KissMeData/078070/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	195300	84525010	9940	9940	9940	9940	143
3	20241014	195200	84525010	9940	9940	9940	9940	0
4	20241014	195100	84525010	9940	9940	9940	9940	0
5	20241014	195000	84525010	9940	9940	9940	9940	0
6	20241014	194900	84525010	9940	9940	9940	9940	0
7	20241014	194800	84525010	9940	9940	9940	9940	0
8	20241014	194700	84525010	9940	9940	9940	9940	0
9	20241014	194600	84525010	9940	9940	9940	9940	0
10	20241014	194500	84525010	9940	9940	9940	9940	0
11	20241014	194400	84525010	9940	9940	9940	9940	0
12	20241014	194300	84525010	9940	9940	9940	9940	0
13	20241014	194200	84525010	9940	9940	9940	9940	0
14	20241014	194100	84525010	9940	9940	9940	9940	0
15	20241014	194000	84525010	9940	9940	9940	9940	0
16	20241014	193900	84525010	9940	9940	9940	9940	0
17	20241014	193800	84525010	9940	9940	9940	9940	0
18	20241014	193700	84525010	9940	9940	9940	9940	0
19	20241014	193600	84525010	9940	9940	9940	9940	0
20	20241014	193500	84525010	9940	9940	9940	9940	0
21	20241014	193400	84525010	9940	9940	9940	9940	0
22	20241014	193300	84525010	9940	9940	9940	9940	0
23	20241014	193200	84525010	9940	9940	9940	9940	0
24	20241014	193100	84525010	9940	9940	9940	9940	0
25	20241014	193000	84525010	9940	9940	9940	9940	0
26	20241014	192900	84525010	9940	9940	9940	9940	0
27	20241014	192800	84525010	9940	9940	9940	9940	0
28	20241014	192700	84525010	9940	9940	9940	9940	0
29	20241014	192600	84525010	9940	9940	9940	9940	0
30	20241014	192500	84525010	9940	9940	9940	9940	0
31	20241014	192400	84525010	9940	9940	9940	9940	0
32	20241014	192300	84525010	9940	9940	9940	9940	143
33	20241014	192200	84525010	9940	9940	9940	9940	0
34	20241014	192100	84525010	9940	9940	9940	9940	0
35	20241014	192000	84525010	9940	9940	9940	9940	0
36	20241014	191900	84525010	9940	9940	9940	9940	0
37	20241014	191800	84525010	9940	9940	9940	9940	0
38	20241014	191700	84525010	9940	9940	9940	9940	0
39	20241014	191600	84525010	9940	9940	9940	9940	0
40	20241014	191500	84525010	9940	9940	9940	9940	0
41	20241014	191400	84525010	9940	9940	9940	9940	0
42	20241014	191300	84525010	9940	9940	9940	9940	0
43	20241014	191200	84525010	9940	9940	9940	9940	0
44	20241014	191100	84525010	9940	9940	9940	9940	0
45	20241014	191000	84525010	9940	9940	9940	9940	0
46	20241014	190900	84525010	9940	9940	9940	9940	0
47	20241014	190800	84525010	9940	9940	9940	9940	0
48	20241014	190700	84525010	9940	9940	9940	9940	0
49	20241014	190600	84525010	9940	9940	9940	9940	0
50	20241014	190500	84525010	9940	9940	9940	9940	0
51	20241014	190400	84525010	9940	9940	9940	9940	0
52	20241014	190300	84525010	9940	9940	9940	9940	0
53	20241014	190200	84525010	9940	9940	9940	9940	0
54	20241014	190100	84525010	9940	9940	9940	9940	0
55	20241014	190000	84525010	9940	9940	9940	9940	0
56	20241014	185900	84525010	9940	9940	9940	9940	0
57	20241014	185800	84525010	9940	9940	9940	9940	0
58	20241014	185700	84525010	9940	9940	9940	9940	0
59	20241014	185600	84525010	9940	9940	9940	9940	0
60	20241014	185500	84525010	9940	9940	9940	9940	0
61	20241014	185400	84525010	9940	9940	9940	9940	0
62	20241014	185300	84525010	9940	9940	9940	9940	143
63	20241014	185200	84525010	9940	9940	9940	9940	0
64	20241014	185100	84525010	9940	9940	9940	9940	0
65	20241014	185000	84525010	9940	9940	9940	9940	0
66	20241014	184900	84525010	9940	9940	9940	9940	0
67	20241014	184800	84525010	9940	9940	9940	9940	0
68	20241014	184700	84525010	9940	9940	9940	9940	0
69	20241014	184600	84525010	9940	9940	9940	9940	0
70	20241014	184500	84525010	9940	9940	9940	9940	0
71	20241014	184400	84525010	9940	9940	9940	9940	0
72	20241014	184300	84525010	9940	9940	9940	9940	0
73	20241014	184200	84525010	9940	9940	9940	9940	0
74	20241014	184100	84525010	9940	9940	9940	9940	0
75	20241014	184000	84525010	9940	9940	9940	9940	0
76	20241014	183900	84525010	9940	9940	9940	9940	0
77	20241014	183800	84525010	9940	9940	9940	9940	0
78	20241014	183700	84525010	9940	9940	9940	9940	0
79	20241014	183600	84525010	9940	9940	9940	9940	0
80	20241014	183500	84525010	9940	9940	9940	9940	0
81	20241014	183400	84525010	9940	9940	9940	9940	0
82	20241014	183300	84525010	9940	9940	9940	9940	0
83	20241014	183200	84525010	9940	9940	9940	9940	0
84	20241014	183100	84525010	9940	9940	9940	9940	0
85	20241014	183000	84525010	9940	9940	9940	9940	0
86	20241014	182900	84525010	9940	9940	9940	9940	0
87	20241014	182800	84525010	9940	9940	9940	9940	0
88	20241014	182700	84525010	9940	9940	9940	9940	0
89	20241014	182600	84525010	9940	9940	9940	9940	0
90	20241014	182500	84525010	9940	9940	9940	9940	0
91	20241014	182400	84525010	9940	9940	9940	9940	0
92	20241014	182300	84525010	9940	9940	9940	9940	143
93	20241014	182200	84525010	9940	9940	9940	9940	0
94	20241014	182100	84525010	9940	9940	9940	9940	0
95	20241014	182000	84525010	9940	9940	9940	9940	0
96	20241014	181900	84525010	9940	9940	9940	9940	0
97	20241014	181800	84525010	9940	9940	9940	9940	0
98	20241014	181700	84525010	9940	9940	9940	9940	0
99	20241014	181600	84525010	9940	9940	9940	9940	0
100	20241014	181500	84525010	9940	9940	9940	9940	0
101	20241014	181400	84525010	9940	9940	9940	9940	0
102	20241014	181300	84525010	9940	9940	9940	9940	0
103	20241014	181200	84525010	9940	9940	9940	9940	0
104	20241014	181100	84525010	9940	9940	9940	9940	0
105	20241014	181000	84525010	9940	9940	9940	9940	0
106	20241014	180900	84525010	9940	9940	9940	9940	0
107	20241014	180800	84525010	9940	9940	9940	9940	0
108	20241014	180700	84525010	9940	9940	9940	9940	0
109	20241014	180600	84525010	9940	9940	9940	9940	0
110	20241014	180500	84525010	9940	9940	9940	9940	0
111	20241014	180400	84525010	9940	9940	9940	9940	0
112	20241014	180300	84525010	9940	9940	9940	9940	0
113	20241014	180200	84525010	9940	9940	9940	9940	0
114	20241014	180100	84525010	9940	9940	9940	9940	0
115	20241014	180000	84525010	9940	9940	9940	9940	0
116	20241014	175900	84525010	9940	9940	9940	9940	0
117	20241014	175800	84525010	9940	9940	9940	9940	0
118	20241014	175700	84525010	9940	9940	9940	9940	0
119	20241014	175600	84525010	9940	9940	9940	9940	0
120	20241014	175500	84525010	9940	9940	9940	9940	0
121	20241014	175400	84525010	9940	9940	9940	9940	0
122	20241014	175300	84525010	9940	9940	9940	9940	143
123	20241014	175200	84525010	9940	9940	9940	9940	0
124	20241014	175100	84525010	9940	9940	9940	9940	0
125	20241014	175000	84525010	9940	9940	9940	9940	0
126	20241014	174900	84525010	9940	9940	9940	9940	0
127	20241014	174800	84525010	9940	9940	9940	9940	0
128	20241014	174700	84525010	9940	9940	9940	9940	0
129	20241014	174600	84525010	9940	9940	9940	9940	0
130	20241014	174500	84525010	9940	9940	9940	9940	0
131	20241014	174400	84525010	9940	9940	9940	9940	0
132	20241014	174300	84525010	9940	9940	9940	9940	0
133	20241014	174200	84525010	9940	9940	9940	9940	0
134	20241014	174100	84525010	9940	9940	9940	9940	0
135	20241014	174000	84525010	9940	9940	9940	9940	0
136	20241014	173900	84525010	9940	9940	9940	9940	0
137	20241014	173800	84525010	9940	9940	9940	9940	0
138	20241014	173700	84525010	9940	9940	9940	9940	0
139	20241014	173600	84525010	9940	9940	9940	9940	0
140	20241014	173500	84525010	9940	9940	9940	9940	0
141	20241014	173400	84525010	9940	9940	9940	9940	0
142	20241014	173300	84525010	9940	9940	9940	9940	0
143	20241014	173200	84525010	9940	9940	9940	9940	0
144	20241014	173100	84525010	9940	9940	9940	9940	0
145	20241014	173000	84525010	9940	9940	9940	9940	0
146	20241014	172900	84525010	9940	9940	9940	9940	0
147	20241014	172800	84525010	9940	9940	9940	9940	0
148	20241014	172700	84525010	9940	9940	9940	9940	0
149	20241014	172600	84525010	9940	9940	9940	9940	0
150	20241014	172500	84525010	9940	9940	9940	9940	0
151	20241014	172400	84525010	9940	9940	9940	9940	0
152	20241014	172300	84525010	9940	9940	9940	9940	143
153	20241014	172200	84525010	9940	9940	9940	9940	0
154	20241014	172100	84525010	9940	9940	9940	9940	0
155	20241014	172000	84525010	9940	9940	9940	9940	0
156	20241014	171900	84525010	9940	9940	9940	9940	0
157	20241014	171800	84525010	9940	9940	9940	9940	0
158	20241014	171700	84525010	9940	9940	9940	9940	0
159	20241014	171600	84525010	9940	9940	9940	9940	0
160	20241014	171500	84525010	9940	9940	9940	9940	0
161	20241014	171400	84525010	9940	9940	9940	9940	0
162	20241014	171300	84525010	9940	9940	9940	9940	0
163	20241014	171200	84525010	9940	9940	9940	9940	0
164	20241014	171100	84525010	9940	9940	9940	9940	0
165	20241014	171000	84525010	9940	9940	9940	9940	0
166	20241014	170900	84525010	9940	9940	9940	9940	0
167	20241014	170800	84525010	9940	9940	9940	9940	0
168	20241014	170700	84525010	9940	9940	9940	9940	0
169	20241014	170600	84525010	9940	9940	9940	9940	0
170	20241014	170500	84525010	9940	9940	9940	9940	0
171	20241014	170400	84525010	9940	9940	9940	9940	0
172	20241014	170300	84525010	9940	9940	9940	9940	0
173	20241014	170200	84525010	9940	9940	9940	9940	0
174	20241014	170100	84525010	9940	9940	9940	9940	0
175	20241014	170000	84525010	9940	9940	9940	9940	0
176	20241014	165900	84525010	9940	9940	9940	9940	0
177	20241014	165800	84525010	9940	9940	9940	9940	0
178	20241014	165700	84525010	9940	9940	9940	9940	0
179	20241014	165600	84525010	9940	9940	9940	9940	0
180	20241014	165500	84525010	9940	9940	9940	9940	0
181	20241014	165400	84525010	9940	9940	9940	9940	0
182	20241014	165300	84525010	9940	9940	9940	9940	143
183	20241014	165200	84525010	9940	9940	9940	9940	0
184	20241014	165100	84525010	9940	9940	9940	9940	0
185	20241014	165000	84525010	9940	9940	9940	9940	0
186	20241014	164900	84525010	9940	9940	9940	9940	0
187	20241014	164800	84525010	9940	9940	9940	9940	0
188	20241014	164700	84525010	9940	9940	9940	9940	0
189	20241014	164600	84525010	9940	9940	9940	9940	0
190	20241014	164500	84525010	9940	9940	9940	9940	0
191	20241014	164400	84525010	9940	9940	9940	9940	0
192	20241014	164300	84525010	9940	9940	9940	9940	0
193	20241014	164200	84525010	9940	9940	9940	9940	0
194	20241014	164100	84525010	9940	9940	9940	9940	0
195	20241014	164000	84525010	9940	9940	9940	9940	0
196	20241014	163900	84525010	9940	9940	9940	9940	0
197	20241014	163800	84525010	9940	9940	9940	9940	0
198	20241014	163700	84525010	9940	9940	9940	9940	0
199	20241014	163600	84525010	9940	9940	9940	9940	0
200	20241014	163500	84525010	9940	9940	9940	9940	0
201	20241014	163400	84525010	9940	9940	9940	9940	0
202	20241014	163300	84525010	9940	9940	9940	9940	0
203	20241014	163200	84525010	9940	9940	9940	9940	0
204	20241014	163100	84525010	9940	9940	9940	9940	0
205	20241014	163000	84525010	9940	9940	9940	9940	0
206	20241014	162900	84525010	9940	9940	9940	9940	0
207	20241014	162800	84525010	9940	9940	9940	9940	0
208	20241014	162700	84525010	9940	9940	9940	9940	0
209	20241014	162600	84525010	9940	9940	9940	9940	0
210	20241014	162500	84525010	9940	9940	9940	9940	0
211	20241014	162400	84525010	9940	9940	9940	9940	0
212	20241014	162300	84525010	9940	9940	9940	9940	143
213	20241014	162200	84525010	9940	9940	9940	9940	0
214	20241014	162100	84525010	9940	9940	9940	9940	0
215	20241014	162000	84525010	9940	9940	9940	9940	0
216	20241014	161900	84525010	9940	9940	9940	9940	0
217	20241014	161800	84525010	9940	9940	9940	9940	0
218	20241014	161700	84525010	9940	9940	9940	9940	0
219	20241014	161600	84525010	9940	9940	9940	9940	0
220	20241014	161500	84525010	9940	9940	9940	9940	0
221	20241014	161400	84525010	9940	9940	9940	9940	0
222	20241014	161300	84525010	9940	9940	9940	9940	0
223	20241014	161200	84525010	9940	9940	9940	9940	0
224	20241014	161100	84525010	9940	9940	9940	9940	0
225	20241014	161000	84525010	9940	9940	9940	9940	0
226	20241014	160900	84525010	9940	9940	9940	9940	0
227	20241014	160800	84525010	9940	9940	9940	9940	0
228	20241014	160700	84525010	9940	9940	9940	9940	0
229	20241014	160600	84525010	9940	9940	9940	9940	0
230	20241014	160500	84525010	9940	9940	9940	9940	0
231	20241014	160400	84525010	9940	9940	9940	9940	0
232	20241014	160300	84525010	9940	9940	9940	9940	0
233	20241014	160200	84525010	9940	9940	9940	9940	0
234	20241014	160100	84525010	9940	9940	9940	9940	0
235	20241014	160000	84525010	9940	9940	9940	9940	0
236	20241014	155900	84525010	9940	9940	9940	9940	0
237	20241014	155800	84525010	9940	9940	9940	9940	0
238	20241014	155700	84525010	9940	9940	9940	9940	0
239	20241014	155600	84525010	9940	9940	9940	9940	0
240	20241014	155500	84525010	9940	9940	9940	9940	0
241	20241014	155400	84525010	9940	9940	9940	9940	0
242	20241014	155300	84525010	9940	9940	9940	9940	143
243	20241014	155200	84525010	9940	9940	9940	9940	0
244	20241014	155100	84525010	9940	9940	9940	9940	0
245	20241014	155000	84525010	9940	9940	9940	9940	0
246	20241014	154900	84525010	9940	9940	9940	9940	0
247	20241014	154800	84525010	9940	9940	9940	9940	0
248	20241014	154700	84525010	9940	9940	9940	9940	0
249	20241014	154600	84525010	9940	9940	9940	9940	0
250	20241014	154500	84525010	9940	9940	9940	9940	0
251	20241014	154400	84525010	9940	9940	9940	9940	0
252	20241014	154300	84525010	9940	9940	9940	9940	0
253	20241014	154200	84525010	9940	9940	9940	9940	0
254	20241014	154100	84525010	9940	9940	9940	9940	0
255	20241014	154000	84525010	9940	9940	9940	9940	0
256	20241014	153900	84525010	9940	9940	9940	9940	0
257	20241014	153800	84525010	9940	9940	9940	9940	0
258	20241014	153700	84525010	9940	9940	9940	9940	0
259	20241014	153600	84525010	9940	9940	9940	9940	0
260	20241014	153500	84525010	9940	9940	9940	9940	0
261	20241014	153400	84525010	9940	9940	9940	9940	0
262	20241014	153300	84525010	9940	9940	9940	9940	0
263	20241014	153200	84525010	9940	9940	9940	9940	0
264	20241014	153100	84525010	9940	9940	9940	9940	0
265	20241014	153000	84525010	9940	9940	9940	9940	143
266	20241014	152900	83103590	9980	9980	9980	9980	0
267	20241014	152800	83103590	9980	9980	9980	9980	0
268	20241014	152700	83103590	9980	9980	9980	9980	0
269	20241014	152600	83103590	9980	9980	9980	9980	0
270	20241014	152500	83103590	9980	9980	9980	9980	0
271	20241014	152400	83103590	9980	9980	9980	9980	0
272	20241014	152300	83103590	9980	9980	9980	9980	0
273	20241014	152200	83103590	9980	9980	9980	9980	0
274	20241014	152100	83103590	9980	9980	9980	9980	0
275	20241014	152000	83103590	9980	9980	9980	9980	0
276	20241014	151900	83103590	9980	9980	9980	9980	0
277	20241014	151800	83103590	9980	9980	9980	9980	0
278	20241014	151700	83103590	9980	9980	9980	9980	0
279	20241014	151600	83103590	9980	9980	9980	9980	0
280	20241014	151500	83103590	9980	9980	9980	9980	0
281	20241014	151400	83103590	9980	9980	9980	9980	0
282	20241014	151300	83103590	9980	9980	9980	9980	0
283	20241014	151200	83103590	9980	9980	9980	9980	0
284	20241014	151100	83103590	9980	9980	9980	9980	0
285	20241014	151000	83103590	9980	9980	9980	9980	0
286	20241014	150900	83103590	9980	9980	9980	9980	0
287	20241014	150800	83103590	9980	9980	9980	9980	0
288	20241014	150700	83103590	9980	9980	9980	9980	0
289	20241014	150600	83103590	9980	9980	9980	9980	0
290	20241014	150500	83103590	9980	9980	9980	9980	0
291	20241014	150400	83103590	9980	9980	9980	9980	4
292	20241014	150300	83063670	9970	9970	9970	9970	0
293	20241014	150200	83063670	9970	9970	9970	9970	0
294	20241014	150100	83063670	9970	9970	9970	9970	0
295	20241014	150000	83063670	9970	9970	9970	9970	1
296	20241014	145900	83053700	9980	9980	9980	9980	0
297	20241014	145800	83053700	9980	9980	9980	9980	0
298	20241014	145700	83053700	9980	9980	9980	9980	0
299	20241014	145600	83053700	9980	9980	9980	9980	2
300	20241014	145500	83033740	9920	9920	9920	9920	0
301	20241014	145400	83033740	9920	9920	9920	9920	0
302	20241014	145300	83033740	9920	9920	9920	9920	71
303	20241014	145200	82329420	9920	9920	9920	9920	0
304	20241014	145100	82329420	9920	9920	9920	9920	0
305	20241014	145000	82329420	9920	9920	9920	9920	0
306	20241014	144900	82329420	9920	9920	9920	9920	0
307	20241014	144800	82329420	9920	9920	9920	9920	0
308	20241014	144700	82329420	9920	9920	9920	9920	0
309	20241014	144600	82329420	9920	9920	9920	9920	0
310	20241014	144500	82329420	9920	9920	9920	9920	0
311	20241014	144400	82329420	9920	9920	9920	9920	0
312	20241014	144300	82329420	9920	9920	9920	9920	0
313	20241014	144200	82329420	9920	9910	9920	9910	110
314	20241014	144100	81239120	9910	9920	9920	9910	110
315	20241014	144000	80148120	9920	9920	9920	9920	0
316	20241014	143900	80148120	9920	9920	9920	9920	0
317	20241014	143800	80148120	9920	9940	9940	9920	190
318	20241014	143700	78263120	9930	9940	9940	9930	31
319	20241014	143600	77955190	9980	9980	9980	9980	0
320	20241014	143500	77955190	9980	9980	9980	9980	2
321	20241014	143400	77935230	9990	9990	9990	9990	1
322	20241014	143300	77925240	9990	9990	9990	9990	4
323	20241014	143200	77885280	9990	9990	9990	9990	38
324	20241014	143100	77505660	9990	9990	9990	9990	0
325	20241014	143000	77505660	9990	9990	9990	9990	0
326	20241014	142900	77505660	9990	9990	9990	9990	5
327	20241014	142800	77455710	9990	9990	9990	9990	4
328	20241014	142700	77415750	9990	9980	9990	9980	39
329	20241014	142600	77026520	9980	9980	9980	9980	32
330	20241014	142500	76707160	9980	9980	9980	9980	35
331	20241014	142400	76357860	9970	9970	9970	9970	0
332	20241014	142300	76357860	9970	9970	9970	9970	0
333	20241014	142200	76357860	9970	9970	9970	9970	0
334	20241014	142100	76357860	9970	9970	9970	9970	0
335	20241014	142000	76357860	9970	9970	9970	9970	0
336	20241014	141900	76357860	9970	9970	9970	9970	0
337	20241014	141800	76357860	9970	9970	9970	9970	0
338	20241014	141700	76357860	9970	9970	9970	9970	1
339	20241014	141600	76347890	9980	9980	9980	9980	0
340	20241014	141500	76347890	9980	9980	9980	9980	0
341	20241014	141400	76347890	9980	9980	9980	9980	0
342	20241014	141300	76347890	9980	9980	9980	9980	0
343	20241014	141200	76347890	9980	9980	9980	9980	0
344	20241014	141100	76347890	9980	9980	9980	9980	0
345	20241014	141000	76347890	9980	9980	9980	9980	0
346	20241014	140900	76347890	9980	9980	9980	9980	0
347	20241014	140800	76347890	9980	9980	9980	9980	0
348	20241014	140700	76347890	9980	9980	9980	9980	0
349	20241014	140600	76347890	9980	9980	9980	9980	0
350	20241014	140500	76347890	9980	9980	9980	9980	0
351	20241014	140400	76347890	9980	9980	9980	9980	0
352	20241014	140300	76347890	9980	9980	9980	9980	1
353	20241014	140200	76337910	9980	9980	9980	9980	0
354	20241014	140100	76337910	9980	9980	9980	9980	0
355	20241014	140000	76337910	9980	9980	9980	9980	0
356	20241014	135900	76337910	9980	9980	9980	9980	2
357	20241014	135800	76317950	9970	9970	9970	9970	0
358	20241014	135700	76317950	9970	9970	9970	9970	0
359	20241014	135600	76317950	9970	9970	9970	9970	0
360	20241014	135500	76317950	9970	9970	9970	9970	0
361	20241014	135400	76317950	9970	9970	9970	9970	0
362	20241014	135300	76317950	9970	9970	9970	9970	0
363	20241014	135200	76317950	9970	9970	9970	9970	0
364	20241014	135100	76317950	9970	9970	9970	9970	0
365	20241014	135000	76317950	9970	9970	9970	9970	0
366	20241014	134900	76317950	9970	9970	9970	9970	0
367	20241014	134800	76317950	9970	9970	9970	9970	0
368	20241014	134700	76317950	9970	9970	9970	9970	0
369	20241014	134600	76317950	9970	9970	9970	9970	0
370	20241014	134500	76317950	9970	9970	9970	9970	0
371	20241014	134400	76317950	9970	9970	9970	9970	0
372	20241014	134300	76317950	9970	9970	9970	9970	0
373	20241014	134200	76317950	9970	9970	9970	9970	0
374	20241014	134100	76317950	9970	9970	9970	9970	1
375	20241014	134000	76307980	9990	9990	9990	9990	0
376	20241014	133900	76307980	9990	9990	9990	9990	223
377	20241014	133800	74080210	9990	9990	9990	9990	1
378	20241014	133700	74070220	9980	9980	9980	9980	283
379	20241014	133600	71245880	9980	9980	9980	9980	0
380	20241014	133500	71245880	9980	9980	9980	9980	12
381	20241014	133400	71126120	9980	9970	9980	9970	138
382	20241014	133300	69750220	9970	9960	9970	9960	120
383	20241014	133200	68554670	9960	9960	9960	9960	5
384	20241014	133100	68504870	9960	9960	9960	9960	85
385	20241014	133000	67658270	9960	9960	9960	9960	5
386	20241014	132900	67608470	9950	9950	9950	9950	0
387	20241014	132800	67608470	9950	9950	9950	9950	0
388	20241014	132700	67608470	9950	9950	9950	9950	0
389	20241014	132600	67608470	9950	9950	9950	9950	0
390	20241014	132500	67608470	9950	9950	9950	9950	0
391	20241014	132400	67608470	9950	9950	9950	9950	0
392	20241014	132300	67608470	9950	9950	9950	9950	0
393	20241014	132200	67608470	9950	9950	9950	9950	0
394	20241014	132100	67608470	9950	9950	9950	9950	0
395	20241014	132000	67608470	9950	9950	9950	9950	0
396	20241014	131900	67608470	9950	9950	9950	9950	23
397	20241014	131800	67379620	9950	9950	9950	9950	0
398	20241014	131700	67379620	9950	9950	9950	9950	0
399	20241014	131600	67379620	9950	9940	9950	9940	107
400	20241014	131500	66315250	9940	9900	9940	9900	259
401	20241014	131400	63745020	9900	9900	9900	9900	0
402	20241014	131300	63745020	9900	9900	9900	9900	9
403	20241014	131200	63655920	9900	9900	9900	9900	3
404	20241014	131100	63626220	9890	9890	9890	9890	0
405	20241014	131000	63626220	9890	9890	9890	9890	0
406	20241014	130900	63626220	9890	9890	9890	9890	0
407	20241014	130800	63626220	9890	9890	9890	9890	2
408	20241014	130700	63606440	9900	9900	9900	9900	0
409	20241014	130600	63606440	9900	9900	9900	9900	19
410	20241014	130500	63418340	9890	9890	9890	9890	0
411	20241014	130400	63418340	9890	9890	9890	9890	4
412	20241014	130300	63378780	9900	9900	9900	9900	0
413	20241014	130200	63378780	9900	9900	9900	9900	0
414	20241014	130100	63378780	9900	9900	9910	9900	239
415	20241014	130000	61012210	9900	9900	9900	9900	18
416	20241014	125900	60834010	9900	9910	9910	9900	768
417	20241014	125800	53229410	9910	9920	9920	9910	133
418	20241014	125700	51910180	9910	9970	9970	9910	121
419	20241014	125600	50710590	9970	9970	9970	9970	0
420	20241014	125500	50710590	9970	9970	9970	9970	0
421	20241014	125400	50710590	9970	9970	9970	9970	0
422	20241014	125300	50710590	9970	9970	9970	9970	0
423	20241014	125200	50710590	9970	9970	9970	9970	0
424	20241014	125100	50710590	9970	9970	9970	9970	89
425	20241014	125000	49823260	9970	9970	9970	9970	0
426	20241014	124900	49823260	9970	9970	9970	9970	1
427	20241014	124800	49813290	9970	9970	9970	9970	0
428	20241014	124700	49813290	9970	9970	9970	9970	0
429	20241014	124600	49813290	9970	9970	9970	9970	1
430	20241014	124500	49803320	9910	9910	9910	9910	0
431	20241014	124400	49803320	9910	9910	9910	9910	0
432	20241014	124300	49803320	9910	9910	9910	9910	0
433	20241014	124200	49803320	9910	9910	9910	9910	0
434	20241014	124100	49803320	9910	9920	9920	9910	90
435	20241014	124000	48911120	9920	9930	9930	9920	100
436	20241014	123900	47919020	9970	9970	9970	9970	0
437	20241014	123800	47919020	9970	9970	9970	9970	0
438	20241014	123700	47919020	9970	9970	9970	9970	0
439	20241014	123600	47919020	9970	9970	9970	9970	0
440	20241014	123500	47919020	9970	9970	9970	9970	0
441	20241014	123400	47919020	9970	9970	9970	9970	10
442	20241014	123300	47819320	9960	9960	9960	9960	0
443	20241014	123200	47819320	9960	9960	9960	9960	0
444	20241014	123100	47819320	9960	9960	9960	9960	0
445	20241014	123000	47819320	9960	9960	9960	9960	3
446	20241014	122900	47789440	9900	9900	9900	9900	0
447	20241014	122800	47789440	9900	9900	9900	9900	0
448	20241014	122700	47789440	9900	9900	9900	9900	0
449	20241014	122600	47789440	9900	9930	9930	9900	130
450	20241014	122500	46501070	9920	9920	9920	9920	0
451	20241014	122400	46501070	9920	9920	9920	9920	0
452	20241014	122300	46501070	9920	9920	9920	9920	0
453	20241014	122200	46501070	9920	9920	9920	9920	0
454	20241014	122100	46501070	9920	9920	9920	9920	0
455	20241014	122000	46501070	9920	9920	9920	9920	0
456	20241014	121900	46501070	9920	9920	9920	9920	0
457	20241014	121800	46501070	9920	9920	9920	9920	0
458	20241014	121700	46501070	9920	9920	9920	9920	0
459	20241014	121600	46501070	9920	9920	9920	9920	0
460	20241014	121500	46501070	9920	9920	9920	9920	60
461	20241014	121400	45905870	9980	9980	9980	9980	0
462	20241014	121300	45905870	9980	9980	9980	9980	0
463	20241014	121200	45905870	9980	9980	9980	9980	1055
464	20241014	121100	35376970	9980	9980	9980	9980	1549
465	20241014	121000	19917950	9980	9970	9980	9970	1552
466	20241014	120900	4430520	9900	9900	9900	9900	0
467	20241014	120800	4430520	9900	9900	9900	9900	0
468	20241014	120700	4430520	9900	9900	9900	9900	0
469	20241014	120600	4430520	9900	9900	9900	9900	0
470	20241014	120500	4430520	9900	9900	9900	9900	0
471	20241014	120400	4430520	9900	9900	9900	9900	0
472	20241014	120300	4430520	9900	9900	9900	9900	0
473	20241014	120200	4430520	9900	9900	9900	9900	0
474	20241014	120100	4430520	9900	9900	9900	9900	0
475	20241014	120000	4430520	9900	9900	9900	9900	0
476	20241014	115900	4430520	9900	9910	9910	9900	70
477	20241014	115800	3737420	9920	9920	9920	9920	51
478	20241014	115700	3231500	9930	9930	9930	9930	19
479	20241014	115600	3042830	9970	9970	9970	9970	0
480	20241014	115500	3042830	9970	9970	9970	9970	0
481	20241014	115400	3042830	9970	9970	9970	9970	0
482	20241014	115300	3042830	9970	9970	9970	9970	0
483	20241014	115200	3042830	9970	9970	9970	9970	0
484	20241014	115100	3042830	9970	9970	9970	9970	0
485	20241014	115000	3042830	9970	9970	9970	9970	0
486	20241014	114900	3042830	9970	9970	9970	9970	0
487	20241014	114800	3042830	9970	9970	9970	9970	0
488	20241014	114700	3042830	9970	9970	9970	9970	0
489	20241014	114600	3042830	9970	9970	9970	9970	0
490	20241014	114500	3042830	9970	9970	9970	9970	0
491	20241014	114400	3042830	9970	9970	9970	9970	0
492	20241014	114300	3042830	9970	9970	9970	9970	0
493	20241014	114200	3042830	9970	9970	9970	9970	0
494	20241014	114100	3042830	9970	9970	9970	9970	0
495	20241014	114000	3042830	9970	9970	9970	9970	0
496	20241014	113900	3042830	9970	9970	9970	9970	0
497	20241014	113800	3042830	9970	9970	9970	9970	1
498	20241014	113700	3032860	9970	9970	9970	9970	0
499	20241014	113600	3032860	9970	9970	9970	9970	0
500	20241014	113500	3032860	9970	9970	9970	9970	0
501	20241014	113400	3032860	9970	9970	9970	9970	0
502	20241014	113300	3032860	9970	9970	9970	9970	0
503	20241014	113200	3032860	9970	9970	9970	9970	0
504	20241014	113100	3032860	9970	9970	9970	9970	0
505	20241014	113000	3032860	9970	9970	9970	9970	0
506	20241014	112900	3032860	9970	9970	9970	9970	0
507	20241014	112800	3032860	9970	9970	9970	9970	0
508	20241014	112700	3032860	9970	9970	9970	9970	0
509	20241014	112600	3032860	9970	9970	9970	9970	0
510	20241014	112500	3032860	9970	9970	9970	9970	0
511	20241014	112400	3032860	9970	9970	9970	9970	0
512	20241014	112300	3032860	9970	9970	9970	9970	0
513	20241014	112200	3032860	9970	9970	9970	9970	0
514	20241014	112100	3032860	9970	9970	9970	9970	0
515	20241014	112000	3032860	9970	9970	9970	9970	0
516	20241014	111900	3032860	9970	9970	9970	9970	0
517	20241014	111800	3032860	9970	9970	9970	9970	0
518	20241014	111700	3032860	9970	9970	9970	9970	0
519	20241014	111600	3032860	9970	9970	9970	9970	0
520	20241014	111500	3032860	9970	9970	9970	9970	0
521	20241014	111400	3032860	9970	9970	9970	9970	0
522	20241014	111300	3032860	9970	9970	9970	9970	0
523	20241014	111200	3032860	9970	9970	9970	9970	0
524	20241014	111100	3032860	9970	9970	9970	9970	0
525	20241014	111000	3032860	9970	9970	9970	9970	0
526	20241014	110900	3032860	9970	9970	9970	9970	0
527	20241014	110800	3032860	9970	9970	9970	9970	0
528	20241014	110700	3032860	9970	9970	9970	9970	0
529	20241014	110600	3032860	9970	9970	9970	9970	0
530	20241014	110500	3032860	9970	9970	9970	9970	0
531	20241014	110400	3032860	9970	9970	9970	9970	0
532	20241014	110300	3032860	9970	9970	9970	9970	0
533	20241014	110200	3032860	9970	9970	9970	9970	0
534	20241014	110100	3032860	9970	9970	9970	9970	0
535	20241014	110000	3032860	9970	9970	9970	9970	0
536	20241014	105900	3032860	9970	9970	9970	9970	1
537	20241014	105800	3022890	9970	9970	9970	9970	0
538	20241014	105700	3022890	9970	9970	9970	9970	0
539	20241014	105600	3022890	9970	9970	9970	9970	0
540	20241014	105500	3022890	9970	9970	9970	9970	0
541	20241014	105400	3022890	9970	9970	9970	9970	0
542	20241014	105300	3022890	9970	9970	9970	9970	0
543	20241014	105200	3022890	9970	9970	9970	9970	0
544	20241014	105100	3022890	9970	9970	9970	9970	0
545	20241014	105000	3022890	9970	9970	9970	9970	0
546	20241014	104900	3022890	9970	9970	9970	9970	0
547	20241014	104800	3022890	9970	9970	9970	9970	0
548	20241014	104700	3022890	9970	9970	9970	9970	15
549	20241014	104600	2873340	9970	9970	9970	9970	0
550	20241014	104500	2873340	9970	9970	9970	9970	0
551	20241014	104400	2873340	9970	9970	9970	9970	0
552	20241014	104300	2873340	9970	9970	9970	9970	0
553	20241014	104200	2873340	9970	9970	9970	9970	0
554	20241014	104100	2873340	9970	9970	9970	9970	0
555	20241014	104000	2873340	9970	9970	9970	9970	0
556	20241014	103900	2873340	9970	9970	9970	9970	0
557	20241014	103800	2873340	9970	9970	9970	9970	0
558	20241014	103700	2873340	9970	9970	9970	9970	0
559	20241014	103600	2873340	9970	9970	9970	9970	0
560	20241014	103500	2873340	9970	9970	9970	9970	0
561	20241014	103400	2873340	9970	9970	9970	9970	0
562	20241014	103300	2873340	9970	9970	9970	9970	0
563	20241014	103200	2873340	9970	9970	9970	9970	0
564	20241014	103100	2873340	9970	9970	9970	9970	0
565	20241014	103000	2873340	9970	9970	9970	9970	35
566	20241014	102900	2524390	9970	9970	9970	9970	0
567	20241014	102800	2524390	9970	9970	9970	9970	0
568	20241014	102700	2524390	9970	9970	9970	9970	0
569	20241014	102600	2524390	9970	9970	9970	9970	0
570	20241014	102500	2524390	9970	9970	9970	9970	0
571	20241014	102400	2524390	9970	9970	9970	9970	0
572	20241014	102300	2524390	9970	9970	9970	9970	0
573	20241014	102200	2524390	9970	9970	9970	9970	0
574	20241014	102100	2524390	9970	9970	9970	9970	0
575	20241014	102000	2524390	9970	9970	9970	9970	1
576	20241014	101900	2514420	9970	9970	9970	9970	0
577	20241014	101800	2514420	9970	9970	9970	9970	0
578	20241014	101700	2514420	9970	9970	9970	9970	0
579	20241014	101600	2514420	9970	9970	9970	9970	0
580	20241014	101500	2514420	9970	9970	9970	9970	0
581	20241014	101400	2514420	9970	9970	9970	9970	0
582	20241014	101300	2514420	9970	9970	9970	9970	0
583	20241014	101200	2514420	9970	9970	9970	9970	0
584	20241014	101100	2514420	9970	9970	9970	9970	0
585	20241014	101000	2514420	9970	9970	9970	9970	0
586	20241014	100900	2514420	9970	9970	9970	9970	0
587	20241014	100800	2514420	9970	9970	9970	9970	0
588	20241014	100700	2514420	9970	9970	9970	9970	0
589	20241014	100600	2514420	9970	9970	9970	9970	0
590	20241014	100500	2514420	9970	9970	9970	9970	0
591	20241014	100400	2514420	9970	9970	9970	9970	0
592	20241014	100300	2514420	9970	9970	9970	9970	0
593	20241014	100200	2514420	9970	9970	9970	9970	0
594	20241014	100100	2514420	9970	9970	9970	9970	0
595	20241014	100000	2514420	9970	9970	9970	9970	0
596	20241014	095900	2514420	9970	9970	9970	9970	0
597	20241014	095800	2514420	9970	9970	9970	9970	0
598	20241014	095700	2514420	9970	9970	9970	9970	0
599	20241014	095600	2514420	9970	9970	9970	9970	0
600	20241014	095500	2514420	9970	9970	9970	9970	0
601	20241014	095400	2514420	9970	9970	9970	9970	0
602	20241014	095300	2514420	9970	9970	9970	9970	0
603	20241014	095200	2514420	9970	9970	9970	9970	0
604	20241014	095100	2514420	9970	9970	9970	9970	0
605	20241014	095000	2514420	9970	9970	9970	9970	0
606	20241014	094900	2514420	9970	9970	9970	9970	0
607	20241014	094800	2514420	9970	9970	9970	9970	0
608	20241014	094700	2514420	9970	9970	9970	9970	0
609	20241014	094600	2514420	9970	9970	9970	9970	0
610	20241014	094500	2514420	9970	9970	9970	9970	2
611	20241014	094400	2494480	9970	9970	9970	9970	1
612	20241014	094300	2484510	9970	9970	9970	9970	0
613	20241014	094200	2484510	9970	9970	9970	9970	0
614	20241014	094100	2484510	9970	9970	9970	9970	0
615	20241014	094000	2484510	9970	9970	9970	9970	0
616	20241014	093900	2484510	9970	9970	9970	9970	0
617	20241014	093800	2484510	9970	9970	9970	9970	0
618	20241014	093700	2484510	9970	9970	9970	9970	0
619	20241014	093600	2484510	9970	9970	9970	9970	0
620	20241014	093500	2484510	9970	9970	9970	9970	0
621	20241014	093400	2484510	9970	9970	9970	9970	0
622	20241014	093300	2484510	9970	9970	9970	9970	0
623	20241014	093200	2484510	9970	9970	9970	9970	0
624	20241014	093100	2484510	9970	9970	9970	9970	10
625	20241014	093000	2384810	9900	9900	9900	9900	0
626	20241014	092900	2384810	9900	9900	9900	9900	0
627	20241014	092800	2384810	9900	9900	9900	9900	0
628	20241014	092700	2384810	9900	9970	9970	9900	60
629	20241014	092600	1790090	9980	9980	9980	9980	0
630	20241014	092500	1790090	9980	9980	9980	9980	0
631	20241014	092400	1790090	9980	9980	9980	9980	0
632	20241014	092300	1790090	9980	9980	9980	9980	0
633	20241014	092200	1790090	9980	9980	9980	9980	0
634	20241014	092100	1790090	9980	9980	9980	9980	0
635	20241014	092000	1790090	9980	9980	9980	9980	0
636	20241014	091900	1790090	9980	9980	9980	9980	0
637	20241014	091800	1790090	9980	9980	9980	9980	2
638	20241014	091700	1770130	9950	9950	9950	9950	57
639	20241014	091600	1202980	9940	9940	9940	9940	51
640	20241014	091500	696040	9910	9910	9910	9910	0
641	20241014	091400	696040	9910	9910	9910	9910	2
642	20241014	091300	676220	9910	9910	9910	9910	1
643	20241014	091200	666310	9940	9940	9940	9940	0
644	20241014	091100	666310	9940	9940	9940	9940	49
645	20241014	091000	179250	9940	9940	9940	9940	1
646	20241014	090900	169310	9950	9950	9950	9950	0
647	20241014	090800	169310	9950	9950	9950	9950	0
648	20241014	090700	169310	9950	9950	9950	9950	0
649	20241014	090600	169310	9950	9950	9950	9950	11
650	20241014	090500	59860	9970	9970	9970	9970	0
651	20241014	090400	59860	9970	9970	9970	9970	1
652	20241014	090300	49890	9970	9970	9970	9970	0
653	20241014	090200	49890	9970	9970	9970	9970	0
654	20241014	090100	49890	9970	9970	9970	9970	0
655	20241014	090000	49890	9970	9980	9980	9970	5