	5030	0
58	20241004	183000	87537330	5030	5030	5030	5030	0
59	20241004	182900	87537330	5030	5030	5030	5030	0
60	20241004	182800	87537330	5030	5030	5030	5030	0
61	20241004	182700	87537330	5030	5030	5030	5030	0
62	20241004	182600	87537330	5030	5030	5030	5030	1049
63	20241004	182500	87537330	5030	5030	5030	5030	0
64	20241004	182400	87537330	5030	5030	5030	5030	0
65	20241004	182300	87537330	5030	5030	5030	5030	0
66	20241004	182200	87537330	5030	5030	5030	5030	0
67	20241004	182100	87537330	5030	5030	5030	5030	0
68	20241004	182000	87537330	5030	5030	5030	5030	0
69	20241004	181900	87537330	5030	5030	5030	5030	0
70	20241004	181800	87537330	5030	5030	5030	5030	0
71	20241004	181700	87537330	5030	5030	5030	5030	0
72	20241004	181600	87537330	5030	5030	5030	5030	0
73	20241004	181500	87537330	5030	5030	5030	5030	0
74	20241004	181400	87537330	5030	5030	5030	5030	0
75	20241004	181300	87537330	5030	5030	5030	5030	0
76	20241004	181200	87537330	5030	5030	5030	5030	0
77	20241004	181100	87537330	5030	5030	5030	5030	0
78	20241004	181000	87537330	5030	5030	5030	5030	0
79	20241004	180900	87537330	5030	5030	5030	5030	0
80	20241004	180800	87537330	5030	5030	5030	5030	0
81	20241004	180700	87537330	5030	5030	5030	5030	0
82	20241004	180600	87537330	5030	5030	5030	5030	0
83	20241004	180500	87537330	5030	5030	5030	5030	0
84	20241004	180400	87537330	5030	5030	5030	5030	0
85	20241004	180300	87537330	5030	5030	5030	5030	0
86	20241004	180200	87537330	5030	5030	5030	5030	0
87	20241004	180100	87537330	5030	5030	5030	5030	0
88	20241004	180000	87537330	5030	5030	5030	5030	0
89	20241004	175900	87537330	5030	5030	5030	5030	0
90	20241004	175800	87537330	5030	5030	5030	5030	0
91	20241004	175700	87537330	5030	5030	5030	5030	0
92	20241004	175600	87537330	5030	5030	5030	5030	1049
93	20241004	175500	87537330	5030	5030	5030	5030	0
94	20241004	175400	87537330	5030	5030	5030	5030	0
95	20241004	175300	87537330	5030	5030	5030	5030	0
96	20241004	175200	87537330	5030	5030	5030	5030	0
97	20241004	175100	87537330	5030	5030	5030	5030	0
98	20241004	175000	87537330	5030	5030	5030	5030	0
99	20241004	174900	87537330	5030	5030	5030	5030	0
100	20241004	174800	87537330	5030	5030	5030	5030	0
101	20241004	174700	87537330	5030	5030	5030	5030	0
102	20241004	174600	87537330	5030	5030	5030	5030	0
103	20241004	174500	87537330	5030	5030	5030	5030	0
104	20241004	174400	87537330	5030	5030	5030	5030	0
105	20241004	174300	87537330	5030	5030	5030	5030	0
106	20241004	174200	87537330	5030	5030	5030	5030	0
107	20241004	174100	87537330	5030	5030	5030	5030	0
108	20241004	174000	87537330	5030	5030	5030	5030	0
109	20241004	173900	87537330	5030	5030	5030	5030	0
110	20241004	173800	87537330	5030	5030	5030	5030	0
111	20241004	173700	87537330	5030	5030	5030	5030	0
112	20241004	173600	87537330	5030	5030	5030	5030	0
113	20241004	173500	87537330	5030	5030	5030	5030	0
114	20241004	173400	87537330	5030	5030	5030	5030	0
115	20241004	173300	87537330	5030	5030	5030	5030	0
116	20241004	173200	87537330	5030	5030	5030	5030	0
117	20241004	173100	87537330	5030	5030	5030	5030	0
118	20241004	173000	87537330	5030	5030	5030	5030	0
119	20241004	172900	87537330	5030	5030	5030	5030	0
120	20241004	172800	87537330	5030	5030	5030	5030	0
121	20241004	172700	87537330	5030	5030	5030	5030	0
122	20241004	172600	87537330	5030	5030	5030	5030	1049
123	20241004	172500	87537330	5030	5030	5030	5030	0
124	20241004	172400	87537330	5030	5030	5030	5030	0
125	20241004	172300	87537330	5030	5030	5030	5030	0
126	20241004	172200	87537330	5030	5030	5030	5030	0
127	20241004	172100	87537330	5030	5030	5030	5030	0
128	20241004	172000	87537330	5030	5030	5030	5030	0
129	20241004	171900	87537330	5030	5030	5030	5030	0
130	20241004	171800	87537330	5030	5030	5030	5030	0
131	20241004	171700	87537330	5030	5030	5030	5030	0
132	20241004	171600	87537330	5030	5030	5030	5030	0
133	20241004	171500	87537330	5030	5030	5030	5030	0
134	20241004	171400	87537330	5030	5030	5030	5030	0
135	20241004	171300	87537330	5030	5030	5030	5030	0
136	20241004	171200	87537330	5030	5030	5030	5030	0
137	20241004	171100	87537330	5030	5030	5030	5030	0
138	20241004	171000	87537330	5030	5030	5030	5030	0
139	20241004	170900	87537330	5030	5030	5030	5030	0
140	20241004	170800	87537330	5030	5030	5030	5030	0
141	20241004	170700	87537330	5030	5030	5030	5030	0
142	20241004	170600	87537330	5030	5030	5030	5030	0
143	20241004	170500	87537330	5030	5030	5030	5030	0
144	20241004	170400	87537330	5030	5030	5030	5030	0
145	20241004	170300	87537330	5030	5030	5030	5030	0
146	20241004	170200	87537330	5030	5030	5030	5030	0
147	20241004	170100	87537330	5030	5030	5030	5030	0
148	20241004	170000	87537330	5030	5030	5030	5030	0
149	20241004	165900	87537330	5030	5030	5030	5030	0
150	20241004	165800	87537330	5030	5030	5030	5030	0
151	20241004	165700	87537330	5030	5030	5030	5030	0
152	20241004	165600	87537330	5030	5030	5030	5030	1049
153	20241004	165500	87537330	5030	5030	5030	5030	0
154	20241004	165400	87537330	5030	5030	5030	5030	0
155	20241004	165300	87537330	5030	5030	5030	5030	0
156	20241004	165200	87537330	5030	5030	5030	5030	0
157	20241004	165100	87537330	5030	5030	5030	5030	0
158	20241004	165000	87537330	5030	5030	5030	5030	0
159	20241004	164900	87537330	5030	5030	5030	5030	0
160	20241004	164800	87537330	5030	5030	5030	5030	0
161	20241004	164700	87537330	5030	5030	5030	5030	0
162	20241004	164600	87537330	5030	5030	5030	5030	0
163	20241004	164500	87537330	5030	5030	5030	5030	0
164	20241004	164400	87537330	5030	5030	5030	5030	0
165	20241004	164300	87537330	5030	5030	5030	5030	0
166	20241004	164200	87537330	5030	5030	5030	5030	0
167	20241004	164100	87537330	5030	5030	5030	5030	0
168	20241004	164000	87537330	5030	5030	5030	5030	0
169	20241004	163900	87537330	5030	5030	5030	5030	0
170	20241004	163800	87537330	5030	5030	5030	5030	0
171	20241004	163700	87537330	5030	5030	5030	5030	0
172	20241004	163600	87537330	5030	5030	5030	5030	0
173	20241004	163500	87537330	5030	5030	5030	5030	0
174	20241004	163400	87537330	5030	5030	5030	5030	0
175	20241004	163300	87537330	5030	5030	5030	5030	0
176	20241004	163200	87537330	5030	5030	5030	5030	0
177	20241004	163100	87537330	5030	5030	5030	5030	0
178	20241004	163000	87537330	5030	5030	5030	5030	0
179	20241004	162900	87537330	5030	5030	5030	5030	0
180	20241004	162800	87537330	5030	5030	5030	5030	0
181	20241004	162700	87537330	5030	5030	5030	5030	0
182	20241004	162600	87537330	5030	5030	5030	5030	1049
183	20241004	162500	87537330	5030	5030	5030	5030	0
184	20241004	162400	87537330	5030	5030	5030	5030	0
185	20241004	162300	87537330	5030	5030	5030	5030	0
186	20241004	162200	87537330	5030	5030	5030	5030	0
187	20241004	162100	87537330	5030	5030	5030	5030	0
188	20241004	162000	87537330	5030	5030	5030	5030	0
189	20241004	161900	87537330	5030	5030	5030	5030	0
190	20241004	161800	87537330	5030	5030	5030	5030	0
191	20241004	161700	87537330	5030	5030	5030	5030	0
192	20241004	161600	87537330	5030	5030	5030	5030	0
193	20241004	161500	87537330	5030	5030	5030	5030	0
194	20241004	161400	87537330	5030	5030	5030	5030	0
195	20241004	161300	87537330	5030	5030	5030	5030	0
196	20241004	161200	87537330	5030	5030	5030	5030	0
197	20241004	161100	87537330	5030	5030	5030	5030	0
198	20241004	161000	87537330	5030	5030	5030	5030	0
199	20241004	160900	87537330	5030	5030	5030	5030	0
200	20241004	160800	87537330	5030	5030	5030	5030	0
201	20241004	160700	87537330	5030	5030	5030	5030	0
202	20241004	160600	87537330	5030	5030	5030	5030	0
203	20241004	160500	87537330	5030	5030	5030	5030	0
204	20241004	160400	87537330	5030	5030	5030	5030	0
205	20241004	160300	87537330	5030	5030	5030	5030	0
206	20241004	160200	87537330	5030	5030	5030	5030	0
207	20241004	160100	87537330	5030	5030	5030	5030	0
208	20241004	160000	87537330	5030	5030	5030	5030	0
209	20241004	155900	87537330	5030	5030	5030	5030	0
210	20241004	155800	87537330	5030	5030	5030	5030	0
211	20241004	155700	87537330	5030	5030	5030	5030	0
212	20241004	155600	87537330	5030	5030	5030	5030	1049
213	20241004	155500	87537330	5030	5030	5030	5030	0
214	20241004	155400	87537330	5030	5030	5030	5030	0
215	20241004	155300	87537330	5030	5030	5030	5030	0
216	20241004	155200	87537330	5030	5030	5030	5030	0
217	20241004	155100	87537330	5030	5030	5030	5030	0
218	20241004	155000	87537330	5030	5030	5030	5030	0
219	20241004	154900	87537330	5030	5030	5030	5030	0
220	20241004	154800	87537330	5030	5030	5030	5030	0
221	20241004	154700	87537330	5030	5030	5030	5030	0
222	20241004	154600	87537330	5030	5030	5030	5030	0
223	20241004	154500	87537330	5030	5030	5030	5030	0
224	20241004	154400	87537330	5030	5030	5030	5030	0
225	20241004	154300	87537330	5030	5030	5030	5030	0
226	20241004	154200	87537330	5030	5030	5030	5030	0
227	20241004	154100	87537330	5030	5030	5030	5030	0
228	20241004	154000	87537330	5030	5030	5030	5030	0
229	20241004	153900	87537330	5030	5030	5030	5030	0
230	20241004	153800	87537330	5030	5030	5030	5030	0
231	20241004	153700	87537330	5030	5030	5030	5030	0
232	20241004	153600	87537330	5030	5030	5030	5030	0
233	20241004	153500	87537330	5030	5030	5030	5030	0
234	20241004	153400	87537330	5030	5030	5030	5030	0
235	20241004	153300	87537330	5030	5030	5030	5030	0
236	20241004	153200	87537330	5030	5030	5030	5030	0
237	20241004	153100	87537330	5030	5030	5030	5030	0
238	20241004	153000	87537330	5030	5030	5030	5030	1049
239	20241004	152900	82260860	5030	5030	5030	5030	0
240	20241004	152800	82260860	5030	5030	5030	5030	0
241	20241004	152700	82260860	5030	5030	5030	5030	0
242	20241004	152600	82260860	5030	5030	5030	5030	0
243	20241004	152500	82260860	5030	5030	5030	5030	0
244	20241004	152400	82260860	5030	5030	5030	5030	0
245	20241004	152300	82260860	5030	5030	5030	5030	0
246	20241004	152200	82260860	5030	5030	5030	5030	0
247	20241004	152100	82260860	5030	5030	5030	5030	0
248	20241004	152000	82260860	5030	5030	5030	5030	0
249	20241004	151900	82260860	5030	5020	5030	5020	129
250	20241004	151800	81612990	5030	4995	5030	4995	112
251	20241004	151700	81050700	5020	5020	5020	5020	0
252	20241004	151600	81050700	5020	5010	5020	5010	2500
253	20241004	151500	68504690	5010	5010	5010	5010	0
254	20241004	151400	68504690	5010	5010	5010	5010	10
255	20241004	151300	68454590	5010	5010	5010	5010	0
256	20241004	151200	68454590	5010	5010	5010	5010	0
257	20241004	151100	68454590	5010	5010	5010	5010	25
258	20241004	151000	68329340	4990	5000	5000	4990	253
259	20241004	150900	67064840	4985	4985	4985	4985	0
260	20241004	150800	67064840	4985	4985	4985	4985	0
261	20241004	150700	67064840	4985	4985	4985	4985	0
262	20241004	150600	67064840	4985	4985	4985	4985	0
263	20241004	150500	67064840	4985	4985	4985	4985	128
264	20241004	150400	66426760	5020	5020	5020	5020	0
265	20241004	150300	66426760	5020	5020	5020	5020	0
266	20241004	150200	66426760	5020	5020	5020	5020	0
267	20241004	150100	66426760	5020	5020	5020	5020	0
268	20241004	150000	66426760	5020	4995	5020	4990	975
269	20241004	145900	61559650	4995	4995	4995	4995	0
270	20241004	145800	61559650	4995	4995	4995	4995	0
271	20241004	145700	61559650	4995	4995	4995	4995	3
272	20241004	145600	61544665	5030	5030	5030	5030	0
273	20241004	145500	61544665	5030	5030	5030	5030	0
274	20241004	145400	61544665	5030	5030	5030	5030	0
275	20241004	145300	61544665	5030	5030	5030	5030	0
276	20241004	145200	61544665	5030	5030	5030	5030	0
277	20241004	145100	61544665	5030	5030	5030	5030	0
278	20241004	145000	61544665	5030	5030	5030	5030	0
279	20241004	144900	61544665	5030	5030	5030	5030	0
280	20241004	144800	61544665	5030	5030	5030	4995	202
281	20241004	144700	60535605	5000	5000	5000	5000	0
282	20241004	144600	60535605	5000	5000	5000	5000	0
283	20241004	144500	60535605	5000	5000	5000	5000	494
284	20241004	144400	58065605	4995	4995	4995	4995	0
285	20241004	144300	58065605	4995	4995	4995	4995	0
286	20241004	144200	58065605	4995	4995	4995	4995	8
287	20241004	144100	58025645	5000	5000	5000	5000	10
288	20241004	144000	57975645	5000	5000	5000	5000	0
289	20241004	143900	57975645	5000	5000	5000	5000	10
290	20241004	143800	57925645	5000	5000	5000	5000	0
291	20241004	143700	57925645	5000	5000	5000	5000	0
292	20241004	143600	57925645	5000	5000	5000	5000	0
293	20241004	143500	57925645	5000	5000	5000	5000	0
294	20241004	143400	57925645	5000	5000	5000	5000	0
295	20241004	143300	57925645	5000	5000	5000	5000	0
296	20241004	143200	57925645	5000	5000	5000	5000	0
297	20241004	143100	57925645	5000	5000	5000	5000	0
298	20241004	143000	57925645	5000	5000	5000	5000	1
299	20241004	142900	57920645	4995	4995	4995	4995	265
300	20241004	142800	56596970	5000	5000	5000	5000	4
301	20241004	142700	56576970	5000	4995	5000	4995	301
302	20241004	142600	55073470	5000	5000	5000	5000	0
303	20241004	142500	55073470	5000	5000	5000	5000	0
304	20241004	142400	55073470	5000	5000	5000	5000	1
305	20241004	142300	55068470	5000	5000	5000	5000	0
306	20241004	142200	55068470	5000	5000	5000	5000	0
307	20241004	142100	55068470	5000	5000	5000	5000	1
308	20241004	142000	55063470	5000	5000	5000	5000	1
309	20241004	141900	55058470	5000	5000	5000	5000	1
310	20241004	141800	55053470	5000	5000	5000	5000	0
311	20241004	141700	55053470	5000	5000	5000	5000	0
312	20241004	141600	55053470	5000	5000	5000	5000	0
313	20241004	141500	55053470	5000	5000	5000	5000	0
314	20241004	141400	55053470	5000	5000	5000	5000	0
315	20241004	141300	55053470	5000	5000	5000	5000	0
316	20241004	141200	55053470	5000	5000	5000	5000	1
317	20241004	141100	55048470	4995	4995	4995	4995	163
318	20241004	141000	54234285	4995	4995	4995	4995	3
319	20241004	140900	54219300	5030	5030	5030	5030	0
320	20241004	140800	54219300	5030	5030	5030	5030	0
321	20241004	140700	54219300	5030	5030	5030	5030	0
322	20241004	140600	54219300	5030	5030	5030	5030	0
323	20241004	140500	54219300	5030	5030	5030	5030	0
324	20241004	140400	54219300	5030	5030	5030	5030	0
325	20241004	140300	54219300	5030	5030	5030	5030	0
326	20241004	140200	54219300	5030	5030	5030	5030	0
327	20241004	140100	54219300	5030	5030	5030	5030	0
328	20241004	140000	54219300	5030	5030	5030	5030	0
329	20241004	135900	54219300	5030	5000	5030	4995	640
330	20241004	135800	51021050	5010	5010	5010	5010	0
331	20241004	135700	51021050	5010	5010	5010	5010	0
332	20241004	135600	51021050	5010	5000	5010	5000	178
333	20241004	135500	50130950	5030	5030	5030	5030	0
334	20241004	135400	50130950	5030	5030	5030	5030	0
335	20241004	135300	50130950	5030	5030	5030	5030	0
336	20241004	135200	50130950	5030	5030	5030	5030	0
337	20241004	135100	50130950	5030	5030	5030	5030	0
338	20241004	135000	50130950	5030	5030	5030	5030	0
339	20241004	134900	50130950	5030	5030	5030	5030	0
340	20241004	134800	50130950	5030	5030	5030	5030	0
341	20241004	134700	50130950	5030	5030	5030	5030	0
342	20241004	134600	50130950	5030	5030	5030	5030	0
343	20241004	134500	50130950	5030	5030	5030	5030	0
344	20241004	134400	50130950	5030	5030	5030	5030	0
345	20241004	134300	50130950	5030	5030	5030	5030	0
346	20241004	134200	50130950	5030	5030	5030	5030	0
347	20241004	134100	50130950	5030	5030	5030	5030	0
348	20241004	134000	50130950	5030	5030	5030	5030	0
349	20241004	133900	50130950	5030	5030	5030	5030	0
350	20241004	133800	50130950	5030	5030	5030	5030	0
351	20241004	133700	50130950	5030	5030	5030	5030	1
352	20241004	133600	50125920	5020	5020	5020	5020	0
353	20241004	133500	50125920	5020	5020	5020	5020	0
354	20241004	133400	50125920	5020	5020	5020	5020	0
355	20241004	133300	50125920	5020	5020	5020	5020	0
356	20241004	133200	50125920	5020	5020	5020	5020	0
357	20241004	133100	50125920	5020	5020	5020	5020	0
358	20241004	133000	50125920	5020	5020	5020	5020	0
359	20241004	132900	50125920	5020	5020	5020	5020	0
360	20241004	132800	50125920	5020	5020	5020	5020	0
361	20241004	132700	50125920	5020	5020	5020	5020	0
362	20241004	132600	50125920	5020	5020	5020	5020	0
363	20241004	132500	50125920	5020	5020	5020	5020	0
364	20241004	132400	50125920	5020	5020	5020	5020	161
365	20241004	132300	49317700	5020	5020	5020	5020	0
366	20241004	132200	49317700	5020	5020	5020	5020	1
367	20241004	132100	49312680	5030	5030	5030	5030	0
368	20241004	132000	49312680	5030	5030	5030	5030	0
369	20241004	131900	49312680	5030	5030	5030	5030	0
370	20241004	131800	49312680	5030	5030	5030	5030	0
371	20241004	131700	49312680	5030	5030	5030	5030	1
372	20241004	131600	49307650	5000	5000	5000	5000	0
373	20241004	131500	49307650	5000	5000	5000	5000	0
374	20241004	131400	49307650	5000	5010	5010	5000	2547
375	20241004	131300	36566980	5010	5010	5010	5010	0
376	20241004	131200	36566980	5010	5010	5010	5010	0
377	20241004	131100	36566980	5010	5010	5010	5010	0
378	20241004	131000	36566980	5010	5010	5010	5010	0
379	20241004	130900	36566980	5010	5030	5030	5010	219
380	20241004	130800	35468960	5020	5020	5020	5020	0
381	20241004	130700	35468960	5020	5020	5020	5020	0
382	20241004	130600	35468960	5020	5020	5020	5020	0
383	20241004	130500	35468960	5020	5020	5020	5020	0
384	20241004	130400	35468960	5020	5020	5020	5020	0
385	20241004	130300	35468960	5020	5020	5020	5020	0
386	20241004	130200	35468960	5020	5020	5020	5020	0
387	20241004	130100	35468960	5020	5020	5020	5020	0
388	20241004	130000	35468960	5020	5020	5020	5020	0
389	20241004	125900	35468960	5020	5020	5020	5020	0
390	20241004	125800	35468960	5020	5020	5020	5020	0
391	20241004	125700	35468960	5020	5020	5020	5020	20
392	20241004	125600	35368560	5010	5010	5010	5010	0
393	20241004	125500	35368560	5010	5010	5010	5010	0
394	20241004	125400	35368560	5010	5010	5010	5010	0
395	20241004	125300	35368560	5010	5010	5010	5010	0
396	20241004	125200	35368560	5010	5010	5010	5010	0
397	20241004	125100	35368560	5010	5010	5010	5010	0
398	20241004	125000	35368560	5010	5010	5010	5010	0
399	20241004	124900	35368560	5010	5010	5010	5010	0
400	20241004	124800	35368560	5010	5010	5010	5010	0
401	20241004	124700	35368560	5010	5010	5010	5010	0
402	20241004	124600	35368560	5010	5010	5010	5010	0
403	20241004	124500	35368560	5010	5010	5010	5010	0
404	20241004	124400	35368560	5010	5010	5010	5010	0
405	20241004	124300	35368560	5010	5010	5010	5010	0
406	20241004	124200	35368560	5010	5010	5010	5010	0
407	20241004	124100	35368560	5010	5010	5010	5010	0
408	20241004	124000	35368560	5010	5010	5010	5010	0
409	20241004	123900	35368560	5010	5010	5010	5010	0
410	20241004	123800	35368560	5010	5010	5010	5010	0
411	20241004	123700	35368560	5010	5010	5010	5010	0
412	20241004	123600	35368560	5010	5010	5010	5010	0
413	20241004	123500	35368560	5010	5010	5010	5010	0
414	20241004	123400	35368560	5010	5010	5010	5010	0
415	20241004	123300	35368560	5010	5010	5010	5010	0
416	20241004	123200	35368560	5010	5010	5010	5010	0
417	20241004	123100	35368560	5010	5010	5010	5010	0
418	20241004	123000	35368560	5010	5010	5010	5010	0
419	20241004	122900	35368560	5010	5010	5010	5010	0
420	20241004	122800	35368560	5010	5010	5010	5010	0
421	20241004	122700	35368560	5010	5010	5010	5010	0
422	20241004	122600	35368560	5010	5010	5010	5010	0
423	20241004	122500	35368560	5010	5010	5010	5010	0
424	20241004	122400	35368560	5010	5010	5010	5010	0
425	20241004	122300	35368560	5010	5010	5010	5010	0
426	20241004	122200	35368560	5010	5010	5010	5010	1
427	20241004	122100	35363550	5020	5030	5030	5020	767
428	20241004	122000	31511930	5040	5040	5040	5040	15
429	20241004	121900	31436330	5040	5040	5040	5040	0
430	20241004	121800	31436330	5040	5040	5040	5040	0
431	20241004	121700	31436330	5040	5040	5040	5040	0
432	20241004	121600	31436330	5040	5040	5040	5040	0
433	20241004	121500	31436330	5040	5040	5040	5040	0
434	20241004	121400	31436330	5040	5040	5040	5040	0
435	20241004	121300	31436330	5040	5040	5040	5040	0
436	20241004	121200	31436330	5040	5040	5040	5040	0
437	20241004	121100	31436330	5040	5040	5040	5040	0
438	20241004	121000	31436330	5040	5040	5040	5040	0
439	20241004	120900	31436330	5040	5040	5040	5040	1
440	20241004	120800	31431290	5020	5020	5020	5020	899
441	20241004	120700	26918310	5050	5050	5050	5050	0
442	20241004	120600	26918310	5050	5050	5050	5050	0
443	20241004	120500	26918310	5050	5050	5050	5050	0
444	20241004	120400	26918310	5050	5050	5050	5050	0
445	20241004	120300	26918310	5050	5050	5050	5050	0
446	20241004	120200	26918310	5050	5050	5050	5050	0
447	20241004	120100	26918310	5050	5050	5050	5050	0
448	20241004	120000	26918310	5050	5050	5050	5050	0
449	20241004	115900	26918310	5050	5050	5050	5050	0
450	20241004	115800	26918310	5050	5050	5050	5050	0
451	20241004	115700	26918310	5050	5050	5050	5050	0
452	20241004	115600	26918310	5050	5050	5050	5050	0
453	20241004	115500	26918310	5050	5040	5050	5040	50
454	20241004	115400	26666120	5020	5040	5040	5020	202
455	20241004	115300	25648080	5040	5040	5040	5040	0
456	20241004	115200	25648080	5040	5040	5040	5040	0
457	20241004	115100	25648080	5040	5040	5040	5040	0
458	20241004	115000	25648080	5040	5040	5040	5040	0
459	20241004	114900	25648080	5040	5040	5040	5040	15
460	20241004	114800	25572480	5040	5040	5040	5040	0
461	20241004	114700	25572480	5040	5040	5040	5040	0
462	20241004	114600	25572480	5040	5040	5040	5040	0
463	20241004	114500	25572480	5040	5040	5040	5040	0
464	20241004	114400	25572480	5040	5040	5040	5040	0
465	20241004	114300	25572480	5040	5040	5040	5040	0
466	20241004	114200	25572480	5040	5040	5040	5040	0
467	20241004	114100	25572480	5040	5040	5040	5040	0
468	20241004	114000	25572480	5040	5040	5040	5040	0
469	20241004	113900	25572480	5040	5040	5040	5040	0
470	20241004	113800	25572480	5040	5040	5040	5040	0
471	20241004	113700	25572480	5040	5040	5040	5040	0
472	20241004	113600	25572480	5040	5040	5040	5040	0
473	20241004	113500	25572480	5040	5040	5040	5040	0
474	20241004	113400	25572480	5040	5040	5040	5040	0
475	20241004	113300	25572480	5040	5030	5040	5010	1039
476	20241004	113200	20363610	5040	5040	5040	5040	0
477	20241004	113100	20363610	5040	5040	5040	5040	0
478	20241004	113000	20363610	5040	5040	5040	5040	0
479	20241004	112900	20363610	5040	5040	5040	5040	0
480	20241004	112800	20363610	5040	5040	5040	5040	0
481	20241004	112700	20363610	5040	5040	5040	5040	0
482	20241004	112600	20363610	5040	5040	5040	5040	0
483	20241004	112500	20363610	5040	5040	5040	5040	0
484	20241004	112400	20363610	5040	5040	5040	5040	0
485	20241004	112300	20363610	5040	5040	5040	5040	0
486	20241004	112200	20363610	5040	5040	5040	5040	5
487	20241004	112100	20338410	5020	5020	5020	5020	0
488	20241004	112000	20338410	5020	5020	5020	5020	0
489	20241004	111900	20338410	5020	5020	5020	5020	0
490	20241004	111800	20338410	5020	5020	5020	5020	0
491	20241004	111700	20338410	5020	5020	5020	5020	0
492	20241004	111600	20338410	5020	5020	5020	5020	0
493	20241004	111500	20338410	5020	5020	5020	5020	0
494	20241004	111400	20338410	5020	5020	5020	5020	0
495	20241004	111300	20338410	5020	5020	5020	5020	0
496	20241004	111200	20338410	5020	5020	5020	5020	0
497	20241004	111100	20338410	5020	5020	5020	5020	0
498	20241004	111000	20338410	5020	5040	5040	5020	2000
499	20241004	110900	10294600	5040	5040	5040	5040	50
500	20241004	110800	10042600	5060	5060	5060	5060	0
501	20241004	110700	10042600	5060	5060	5060	5060	0
502	20241004	110600	10042600	5060	5060	5060	5060	0
503	20241004	110500	10042600	5060	5060	5060	5060	0
504	20241004	110400	10042600	5060	5060	5060	5060	0
505	20241004	110300	10042600	5060	5060	5060	5060	1
506	20241004	110200	10037540	5070	5070	5070	5070	0
507	20241004	110100	10037540	5070	5070	5070	5070	0
508	20241004	110000	10037540	5070	5070	5070	5070	0
509	20241004	105900	10037540	5070	5070	5070	5070	0
510	20241004	105800	10037540	5070	5070	5070	5070	0
511	20241004	105700	10037540	5070	5070	5070	5070	0
512	20241004	105600	10037540	5070	5070	5070	5070	0
513	20241004	105500	10037540	5070	5070	5070	5070	0
514	20241004	105400	10037540	5070	5070	5070	5070	0
515	20241004	105300	10037540	5070	5070	5070	5070	0
516	20241004	105200	10037540	5070	5070	5070	5070	0
517	20241004	105100	10037540	5070	5070	5070	5070	0
518	20241004	105000	10037540	5070	5070	5070	5070	0
519	20241004	104900	10037540	5070	5070	5070	5070	0
520	20241004	104800	10037540	5070	5070	5070	5070	0
521	20241004	104700	10037540	5070	5070	5070	5070	0
522	20241004	104600	10037540	5070	5070	5070	5070	0
523	20241004	104500	10037540	5070	5070	5070	5070	0
524	20241004	104400	10037540	5070	5070	5070	5070	0
525	20241004	104300	10037540	5070	5070	5070	5070	0
526	20241004	104200	10037540	5070	5070	5070	5070	0
527	20241004	104100	10037540	5070	5070	5070	5070	0
528	20241004	104000	10037540	5070	5070	5070	5070	0
529	20241004	103900	10037540	5070	5070	5070	5070	0
530	20241004	103800	10037540	5070	5070	5070	5070	0
531	20241004	103700	10037540	5070	5070	5070	5070	0
532	20241004	103600	10037540	5070	5070	5070	5070	0
533	20241004	103500	10037540	5070	5070	5070	5070	0
534	20241004	103400	10037540	5070	5070	5070	5070	0
535	20241004	103300	10037540	5070	5070	5070	5070	0
536	20241004	103200	10037540	5070	5070	5070	5070	0
537	20241004	103100	10037540	5070	5070	5070	5070	0
538	20241004	103000	10037540	5070	5070	5070	5070	0
539	20241004	102900	10037540	5070	5070	5070	5070	0
540	20241004	102800	10037540	5070	5070	5070	5070	0
541	20241004	102700	10037540	5070	5070	5070	5070	0
542	20241004	102600	10037540	5070	5070	5070	5070	10
543	20241004	102500	9986840	5070	5070	5070	5070	10
544	20241004	102400	9936140	5070	5050	5070	5050	700
545	20241004	102300	6393450	5050	5050	5050	5050	0
546	20241004	102200	6393450	5050	5050	5050	5050	0
547	20241004	102100	6393450	5050	5050	5050	5050	0
548	20241004	102000	6393450	5050	5050	5050	5050	9
549	20241004	101900	6348000	5050	5050	5050	5050	40
550	20241004	101800	6146000	5050	5050	5050	5050	0
551	20241004	101700	6146000	5050	5050	5050	5050	0
552	20241004	101600	6146000	5050	5050	5050	5050	0
553	20241004	101500	6146000	5050	5050	5050	5050	0
554	20241004	101400	6146000	5050	5050	5050	5050	0
555	20241004	101300	6146000	5050	5050	5050	5050	0
556	20241004	101200	6146000	5050	5050	5050	5050	30
557	20241004	101100	5994500	5050	5050	5050	5050	0
558	20241004	101000	5994500	5050	5050	5050	5050	0
559	20241004	100900	5994500	5050	5050	5050	5050	0
560	20241004	100800	5994500	5050	5050	5050	5050	464
561	20241004	100700	3651300	5050	5050	5050	5050	0
562	20241004	100600	3651300	5050	5050	5050	5050	0
563	20241004	100500	3651300	5050	5050	5050	5050	0
564	20241004	100400	3651300	5050	5050	5050	5050	0
565	20241004	100300	3651300	5050	5050	5050	5050	0
566	20241004	100200	3651300	5050	5050	5050	5050	0
567	20241004	100100	3651300	5050	5050	5050	5050	0
568	20241004	100000	3651300	5050	5050	5050	5050	0
569	20241004	095900	3651300	5050	5050	5050	5050	0
570	20241004	095800	3651300	5050	5050	5050	5050	0
571	20241004	095700	3651300	5050	5050	5050	5050	0
572	20241004	095600	3651300	5050	5050	5050	5050	0
573	20241004	095500	3651300	5050	5050	5050	5050	0
574	20241004	095400	3651300	5050	5050	5050	5050	0
575	20241004	095300	3651300	5050	5050	5050	5050	0
576	20241004	095200	3651300	5050	5050	5050	5050	0
577	20241004	095100	3651300	5050	5050	5050	5050	0
578	20241004	095000	3651300	5050	5050	5050	5050	0
579	20241004	094900	3651300	5050	5050	5050	5050	0
580	20241004	094800	3651300	5050	5050	5050	5050	0
581	20241004	094700	3651300	5050	5050	5050	5050	0
582	20241004	094600	3651300	5050	5050	5050	5050	0
583	20241004	094500	3651300	5050	5050	5050	5050	10
584	20241004	094400	3600800	5050	5050	5050	5050	0
585	20241004	094300	3600800	5050	5050	5050	5050	0
586	20241004	094200	3600800	5050	5040	5050	5040	6
587	20241004	094100	3570520	5040	5040	5040	5040	0
588	20241004	094000	3570520	5040	5040	5040	5040	0
589	20241004	093900	3570520	5040	5040	5040	5040	1
590	20241004	093800	3565480	5050	5050	5050	5050	0
591	20241004	093700	3565480	5050	5050	5050	5050	0
592	20241004	093600	3565480	5050	5050	5050	5050	0
593	20241004	093500	3565480	5050	5050	5050	5050	0
594	20241004	093400	3565480	5050	5050	5050	5050	0
595	20241004	093300	3565480	5050	5050	5050	5050	0
596	20241004	093200	3565480	5050	5050	5050	5050	0
597	20241004	093100	3565480	5050	5050	5050	5050	0
598	20241004	093000	3565480	5050	5050	5050	5050	0
599	20241004	092900	3565480	5050	5050	5050	5050	1
600	20241004	092800	3560430	5050	5050	5050	5050	0
601	20241004	092700	3560430	5050	5050	5050	5050	0
602	20241004	092600	3560430	5050	5050	5050	5050	2
603	20241004	092500	3550330	5050	5050	5050	5050	3
604	20241004	092400	3535180	5050	5050	5050	5050	0
605	20241004	092300	3535180	5050	5010	5050	5000	46
606	20241004	092200	3303160	5020	5020	5020	5020	0
607	20241004	092100	3303160	5020	5020	5020	5020	0
608	20241004	092000	3303160	5020	5020	5020	5020	61
609	20241004	091900	2996940	5020	5020	5020	5020	0
610	20241004	091800	2996940	5020	5020	5020	5020	0
611	20241004	091700	2996940	5020	5020	5020	5020	0
612	20241004	091600	2996940	5020	5020	5020	5020	0
613	20241004	091500	2996940	5020	5020	5020	5020	0
614	20241004	091400	2996940	5020	5020	5020	5020	0
615	20241004	091300	2996940	5020	5020	5020	5020	0
616	20241004	091200	2996940	5020	5020	5020	5020	71
617	20241004	091100	2640520	5020	5020	5020	5020	0
618	20241004	091000	2640520	5020	5020	5020	5020	0
619	20241004	090900	2640520	5020	5020	5020	5020	0
620	20241004	090800	2640520	5020	5020	5020	5020	0
621	20241004	090700	2640520	5020	5020	5020	5020	38
622	20241004	090600	2449760	5020	5020	5020	5020	0
623	20241004	090500	2449760	5020	5020	5020	5020	0
624	20241004	090400	2449760	5020	5020	5020	5020	0
625	20241004	090300	2449760	5020	5020	5020	5020	0
626	20241004	090200	2449760	5020	5020	5020	5020	0
627	20241004	090100	2449760	5020	5020	5020	5020	190
628	20241004	090000	1495960	5020	5020	5020	5020	298