KissMeData/041920/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	193200	116045540	5080	5080	5080	5080	2532
3	20241008	193100	116045540	5080	5080	5080	5080	0
4	20241008	193000	116045540	5080	5080	5080	5080	0
5	20241008	192900	116045540	5080	5080	5080	5080	0
6	20241008	192800	116045540	5080	5080	5080	5080	0
7	20241008	192700	116045540	5080	5080	5080	5080	0
8	20241008	192600	116045540	5080	5080	5080	5080	0
9	20241008	192500	116045540	5080	5080	5080	5080	0
10	20241008	192400	116045540	5080	5080	5080	5080	0
11	20241008	192300	116045540	5080	5080	5080	5080	0
12	20241008	192200	116045540	5080	5080	5080	5080	0
13	20241008	192100	116045540	5080	5080	5080	5080	0
14	20241008	192000	116045540	5080	5080	5080	5080	0
15	20241008	191900	116045540	5080	5080	5080	5080	0
16	20241008	191800	116045540	5080	5080	5080	5080	0
17	20241008	191700	116045540	5080	5080	5080	5080	0
18	20241008	191600	116045540	5080	5080	5080	5080	0
19	20241008	191500	116045540	5080	5080	5080	5080	0
20	20241008	191400	116045540	5080	5080	5080	5080	0
21	20241008	191300	116045540	5080	5080	5080	5080	0
22	20241008	191200	116045540	5080	5080	5080	5080	0
23	20241008	191100	116045540	5080	5080	5080	5080	0
24	20241008	191000	116045540	5080	5080	5080	5080	0
25	20241008	190900	116045540	5080	5080	5080	5080	0
26	20241008	190800	116045540	5080	5080	5080	5080	0
27	20241008	190700	116045540	5080	5080	5080	5080	0
28	20241008	190600	116045540	5080	5080	5080	5080	0
29	20241008	190500	116045540	5080	5080	5080	5080	0
30	20241008	190400	116045540	5080	5080	5080	5080	0
31	20241008	190300	116045540	5080	5080	5080	5080	0
32	20241008	190200	116045540	5080	5080	5080	5080	2532
33	20241008	190100	116045540	5080	5080	5080	5080	0
34	20241008	190000	116045540	5080	5080	5080	5080	0
35	20241008	185900	116045540	5080	5080	5080	5080	0
36	20241008	185800	116045540	5080	5080	5080	5080	0
37	20241008	185700	116045540	5080	5080	5080	5080	0
38	20241008	185600	116045540	5080	5080	5080	5080	0
39	20241008	185500	116045540	5080	5080	5080	5080	0
40	20241008	185400	116045540	5080	5080	5080	5080	0
41	20241008	185300	116045540	5080	5080	5080	5080	0
42	20241008	185200	116045540	5080	5080	5080	5080	0
43	20241008	185100	116045540	5080	5080	5080	5080	0
44	20241008	185000	116045540	5080	5080	5080	5080	0
45	20241008	184900	116045540	5080	5080	5080	5080	0
46	20241008	184800	116045540	5080	5080	5080	5080	0
47	20241008	184700	116045540	5080	5080	5080	5080	0
48	20241008	184600	116045540	5080	5080	5080	5080	0
49	20241008	184500	116045540	5080	5080	5080	5080	0
50	20241008	184400	116045540	5080	5080	5080	5080	0
51	20241008	184300	116045540	5080	5080	5080	5080	0
52	20241008	184200	116045540	5080	5080	5080	5080	0
53	20241008	184100	116045540	5080	5080	5080	5080	0
54	20241008	184000	116045540	5080	5080	5080	5080	0
55	20241008	183900	116045540	5080	5080	5080	5080	0
56	20241008	183800	116045540	5080	5080	5080	5080	0
57	20241008	183700	116045540	5080	5080	5080	5080	0
58	20241008	183600	116045540	5080	5080	5080	5080	0
59	20241008	183500	116045540	5080	5080	5080	5080	0
60	20241008	183400	116045540	5080	5080	5080	5080	0
61	20241008	183300	116045540	5080	5080	5080	5080	0
62	20241008	183200	116045540	5080	5080	5080	5080	2532
63	20241008	183100	116045540	5080	5080	5080	5080	0
64	20241008	183000	116045540	5080	5080	5080	5080	0
65	20241008	182900	116045540	5080	5080	5080	5080	0
66	20241008	182800	116045540	5080	5080	5080	5080	0
67	20241008	182700	116045540	5080	5080	5080	5080	0
68	20241008	182600	116045540	5080	5080	5080	5080	0
69	20241008	182500	116045540	5080	5080	5080	5080	0
70	20241008	182400	116045540	5080	5080	5080	5080	0
71	20241008	182300	116045540	5080	5080	5080	5080	0
72	20241008	182200	116045540	5080	5080	5080	5080	0
73	20241008	182100	116045540	5080	5080	5080	5080	0
74	20241008	182000	116045540	5080	5080	5080	5080	0
75	20241008	181900	116045540	5080	5080	5080	5080	0
76	20241008	181800	116045540	5080	5080	5080	5080	0
77	20241008	181700	116045540	5080	5080	5080	5080	0
78	20241008	181600	116045540	5080	5080	5080	5080	0
79	20241008	181500	116045540	5080	5080	5080	5080	0
80	20241008	181400	116045540	5080	5080	5080	5080	0
81	20241008	181300	116045540	5080	5080	5080	5080	0
82	20241008	181200	116045540	5080	5080	5080	5080	0
83	20241008	181100	116045540	5080	5080	5080	5080	0
84	20241008	181000	116045540	5080	5080	5080	5080	0
85	20241008	180900	116045540	5080	5080	5080	5080	0
86	20241008	180800	116045540	5080	5080	5080	5080	0
87	20241008	180700	116045540	5080	5080	5080	5080	0
88	20241008	180600	116045540	5080	5080	5080	5080	0
89	20241008	180500	116045540	5080	5080	5080	5080	0
90	20241008	180400	116045540	5080	5080	5080	5080	0
91	20241008	180300	116045540	5080	5080	5080	5080	0
92	20241008	180200	116045540	5080	5080	5080	5080	2532
93	20241008	180100	116045540	5080	5080	5080	5080	0
94	20241008	180000	116045540	5080	5080	5080	5080	0
95	20241008	175900	116045540	5080	5080	5080	5080	0
96	20241008	175800	116045540	5080	5080	5080	5080	0
97	20241008	175700	116045540	5080	5080	5080	5080	0
98	20241008	175600	116045540	5080	5080	5080	5080	0
99	20241008	175500	116045540	5080	5080	5080	5080	0
100	20241008	175400	116045540	5080	5080	5080	5080	0
101	20241008	175300	116045540	5080	5080	5080	5080	0
102	20241008	175200	116045540	5080	5080	5080	5080	0
103	20241008	175100	116045540	5080	5080	5080	5080	0
104	20241008	175000	116045540	5080	5080	5080	5080	0
105	20241008	174900	116045540	5080	5080	5080	5080	0
106	20241008	174800	116045540	5080	5080	5080	5080	0
107	20241008	174700	116045540	5080	5080	5080	5080	0
108	20241008	174600	116045540	5080	5080	5080	5080	0
109	20241008	174500	116045540	5080	5080	5080	5080	0
110	20241008	174400	116045540	5080	5080	5080	5080	0
111	20241008	174300	116045540	5080	5080	5080	5080	0
112	20241008	174200	116045540	5080	5080	5080	5080	0
113	20241008	174100	116045540	5080	5080	5080	5080	0
114	20241008	174000	116045540	5080	5080	5080	5080	0
115	20241008	173900	116045540	5080	5080	5080	5080	0
116	20241008	173800	116045540	5080	5080	5080	5080	0
117	20241008	173700	116045540	5080	5080	5080	5080	0
118	20241008	173600	116045540	5080	5080	5080	5080	0
119	20241008	173500	116045540	5080	5080	5080	5080	0
120	20241008	173400	116045540	5080	5080	5080	5080	0
121	20241008	173300	116045540	5080	5080	5080	5080	0
122	20241008	173200	116045540	5080	5080	5080	5080	2532
123	20241008	173100	116045540	5080	5080	5080	5080	0
124	20241008	173000	116045540	5080	5080	5080	5080	0
125	20241008	172900	116045540	5080	5080	5080	5080	0
126	20241008	172800	116045540	5080	5080	5080	5080	0
127	20241008	172700	116045540	5080	5080	5080	5080	0
128	20241008	172600	116045540	5080	5080	5080	5080	0
129	20241008	172500	116045540	5080	5080	5080	5080	0
130	20241008	172400	116045540	5080	5080	5080	5080	0
131	20241008	172300	116045540	5080	5080	5080	5080	0
132	20241008	172200	116045540	5080	5080	5080	5080	0
133	20241008	172100	116045540	5080	5080	5080	5080	0
134	20241008	172000	116045540	5080	5080	5080	5080	0
135	20241008	171900	116045540	5080	5080	5080	5080	0
136	20241008	171800	116045540	5080	5080	5080	5080	0
137	20241008	171700	116045540	5080	5080	5080	5080	0
138	20241008	171600	116045540	5080	5080	5080	5080	0
139	20241008	171500	116045540	5080	5080	5080	5080	0
140	20241008	171400	116045540	5080	5080	5080	5080	0
141	20241008	171300	116045540	5080	5080	5080	5080	0
142	20241008	171200	116045540	5080	5080	5080	5080	0
143	20241008	171100	116045540	5080	5080	5080	5080	0
144	20241008	171000	116045540	5080	5080	5080	5080	0
145	20241008	170900	116045540	5080	5080	5080	5080	0
146	20241008	170800	116045540	5080	5080	5080	5080	0
147	20241008	170700	116045540	5080	5080	5080	5080	0
148	20241008	170600	116045540	5080	5080	5080	5080	0
149	20241008	170500	116045540	5080	5080	5080	5080	0
150	20241008	170400	116045540	5080	5080	5080	5080	0
151	20241008	170300	116045540	5080	5080	5080	5080	0
152	20241008	170200	116045540	5080	5080	5080	5080	2532
153	20241008	170100	116045540	5080	5080	5080	5080	0
154	20241008	170000	116045540	5080	5080	5080	5080	0
155	20241008	165900	116045540	5080	5080	5080	5080	0
156	20241008	165800	116045540	5080	5080	5080	5080	0
157	20241008	165700	116045540	5080	5080	5080	5080	0
158	20241008	165600	116045540	5080	5080	5080	5080	0
159	20241008	165500	116045540	5080	5080	5080	5080	0
160	20241008	165400	116045540	5080	5080	5080	5080	0
161	20241008	165300	116045540	5080	5080	5080	5080	0
162	20241008	165200	116045540	5080	5080	5080	5080	0
163	20241008	165100	116045540	5080	5080	5080	5080	0
164	20241008	165000	116045540	5080	5080	5080	5080	0
165	20241008	164900	116045540	5080	5080	5080	5080	0
166	20241008	164800	116045540	5080	5080	5080	5080	0
167	20241008	164700	116045540	5080	5080	5080	5080	0
168	20241008	164600	116045540	5080	5080	5080	5080	0
169	20241008	164500	116045540	5080	5080	5080	5080	0
170	20241008	164400	116045540	5080	5080	5080	5080	0
171	20241008	164300	116045540	5080	5080	5080	5080	0
172	20241008	164200	116045540	5080	5080	5080	5080	0
173	20241008	164100	116045540	5080	5080	5080	5080	0
174	20241008	164000	116045540	5080	5080	5080	5080	0
175	20241008	163900	116045540	5080	5080	5080	5080	0
176	20241008	163800	116045540	5080	5080	5080	5080	0
177	20241008	163700	116045540	5080	5080	5080	5080	0
178	20241008	163600	116045540	5080	5080	5080	5080	0
179	20241008	163500	116045540	5080	5080	5080	5080	0
180	20241008	163400	116045540	5080	5080	5080	5080	0
181	20241008	163300	116045540	5080	5080	5080	5080	0
182	20241008	163200	116045540	5080	5080	5080	5080	2532
183	20241008	163100	116045540	5080	5080	5080	5080	0
184	20241008	163000	116045540	5080	5080	5080	5080	0
185	20241008	162900	116045540	5080	5080	5080	5080	0
186	20241008	162800	116045540	5080	5080	5080	5080	0
187	20241008	162700	116045540	5080	5080	5080	5080	0
188	20241008	162600	116045540	5080	5080	5080	5080	0
189	20241008	162500	116045540	5080	5080	5080	5080	0
190	20241008	162400	116045540	5080	5080	5080	5080	0
191	20241008	162300	116045540	5080	5080	5080	5080	0
192	20241008	162200	116045540	5080	5080	5080	5080	0
193	20241008	162100	116045540	5080	5080	5080	5080	0
194	20241008	162000	116045540	5080	5080	5080	5080	0
195	20241008	161900	116045540	5080	5080	5080	5080	0
196	20241008	161800	116045540	5080	5080	5080	5080	0
197	20241008	161700	116045540	5080	5080	5080	5080	0
198	20241008	161600	116045540	5080	5080	5080	5080	0
199	20241008	161500	116045540	5080	5080	5080	5080	0
200	20241008	161400	116045540	5080	5080	5080	5080	0
201	20241008	161300	116045540	5080	5080	5080	5080	0
202	20241008	161200	116045540	5080	5080	5080	5080	0
203	20241008	161100	116045540	5080	5080	5080	5080	0
204	20241008	161000	116045540	5080	5080	5080	5080	0
205	20241008	160900	116045540	5080	5080	5080	5080	0
206	20241008	160800	116045540	5080	5080	5080	5080	0
207	20241008	160700	116045540	5080	5080	5080	5080	0
208	20241008	160600	116045540	5080	5080	5080	5080	0
209	20241008	160500	116045540	5080	5080	5080	5080	0
210	20241008	160400	116045540	5080	5080	5080	5080	0
211	20241008	160300	116045540	5080	5080	5080	5080	0
212	20241008	160200	116045540	5080	5080	5080	5080	2532
213	20241008	160100	116045540	5080	5080	5080	5080	0
214	20241008	160000	116045540	5080	5080	5080	5080	0
215	20241008	155900	116045540	5080	5080	5080	5080	0
216	20241008	155800	116045540	5080	5080	5080	5080	0
217	20241008	155700	116045540	5080	5080	5080	5080	0
218	20241008	155600	116045540	5080	5080	5080	5080	0
219	20241008	155500	116045540	5080	5080	5080	5080	0
220	20241008	155400	116045540	5080	5080	5080	5080	0
221	20241008	155300	116045540	5080	5080	5080	5080	0
222	20241008	155200	116045540	5080	5080	5080	5080	0
223	20241008	155100	116045540	5080	5080	5080	5080	0
224	20241008	155000	116045540	5080	5080	5080	5080	0
225	20241008	154900	116045540	5080	5080	5080	5080	0
226	20241008	154800	116045540	5080	5080	5080	5080	0
227	20241008	154700	116045540	5080	5080	5080	5080	0
228	20241008	154600	116045540	5080	5080	5080	5080	0
229	20241008	154500	116045540	5080	5080	5080	5080	0
230	20241008	154400	116045540	5080	5080	5080	5080	0
231	20241008	154300	116045540	5080	5080	5080	5080	0
232	20241008	154200	116045540	5080	5080	5080	5080	0
233	20241008	154100	116045540	5080	5080	5080	5080	0
234	20241008	154000	116045540	5080	5080	5080	5080	0
235	20241008	153900	116045540	5080	5080	5080	5080	0
236	20241008	153800	116045540	5080	5080	5080	5080	0
237	20241008	153700	116045540	5080	5080	5080	5080	0
238	20241008	153600	116045540	5080	5080	5080	5080	0
239	20241008	153500	116045540	5080	5080	5080	5080	0
240	20241008	153400	116045540	5080	5080	5080	5080	0
241	20241008	153300	116045540	5080	5080	5080	5080	0
242	20241008	153200	116045540	5080	5080	5080	5080	2532
243	20241008	153100	116045540	5080	5080	5080	5080	0
244	20241008	153000	116045540	5080	5080	5080	5080	2532
245	20241008	152900	103182980	5080	5080	5080	5080	0
246	20241008	152800	103182980	5080	5080	5080	5080	0
247	20241008	152700	103182980	5080	5080	5080	5080	0
248	20241008	152600	103182980	5080	5080	5080	5080	0
249	20241008	152500	103182980	5080	5080	5080	5080	0
250	20241008	152400	103182980	5080	5080	5080	5080	0
251	20241008	152300	103182980	5080	5080	5080	5080	0
252	20241008	152200	103182980	5080	5080	5080	5080	0
253	20241008	152100	103182980	5080	5080	5080	5080	0
254	20241008	152000	103182980	5080	5080	5080	5080	0
255	20241008	151900	103182980	5080	5000	5080	5000	1716
256	20241008	151800	94508230	5030	5030	5030	5030	0
257	20241008	151700	94508230	5030	5030	5030	5030	0
258	20241008	151600	94508230	5030	5030	5030	5030	0
259	20241008	151500	94508230	5030	5010	5030	5000	1002
260	20241008	151400	89493170	5040	5040	5040	5040	0
261	20241008	151300	89493170	5040	5010	5040	5010	97
262	20241008	151200	89007140	5040	5040	5040	5040	0
263	20241008	151100	89007140	5040	5040	5040	5040	0
264	20241008	151000	89007140	5040	5040	5040	5040	0
265	20241008	150900	89007140	5040	5040	5040	5040	0
266	20241008	150800	89007140	5040	5040	5040	5040	0
267	20241008	150700	89007140	5040	5010	5040	5010	1357
268	20241008	150600	82208120	5040	5040	5040	5040	0
269	20241008	150500	82208120	5040	5030	5040	5030	20
270	20241008	150400	82107420	5020	5020	5020	5020	246
271	20241008	150300	80872500	5030	5030	5030	5030	3
272	20241008	150200	80857410	5040	5040	5040	5040	0
273	20241008	150100	80857410	5040	5020	5040	5020	144
274	20241008	150000	80134500	5020	5020	5020	5020	0
275	20241008	145900	80134500	5020	5020	5020	5020	19
276	20241008	145800	80039120	5010	5010	5010	5010	0
277	20241008	145700	80039120	5010	5020	5020	5010	36
278	20241008	145600	79858660	5040	5040	5040	5040	0
279	20241008	145500	79858660	5040	5040	5040	5040	0
280	20241008	145400	79858660	5040	5040	5040	5040	0
281	20241008	145300	79858660	5040	5040	5040	5040	0
282	20241008	145200	79858660	5040	5040	5040	5040	0
283	20241008	145100	79858660	5040	5040	5040	5040	0
284	20241008	145000	79858660	5040	5040	5040	5040	0
285	20241008	144900	79858660	5040	5040	5040	5040	0
286	20241008	144800	79858660	5040	5040	5040	5040	0
287	20241008	144700	79858660	5040	5020	5040	5010	2039
288	20241008	144600	69641600	5020	5020	5020	5020	0
289	20241008	144500	69641600	5020	5030	5060	5000	5279
290	20241008	144400	43188750	5060	5060	5060	5060	0
291	20241008	144300	43188750	5060	5060	5060	5060	0
292	20241008	144200	43188750	5060	5060	5060	5060	0
293	20241008	144100	43188750	5060	5060	5060	5060	0
294	20241008	144000	43188750	5060	5060	5060	5060	0
295	20241008	143900	43188750	5060	5060	5060	5060	0
296	20241008	143800	43188750	5060	5060	5060	5060	0
297	20241008	143700	43188750	5060	5060	5060	5060	0
298	20241008	143600	43188750	5060	5060	5060	5060	0
299	20241008	143500	43188750	5060	5060	5060	5060	0
300	20241008	143400	43188750	5060	5060	5060	5060	0
301	20241008	143300	43188750	5060	5060	5060	5060	0
302	20241008	143200	43188750	5060	5060	5060	5060	0
303	20241008	143100	43188750	5060	5060	5060	5060	0
304	20241008	143000	43188750	5060	5030	5060	5030	497
305	20241008	142900	40688780	5050	5050	5050	5050	0
306	20241008	142800	40688780	5050	5050	5050	5050	0
307	20241008	142700	40688780	5050	5050	5050	5050	0
308	20241008	142600	40688780	5050	5050	5050	5050	5
309	20241008	142500	40663530	5060	5060	5060	5060	0
310	20241008	142400	40663530	5060	5060	5060	5060	0
311	20241008	142300	40663530	5060	5040	5060	5040	56
312	20241008	142200	40381270	5020	5040	5040	5020	1007
313	20241008	142100	35316640	5060	5060	5060	5060	5
314	20241008	142000	35291340	5050	5050	5050	5050	0
315	20241008	141900	35291340	5050	5050	5050	5050	0
316	20241008	141800	35291340	5050	5050	5050	5050	0
317	20241008	141700	35291340	5050	5050	5050	5050	0
318	20241008	141600	35291340	5050	5050	5050	5050	0
319	20241008	141500	35291340	5050	5050	5050	5050	0
320	20241008	141400	35291340	5050	5050	5050	5050	0
321	20241008	141300	35291340	5050	5050	5050	5050	0
322	20241008	141200	35291340	5050	5050	5050	5050	0
323	20241008	141100	35291340	5050	5050	5050	5050	0
324	20241008	141000	35291340	5050	5050	5050	5050	0
325	20241008	140900	35291340	5050	5050	5050	5050	0
326	20241008	140800	35291340	5050	5050	5050	5050	0
327	20241008	140700	35291340	5050	5050	5050	5050	400
328	20241008	140600	33271340	5060	5060	5060	5060	0
329	20241008	140500	33271340	5060	5060	5060	5060	0
330	20241008	140400	33271340	5060	5060	5060	5060	0
331	20241008	140300	33271340	5060	5060	5060	5060	0
332	20241008	140200	33271340	5060	5060	5060	5060	2
333	20241008	140100	33261220	5050	5050	5050	5050	0
334	20241008	140000	33261220	5050	5050	5050	5050	6
335	20241008	135900	33230920	5060	5060	5060	5060	0
336	20241008	135800	33230920	5060	5060	5060	5060	0
337	20241008	135700	33230920	5060	5060	5060	5060	0
338	20241008	135600	33230920	5060	5060	5060	5060	0
339	20241008	135500	33230920	5060	5060	5060	5060	0
340	20241008	135400	33230920	5060	5060	5060	5060	0
341	20241008	135300	33230920	5060	5060	5060	5060	5
342	20241008	135200	33205620	5030	5030	5030	5030	0
343	20241008	135100	33205620	5030	5030	5030	5030	0
344	20241008	135000	33205620	5030	5030	5030	5030	0
345	20241008	134900	33205620	5030	5030	5030	5030	0
346	20241008	134800	33205620	5030	5030	5030	5030	0
347	20241008	134700	33205620	5030	5030	5030	5030	0
348	20241008	134600	33205620	5030	5030	5030	5030	200
349	20241008	134500	32199620	5040	5040	5040	5040	0
350	20241008	134400	32199620	5040	5040	5040	5040	230
351	20241008	134300	31040420	5060	5060	5060	5060	0
352	20241008	134200	31040420	5060	5060	5060	5060	0
353	20241008	134100	31040420	5060	5060	5060	5060	0
354	20241008	134000	31040420	5060	5060	5060	5060	3
355	20241008	133900	31025240	5040	5040	5040	5040	0
356	20241008	133800	31025240	5040	5040	5040	5040	0
357	20241008	133700	31025240	5040	5040	5040	5040	0
358	20241008	133600	31025240	5040	5040	5040	5040	0
359	20241008	133500	31025240	5040	5040	5040	5040	0
360	20241008	133400	31025240	5040	5040	5040	5040	0
361	20241008	133300	31025240	5040	5040	5040	5040	0
362	20241008	133200	31025240	5040	5040	5040	5040	0
363	20241008	133100	31025240	5040	5040	5040	5040	0
364	20241008	133000	31025240	5040	5040	5040	5040	0
365	20241008	132900	31025240	5040	5040	5040	5040	0
366	20241008	132800	31025240	5040	5040	5040	5040	0
367	20241008	132700	31025240	5040	5040	5040	5040	0
368	20241008	132600	31025240	5040	5040	5040	5040	0
369	20241008	132500	31025240	5040	5040	5040	5040	101
370	20241008	132400	30516200	5060	5060	5060	5060	0
371	20241008	132300	30516200	5060	5060	5060	5060	0
372	20241008	132200	30516200	5060	5060	5060	5060	0
373	20241008	132100	30516200	5060	5060	5060	5060	0
374	20241008	132000	30516200	5060	5060	5060	5060	1
375	20241008	131900	30511140	5060	5060	5060	5060	0
376	20241008	131800	30511140	5060	5060	5060	5060	0
377	20241008	131700	30511140	5060	5060	5060	5060	0
378	20241008	131600	30511140	5060	5060	5060	5060	0
379	20241008	131500	30511140	5060	5060	5060	5060	0
380	20241008	131400	30511140	5060	5060	5060	5060	15
381	20241008	131300	30435240	5050	5050	5050	5050	10
382	20241008	131200	30384740	5060	5060	5060	5060	0
383	20241008	131100	30384740	5060	5060	5060	5060	0
384	20241008	131000	30384740	5060	5060	5060	5060	0
385	20241008	130900	30384740	5060	5060	5060	5060	0
386	20241008	130800	30384740	5060	5060	5060	5060	0
387	20241008	130700	30384740	5060	5060	5060	5060	0
388	20241008	130600	30384740	5060	5060	5060	5060	0
389	20241008	130500	30384740	5060	5060	5060	5060	0
390	20241008	130400	30384740	5060	5060	5060	5060	0
391	20241008	130300	30384740	5060	5060	5060	5060	0
392	20241008	130200	30384740	5060	5060	5060	5060	0
393	20241008	130100	30384740	5060	5060	5060	5060	0
394	20241008	130000	30384740	5060	5060	5060	5060	0
395	20241008	125900	30384740	5060	5060	5060	5060	0
396	20241008	125800	30384740	5060	5060	5060	5060	0
397	20241008	125700	30384740	5060	5060	5060	5060	4
398	20241008	125600	30364500	5060	5060	5060	5060	0
399	20241008	125500	30364500	5060	5060	5060	5060	0
400	20241008	125400	30364500	5060	5060	5060	5060	0
401	20241008	125300	30364500	5060	5060	5060	5060	0
402	20241008	125200	30364500	5060	5060	5060	5060	0
403	20241008	125100	30364500	5060	5060	5060	5060	0
404	20241008	125000	30364500	5060	5030	5060	5020	239
405	20241008	124900	29163150	5040	5040	5040	5040	0
406	20241008	124800	29163150	5040	5040	5040	5030	1241
407	20241008	124700	22910920	5040	5040	5040	5040	1
408	20241008	124600	22905880	5040	5040	5040	5040	0
409	20241008	124500	22905880	5040	5040	5040	5040	0
410	20241008	124400	22905880	5040	5040	5040	5040	50
411	20241008	124300	22653880	5040	5040	5040	5040	0
412	20241008	124200	22653880	5040	5040	5040	5040	49
413	20241008	124100	22406920	5040	5040	5040	5040	1
414	20241008	124000	22401880	5080	5080	5080	5080	0
415	20241008	123900	22401880	5080	5080	5080	5080	0
416	20241008	123800	22401880	5080	5080	5080	5080	0
417	20241008	123700	22401880	5080	5080	5080	5080	0
418	20241008	123600	22401880	5080	5080	5080	5080	0
419	20241008	123500	22401880	5080	5080	5080	5080	0
420	20241008	123400	22401880	5080	5080	5080	5080	0
421	20241008	123300	22401880	5080	5080	5080	5080	0
422	20241008	123200	22401880	5080	5080	5080	5080	0
423	20241008	123100	22401880	5080	5080	5080	5080	0
424	20241008	123000	22401880	5080	5080	5080	5080	0
425	20241008	122900	22401880	5080	5080	5080	5080	0
426	20241008	122800	22401880	5080	5080	5080	5080	0
427	20241008	122700	22401880	5080	5040	5080	5040	199
428	20241008	122600	21397360	5080	5080	5080	5080	0
429	20241008	122500	21397360	5080	5080	5080	5080	0
430	20241008	122400	21397360	5080	5080	5080	5080	0
431	20241008	122300	21397360	5080	5080	5080	5080	0
432	20241008	122200	21397360	5080	5080	5080	5080	0
433	20241008	122100	21397360	5080	5080	5080	5080	1
434	20241008	122000	21392280	5050	5050	5050	5050	20
435	20241008	121900	21291280	5050	5050	5050	5050	200
436	20241008	121800	20281280	5060	5060	5060	5060	125
437	20241008	121700	19648780	5070	5070	5070	5070	0
438	20241008	121600	19648780	5070	5070	5070	5070	0
439	20241008	121500	19648780	5070	5070	5070	5070	0
440	20241008	121400	19648780	5070	5070	5070	5070	0
441	20241008	121300	19648780	5070	5070	5070	5070	0
442	20241008	121200	19648780	5070	5070	5070	5070	0
443	20241008	121100	19648780	5070	5070	5070	5070	0
444	20241008	121000	19648780	5070	5070	5070	5070	0
445	20241008	120900	19648780	5070	5070	5070	5070	0
446	20241008	120800	19648780	5070	5070	5070	5070	0
447	20241008	120700	19648780	5070	5070	5070	5070	0
448	20241008	120600	19648780	5070	5070	5070	5070	0
449	20241008	120500	19648780	5070	5070	5070	5070	0
450	20241008	120400	19648780	5070	5070	5070	5070	0
451	20241008	120300	19648780	5070	5070	5070	5070	0
452	20241008	120200	19648780	5070	5070	5070	5070	0
453	20241008	120100	19648780	5070	5070	5070	5070	0
454	20241008	120000	19648780	5070	5070	5070	5070	0
455	20241008	115900	19648780	5070	5070	5070	5070	0
456	20241008	115800	19648780	5070	5080	5080	5070	49
457	20241008	115700	19400250	5090	5090	5090	5090	0
458	20241008	115600	19400250	5090	5090	5090	5090	0
459	20241008	115500	19400250	5090	5090	5090	5090	0
460	20241008	115400	19400250	5090	5090	5090	5090	0
461	20241008	115300	19400250	5090	5090	5090	5090	0
462	20241008	115200	19400250	5090	5090	5090	5090	0
463	20241008	115100	19400250	5090	5090	5090	5090	0
464	20241008	115000	19400250	5090	5090	5090	5090	0
465	20241008	114900	19400250	5090	5090	5090	5090	0
466	20241008	114800	19400250	5090	5090	5090	5090	0
467	20241008	114700	19400250	5090	5090	5090	5090	0
468	20241008	114600	19400250	5090	5090	5090	5090	0
469	20241008	114500	19400250	5090	5090	5090	5090	0
470	20241008	114400	19400250	5090	5090	5090	5090	0
471	20241008	114300	19400250	5090	5090	5090	5090	0
472	20241008	114200	19400250	5090	5090	5090	5090	0
473	20241008	114100	19400250	5090	5090	5090	5090	0
474	20241008	114000	19400250	5090	5090	5090	5090	0
475	20241008	113900	19400250	5090	5090	5090	5090	0
476	20241008	113800	19400250	5090	5090	5090	5090	0
477	20241008	113700	19400250	5090	5090	5090	5090	0
478	20241008	113600	19400250	5090	5090	5090	5090	0
479	20241008	113500	19400250	5090	5090	5090	5090	0
480	20241008	113400	19400250	5090	5090	5090	5090	0
481	20241008	113300	19400250	5090	5090	5090	5090	0
482	20241008	113200	19400250	5090	5090	5090	5090	0
483	20241008	113100	19400250	5090	5090	5090	5090	0
484	20241008	113000	19400250	5090	5090	5090	5090	0
485	20241008	112900	19400250	5090	5090	5090	5090	0
486	20241008	112800	19400250	5090	5090	5090	5090	0
487	20241008	112700	19400250	5090	5090	5090	5090	0
488	20241008	112600	19400250	5090	5090	5090	5090	0
489	20241008	112500	19400250	5090	5090	5090	5090	0
490	20241008	112400	19400250	5090	5090	5090	5090	0
491	20241008	112300	19400250	5090	5090	5090	5090	0
492	20241008	112200	19400250	5090	5090	5090	5090	0
493	20241008	112100	19400250	5090	5090	5090	5090	0
494	20241008	112000	19400250	5090	5090	5090	5090	0
495	20241008	111900	19400250	5090	5090	5090	5090	0
496	20241008	111800	19400250	5090	5090	5090	5090	0
497	20241008	111700	19400250	5090	5090	5090	5090	0
498	20241008	111600	19400250	5090	5090	5090	5090	0
499	20241008	111500	19400250	5090	5090	5090	5090	0
500	20241008	111400	19400250	5090	5090	5090	5090	0
501	20241008	111300	19400250	5090	5090	5090	5090	0
502	20241008	111200	19400250	5090	5090	5090	5090	0
503	20241008	111100	19400250	5090	5090	5090	5090	0
504	20241008	111000	19400250	5090	5090	5090	5090	0
505	20241008	110900	19400250	5090	5090	5090	5090	0
506	20241008	110800	19400250	5090	5090	5090	5090	0
507	20241008	110700	19400250	5090	5090	5090	5090	0
508	20241008	110600	19400250	5090	5090	5090	5090	0
509	20241008	110500	19400250	5090	5090	5090	5090	0
510	20241008	110400	19400250	5090	5090	5090	5090	0
511	20241008	110300	19400250	5090	5090	5090	5090	0
512	20241008	110200	19400250	5090	5090	5090	5090	0
513	20241008	110100	19400250	5090	5090	5090	5090	0
514	20241008	110000	19400250	5090	5090	5090	5090	0
515	20241008	105900	19400250	5090	5090	5090	5090	0
516	20241008	105800	19400250	5090	5090	5090	5090	0
517	20241008	105700	19400250	5090	5090	5090	5090	0
518	20241008	105600	19400250	5090	5090	5090	5090	0
519	20241008	105500	19400250	5090	5090	5090	5090	0
520	20241008	105400	19400250	5090	5090	5090	5090	0
521	20241008	105300	19400250	5090	5090	5090	5090	30
522	20241008	105200	19247550	5090	5090	5090	5090	0
523	20241008	105100	19247550	5090	5090	5090	5090	0
524	20241008	105000	19247550	5090	5090	5090	5090	0
525	20241008	104900	19247550	5090	5090	5090	5090	0
526	20241008	104800	19247550	5090	5090	5090	5090	0
527	20241008	104700	19247550	5090	5090	5090	5090	0
528	20241008	104600	19247550	5090	5090	5090	5090	0
529	20241008	104500	19247550	5090	5090	5090	5090	0
530	20241008	104400	19247550	5090	5090	5090	5090	0
531	20241008	104300	19247550	5090	5090	5090	5090	0
532	20241008	104200	19247550	5090	5090	5090	5090	0
533	20241008	104100	19247550	5090	5090	5090	5090	0
534	20241008	104000	19247550	5090	5090	5090	5090	0
535	20241008	103900	19247550	5090	5090	5090	5090	0
536	20241008	103800	19247550	5090	5090	5090	5090	0
537	20241008	103700	19247550	5090	5090	5090	5090	0
538	20241008	103600	19247550	5090	5090	5090	5090	0
539	20241008	103500	19247550	5090	5060	5090	5050	358
540	20241008	103400	17437500	5060	5060	5060	5060	1
541	20241008	103300	17432440	5060	5060	5060	5060	170
542	20241008	103200	16572240	5060	5060	5060	5060	0
543	20241008	103100	16572240	5060	5060	5060	5060	0
544	20241008	103000	16572240	5060	5060	5060	5060	290
545	20241008	102900	15104840	5060	5060	5060	5060	0
546	20241008	102800	15104840	5060	5060	5060	5060	0
547	20241008	102700	15104840	5060	5060	5060	5060	0
548	20241008	102600	15104840	5060	5060	5060	5060	0
549	20241008	102500	15104840	5060	5060	5060	5060	0
550	20241008	102400	15104840	5060	5060	5060	5060	0
551	20241008	102300	15104840	5060	5060	5060	5060	0
552	20241008	102200	15104840	5060	5060	5060	5060	0
553	20241008	102100	15104840	5060	5060	5060	5060	145
554	20241008	102000	14371140	5060	5060	5060	5060	0
555	20241008	101900	14371140	5060	5060	5060	5060	0
556	20241008	101800	14371140	5060	5060	5060	5060	0
557	20241008	101700	14371140	5060	5060	5060	5060	0
558	20241008	101600	14371140	5060	5060	5060	5060	0
559	20241008	101500	14371140	5060	5060	5060	5060	0
560	20241008	101400	14371140	5060	5060	5060	5060	150
561	20241008	101300	13612140	5060	5060	5060	5060	0
562	20241008	101200	13612140	5060	5060	5060	5060	0
563	20241008	101100	13612140	5060	5060	5060	5060	0
564	20241008	101000	13612140	5060	5060	5060	5060	0
565	20241008	100900	13612140	5060	5060	5060	5060	0
566	20241008	100800	13612140	5060	5060	5060	5060	0
567	20241008	100700	13612140	5060	5060	5060	5060	0
568	20241008	100600	13612140	5060	5060	5060	5060	0
569	20241008	100500	13612140	5060	5060	5060	5060	39
570	20241008	100400	13414800	5060	5060	5060	5060	0
571	20241008	100300	13414800	5060	5060	5060	5060	0
572	20241008	100200	13414800	5060	5060	5060	5060	0
573	20241008	100100	13414800	5060	5060	5060	5060	0
574	20241008	100000	13414800	5060	5060	5060	5060	0
575	20241008	095900	13414800	5060	5060	5060	5060	0
576	20241008	095800	13414800	5060	5060	5060	5060	0
577	20241008	095700	13414800	5060	5060	5060	5060	0
578	20241008	095600	13414800	5060	5060	5060	5060	100
579	20241008	095500	12908800	5060	5060	5060	5060	0
580	20241008	095400	12908800	5060	5060	5060	5060	0
581	20241008	095300	12908800	5060	5080	5100	5020	1144
582	20241008	095200	7134220	5080	5080	5080	5080	0
583	20241008	095100	7134220	5080	5080	5080	5080	0
584	20241008	095000	7134220	5080	5090	5090	5080	4
585	20241008	094900	7113890	5090	5090	5090	5090	0
586	20241008	094800	7113890	5090	5090	5090	5090	130
587	20241008	094700	6452190	5090	5090	5090	5090	0
588	20241008	094600	6452190	5090	5090	5090	5090	0
589	20241008	094500	6452190	5090	5090	5090	5090	0
590	20241008	094400	6452190	5090	5090	5090	5090	60
591	20241008	094300	6146790	5100	5100	5100	5100	10
592	20241008	094200	6095790	5100	5100	5100	5100	0
593	20241008	094100	6095790	5100	5100	5100	5100	3
594	20241008	094000	6080490	5100	5100	5100	5100	3
595	20241008	093900	6065190	5100	5100	5100	5100	0
596	20241008	093800	6065190	5100	5100	5100	5100	0
597	20241008	093700	6065190	5100	5100	5100	5100	0
598	20241008	093600	6065190	5100	5100	5100	5100	0
599	20241008	093500	6065190	5100	5100	5100	5100	0
600	20241008	093400	6065190	5100	5100	5100	5100	0
601	20241008	093300	6065190	5100	5100	5100	5100	0
602	20241008	093200	6065190	5100	5100	5100	5100	0
603	20241008	093100	6065190	5100	5100	5100	5100	0
604	20241008	093000	6065190	5100	5100	5100	5100	0
605	20241008	092900	6065190	5100	5100	5100	5100	0
606	20241008	092800	6065190	5100	5100	5100	5100	0
607	20241008	092700	6065190	5100	5100	5100	5100	0
608	20241008	092600	6065190	5100	5100	5100	5100	0
609	20241008	092500	6065190	5100	5100	5100	5100	0
610	20241008	092400	6065190	5100	5100	5100	5100	50
611	20241008	092300	5810190	5120	5120	5120	5120	6
612	20241008	092200	5779470	5110	5110	5110	5110	0
613	20241008	092100	5779470	5110	5110	5110	5110	0
614	20241008	092000	5779470	5110	5110	5110	5110	0
615	20241008	091900	5779470	5110	5110	5110	5110	0
616	20241008	091800	5779470	5110	5100	5110	5100	599
617	20241008	091700	2722570	5100	5100	5100	5100	0
618	20241008	091600	2722570	5100	5090	5100	5090	208
619	20241008	091500	1663840	5100	5100	5100	5100	0
620	20241008	091400	1663840	5100	5100	5100	5100	0
621	20241008	091300	1663840	5100	5100	5100	5100	0
622	20241008	091200	1663840	5100	5100	5100	5100	0
623	20241008	091100	1663840	5100	5100	5100	5100	0
624	20241008	091000	1663840	5100	5100	5100	5100	3
625	20241008	090900	1648540	5110	5110	5110	5110	20
626	20241008	090800	1546340	5110	5110	5110	5110	0
627	20241008	090700	1546340	5110	5110	5110	5110	0
628	20241008	090600	1546340	5110	5110	5110	5110	0
629	20241008	090500	1546340	5110	5110	5110	5110	0
630	20241008	090400	1546340	5110	5110	5110	5110	0
631	20241008	090300	1546340	5110	5110	5110	5110	0
632	20241008	090200	1546340	5110	5110	5110	5110	0
633	20241008	090100	1546340	5110	5110	5110	5110	0
634	20241008	090000	1546340	5110	5160	5160	5110	300