KissMeData/043370/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	192800	79362370	9970	9970	9970	9970	277
3	20241004	192700	79362370	9970	9970	9970	9970	0
4	20241004	192600	79362370	9970	9970	9970	9970	0
5	20241004	192500	79362370	9970	9970	9970	9970	0
6	20241004	192400	79362370	9970	9970	9970	9970	0
7	20241004	192300	79362370	9970	9970	9970	9970	0
8	20241004	192200	79362370	9970	9970	9970	9970	0
9	20241004	192100	79362370	9970	9970	9970	9970	0
10	20241004	192000	79362370	9970	9970	9970	9970	0
11	20241004	191900	79362370	9970	9970	9970	9970	0
12	20241004	191800	79362370	9970	9970	9970	9970	0
13	20241004	191700	79362370	9970	9970	9970	9970	0
14	20241004	191600	79362370	9970	9970	9970	9970	0
15	20241004	191500	79362370	9970	9970	9970	9970	0
16	20241004	191400	79362370	9970	9970	9970	9970	0
17	20241004	191300	79362370	9970	9970	9970	9970	0
18	20241004	191200	79362370	9970	9970	9970	9970	0
19	20241004	191100	79362370	9970	9970	9970	9970	0
20	20241004	191000	79362370	9970	9970	9970	9970	0
21	20241004	190900	79362370	9970	9970	9970	9970	0
22	20241004	190800	79362370	9970	9970	9970	9970	0
23	20241004	190700	79362370	9970	9970	9970	9970	0
24	20241004	190600	79362370	9970	9970	9970	9970	0
25	20241004	190500	79362370	9970	9970	9970	9970	0
26	20241004	190400	79362370	9970	9970	9970	9970	0
27	20241004	190300	79362370	9970	9970	9970	9970	0
28	20241004	190200	79362370	9970	9970	9970	9970	0
29	20241004	190100	79362370	9970	9970	9970	9970	0
30	20241004	190000	79362370	9970	9970	9970	9970	0
31	20241004	185900	79362370	9970	9970	9970	9970	0
32	20241004	185800	79362370	9970	9970	9970	9970	277
33	20241004	185700	79362370	9970	9970	9970	9970	0
34	20241004	185600	79362370	9970	9970	9970	9970	0
35	20241004	185500	79362370	9970	9970	9970	9970	0
36	20241004	185400	79362370	9970	9970	9970	9970	0
37	20241004	185300	79362370	9970	9970	9970	9970	0
38	20241004	185200	79362370	9970	9970	9970	9970	0
39	20241004	185100	79362370	9970	9970	9970	9970	0
40	20241004	185000	79362370	9970	9970	9970	9970	0
41	20241004	184900	79362370	9970	9970	9970	9970	0
42	20241004	184800	79362370	9970	9970	9970	9970	0
43	20241004	184700	79362370	9970	9970	9970	9970	0
44	20241004	184600	79362370	9970	9970	9970	9970	0
45	20241004	184500	79362370	9970	9970	9970	9970	0
46	20241004	184400	79362370	9970	9970	9970	9970	0
47	20241004	184300	79362370	9970	9970	9970	9970	0
48	20241004	184200	79362370	9970	9970	9970	9970	0
49	20241004	184100	79362370	9970	9970	9970	9970	0
50	20241004	184000	79362370	9970	9970	9970	9970	0
51	20241004	183900	79362370	9970	9970	9970	9970	0
52	20241004	183800	79362370	9970	9970	9970	9970	0
53	20241004	183700	79362370	9970	9970	9970	9970	0
54	20241004	183600	79362370	9970	9970	9970	9970	0
55	20241004	183500	79362370	9970	9970	9970	9970	0
56	20241004	183400	79362370	9970	9970	9970	9970	0
57	20241004	183300	79362370	9970	9970	9970	9970	0
58	20241004	183200	79362370	9970	9970	9970	9970	0
59	20241004	183100	79362370	9970	9970	9970	9970	0
60	20241004	183000	79362370	9970	9970	9970	9970	0
61	20241004	182900	79362370	9970	9970	9970	9970	0
62	20241004	182800	79362370	9970	9970	9970	9970	277
63	20241004	182700	79362370	9970	9970	9970	9970	0
64	20241004	182600	79362370	9970	9970	9970	9970	0
65	20241004	182500	79362370	9970	9970	9970	9970	0
66	20241004	182400	79362370	9970	9970	9970	9970	0
67	20241004	182300	79362370	9970	9970	9970	9970	0
68	20241004	182200	79362370	9970	9970	9970	9970	0
69	20241004	182100	79362370	9970	9970	9970	9970	0
70	20241004	182000	79362370	9970	9970	9970	9970	0
71	20241004	181900	79362370	9970	9970	9970	9970	0
72	20241004	181800	79362370	9970	9970	9970	9970	0
73	20241004	181700	79362370	9970	9970	9970	9970	0
74	20241004	181600	79362370	9970	9970	9970	9970	0
75	20241004	181500	79362370	9970	9970	9970	9970	0
76	20241004	181400	79362370	9970	9970	9970	9970	0
77	20241004	181300	79362370	9970	9970	9970	9970	0
78	20241004	181200	79362370	9970	9970	9970	9970	0
79	20241004	181100	79362370	9970	9970	9970	9970	0
80	20241004	181000	79362370	9970	9970	9970	9970	0
81	20241004	180900	79362370	9970	9970	9970	9970	0
82	20241004	180800	79362370	9970	9970	9970	9970	0
83	20241004	180700	79362370	9970	9970	9970	9970	0
84	20241004	180600	79362370	9970	9970	9970	9970	0
85	20241004	180500	79362370	9970	9970	9970	9970	0
86	20241004	180400	79362370	9970	9970	9970	9970	0
87	20241004	180300	79362370	9970	9970	9970	9970	0
88	20241004	180200	79362370	9970	9970	9970	9970	0
89	20241004	180100	79362370	9970	9970	9970	9970	0
90	20241004	180000	79362370	9970	9970	9970	9970	0
91	20241004	175900	79362370	9970	9970	9970	9970	0
92	20241004	175800	79362370	9970	9970	9970	9970	277
93	20241004	175700	79362370	9970	9970	9970	9970	0
94	20241004	175600	79362370	9970	9970	9970	9970	0
95	20241004	175500	79362370	9970	9970	9970	9970	0
96	20241004	175400	79362370	9970	9970	9970	9970	0
97	20241004	175300	79362370	9970	9970	9970	9970	0
98	20241004	175200	79362370	9970	9970	9970	9970	0
99	20241004	175100	79362370	9970	9970	9970	9970	0
100	20241004	175000	79362370	9970	9970	9970	9970	0
101	20241004	174900	79362370	9970	9970	9970	9970	0
102	20241004	174800	79362370	9970	9970	9970	9970	0
103	20241004	174700	79362370	9970	9970	9970	9970	0
104	20241004	174600	79362370	9970	9970	9970	9970	0
105	20241004	174500	79362370	9970	9970	9970	9970	0
106	20241004	174400	79362370	9970	9970	9970	9970	0
107	20241004	174300	79362370	9970	9970	9970	9970	0
108	20241004	174200	79362370	9970	9970	9970	9970	0
109	20241004	174100	79362370	9970	9970	9970	9970	0
110	20241004	174000	79362370	9970	9970	9970	9970	0
111	20241004	173900	79362370	9970	9970	9970	9970	0
112	20241004	173800	79362370	9970	9970	9970	9970	0
113	20241004	173700	79362370	9970	9970	9970	9970	0
114	20241004	173600	79362370	9970	9970	9970	9970	0
115	20241004	173500	79362370	9970	9970	9970	9970	0
116	20241004	173400	79362370	9970	9970	9970	9970	0
117	20241004	173300	79362370	9970	9970	9970	9970	0
118	20241004	173200	79362370	9970	9970	9970	9970	0
119	20241004	173100	79362370	9970	9970	9970	9970	0
120	20241004	173000	79362370	9970	9970	9970	9970	0
121	20241004	172900	79362370	9970	9970	9970	9970	0
122	20241004	172800	79362370	9970	9970	9970	9970	277
123	20241004	172700	79362370	9970	9970	9970	9970	0
124	20241004	172600	79362370	9970	9970	9970	9970	0
125	20241004	172500	79362370	9970	9970	9970	9970	0
126	20241004	172400	79362370	9970	9970	9970	9970	0
127	20241004	172300	79362370	9970	9970	9970	9970	0
128	20241004	172200	79362370	9970	9970	9970	9970	0
129	20241004	172100	79362370	9970	9970	9970	9970	0
130	20241004	172000	79362370	9970	9970	9970	9970	0
131	20241004	171900	79362370	9970	9970	9970	9970	0
132	20241004	171800	79362370	9970	9970	9970	9970	0
133	20241004	171700	79362370	9970	9970	9970	9970	0
134	20241004	171600	79362370	9970	9970	9970	9970	0
135	20241004	171500	79362370	9970	9970	9970	9970	0
136	20241004	171400	79362370	9970	9970	9970	9970	0
137	20241004	171300	79362370	9970	9970	9970	9970	0
138	20241004	171200	79362370	9970	9970	9970	9970	0
139	20241004	171100	79362370	9970	9970	9970	9970	0
140	20241004	171000	79362370	9970	9970	9970	9970	0
141	20241004	170900	79362370	9970	9970	9970	9970	0
142	20241004	170800	79362370	9970	9970	9970	9970	0
143	20241004	170700	79362370	9970	9970	9970	9970	0
144	20241004	170600	79362370	9970	9970	9970	9970	0
145	20241004	170500	79362370	9970	9970	9970	9970	0
146	20241004	170400	79362370	9970	9970	9970	9970	0
147	20241004	170300	79362370	9970	9970	9970	9970	0
148	20241004	170200	79362370	9970	9970	9970	9970	0
149	20241004	170100	79362370	9970	9970	9970	9970	0
150	20241004	170000	79362370	9970	9970	9970	9970	0
151	20241004	165900	79362370	9970	9970	9970	9970	0
152	20241004	165800	79362370	9970	9970	9970	9970	277
153	20241004	165700	79362370	9970	9970	9970	9970	0
154	20241004	165600	79362370	9970	9970	9970	9970	0
155	20241004	165500	79362370	9970	9970	9970	9970	0
156	20241004	165400	79362370	9970	9970	9970	9970	0
157	20241004	165300	79362370	9970	9970	9970	9970	0
158	20241004	165200	79362370	9970	9970	9970	9970	0
159	20241004	165100	79362370	9970	9970	9970	9970	0
160	20241004	165000	79362370	9970	9970	9970	9970	0
161	20241004	164900	79362370	9970	9970	9970	9970	0
162	20241004	164800	79362370	9970	9970	9970	9970	0
163	20241004	164700	79362370	9970	9970	9970	9970	0
164	20241004	164600	79362370	9970	9970	9970	9970	0
165	20241004	164500	79362370	9970	9970	9970	9970	0
166	20241004	164400	79362370	9970	9970	9970	9970	0
167	20241004	164300	79362370	9970	9970	9970	9970	0
168	20241004	164200	79362370	9970	9970	9970	9970	0
169	20241004	164100	79362370	9970	9970	9970	9970	0
170	20241004	164000	79362370	9970	9970	9970	9970	0
171	20241004	163900	79362370	9970	9970	9970	9970	0
172	20241004	163800	79362370	9970	9970	9970	9970	0
173	20241004	163700	79362370	9970	9970	9970	9970	0
174	20241004	163600	79362370	9970	9970	9970	9970	0
175	20241004	163500	79362370	9970	9970	9970	9970	0
176	20241004	163400	79362370	9970	9970	9970	9970	0
177	20241004	163300	79362370	9970	9970	9970	9970	0
178	20241004	163200	79362370	9970	9970	9970	9970	0
179	20241004	163100	79362370	9970	9970	9970	9970	0
180	20241004	163000	79362370	9970	9970	9970	9970	0
181	20241004	162900	79362370	9970	9970	9970	9970	0
182	20241004	162800	79362370	9970	9970	9970	9970	277
183	20241004	162700	79362370	9970	9970	9970	9970	0
184	20241004	162600	79362370	9970	9970	9970	9970	0
185	20241004	162500	79362370	9970	9970	9970	9970	0
186	20241004	162400	79362370	9970	9970	9970	9970	0
187	20241004	162300	79362370	9970	9970	9970	9970	0
188	20241004	162200	79362370	9970	9970	9970	9970	0
189	20241004	162100	79362370	9970	9970	9970	9970	0
190	20241004	162000	79362370	9970	9970	9970	9970	0
191	20241004	161900	79362370	9970	9970	9970	9970	0
192	20241004	161800	79362370	9970	9970	9970	9970	0
193	20241004	161700	79362370	9970	9970	9970	9970	0
194	20241004	161600	79362370	9970	9970	9970	9970	0
195	20241004	161500	79362370	9970	9970	9970	9970	0
196	20241004	161400	79362370	9970	9970	9970	9970	0
197	20241004	161300	79362370	9970	9970	9970	9970	0
198	20241004	161200	79362370	9970	9970	9970	9970	0
199	20241004	161100	79362370	9970	9970	9970	9970	0
200	20241004	161000	79362370	9970	9970	9970	9970	0
201	20241004	160900	79362370	9970	9970	9970	9970	0
202	20241004	160800	79362370	9970	9970	9970	9970	0
203	20241004	160700	79362370	9970	9970	9970	9970	0
204	20241004	160600	79362370	9970	9970	9970	9970	0
205	20241004	160500	79362370	9970	9970	9970	9970	0
206	20241004	160400	79362370	9970	9970	9970	9970	0
207	20241004	160300	79362370	9970	9970	9970	9970	0
208	20241004	160200	79362370	9970	9970	9970	9970	0
209	20241004	160100	79362370	9970	9970	9970	9970	0
210	20241004	160000	79362370	9970	9970	9970	9970	0
211	20241004	155900	79362370	9970	9970	9970	9970	0
212	20241004	155800	79362370	9970	9970	9970	9970	277
213	20241004	155700	79362370	9970	9970	9970	9970	0
214	20241004	155600	79362370	9970	9970	9970	9970	0
215	20241004	155500	79362370	9970	9970	9970	9970	0
216	20241004	155400	79362370	9970	9970	9970	9970	0
217	20241004	155300	79362370	9970	9970	9970	9970	0
218	20241004	155200	79362370	9970	9970	9970	9970	0
219	20241004	155100	79362370	9970	9970	9970	9970	0
220	20241004	155000	79362370	9970	9970	9970	9970	0
221	20241004	154900	79362370	9970	9970	9970	9970	0
222	20241004	154800	79362370	9970	9970	9970	9970	0
223	20241004	154700	79362370	9970	9970	9970	9970	0
224	20241004	154600	79362370	9970	9970	9970	9970	0
225	20241004	154500	79362370	9970	9970	9970	9970	0
226	20241004	154400	79362370	9970	9970	9970	9970	0
227	20241004	154300	79362370	9970	9970	9970	9970	0
228	20241004	154200	79362370	9970	9970	9970	9970	0
229	20241004	154100	79362370	9970	9970	9970	9970	0
230	20241004	154000	79362370	9970	9970	9970	9970	0
231	20241004	153900	79362370	9970	9970	9970	9970	0
232	20241004	153800	79362370	9970	9970	9970	9970	0
233	20241004	153700	79362370	9970	9970	9970	9970	0
234	20241004	153600	79362370	9970	9970	9970	9970	0
235	20241004	153500	79362370	9970	9970	9970	9970	0
236	20241004	153400	79362370	9970	9970	9970	9970	0
237	20241004	153300	79362370	9970	9970	9970	9970	0
238	20241004	153200	79362370	9970	9970	9970	9970	0
239	20241004	153100	79362370	9970	9970	9970	9970	0
240	20241004	153000	79362370	9970	9970	9970	9970	277
241	20241004	152900	76600680	9970	9970	9970	9970	0
242	20241004	152800	76600680	9970	9970	9970	9970	0
243	20241004	152700	76600680	9970	9970	9970	9970	0
244	20241004	152600	76600680	9970	9970	9970	9970	0
245	20241004	152500	76600680	9970	9970	9970	9970	0
246	20241004	152400	76600680	9970	9970	9970	9970	0
247	20241004	152300	76600680	9970	9970	9970	9970	0
248	20241004	152200	76600680	9970	9970	9970	9970	0
249	20241004	152100	76600680	9970	9970	9970	9970	0
250	20241004	152000	76600680	9970	9970	9970	9970	0
251	20241004	151900	76600680	9970	9960	9970	9960	15
252	20241004	151800	76451270	9970	9970	9970	9970	0
253	20241004	151700	76451270	9970	9970	9970	9970	0
254	20241004	151600	76451270	9970	9970	9970	9970	0
255	20241004	151500	76451270	9970	9960	9970	9960	2
256	20241004	151400	76431340	9960	9960	9960	9960	0
257	20241004	151300	76431340	9960	9960	9960	9960	54
258	20241004	151200	75893500	9970	9970	9970	9970	0
259	20241004	151100	75893500	9970	9970	9970	9970	0
260	20241004	151000	75893500	9970	9970	9970	9970	0
261	20241004	150900	75893500	9970	9960	9970	9960	3
262	20241004	150800	75863610	9960	9960	9960	9960	16
263	20241004	150700	75704250	9970	9970	9970	9970	0
264	20241004	150600	75704250	9970	9970	9970	9970	0
265	20241004	150500	75704250	9970	9960	9970	9960	3
266	20241004	150400	75674360	9960	9960	9960	9960	300
267	20241004	150300	72686360	9980	9980	9980	9980	0
268	20241004	150200	72686360	9980	9980	9980	9980	0
269	20241004	150100	72686360	9980	9980	9980	9980	0
270	20241004	150000	72686360	9980	9980	9980	9980	0
271	20241004	145900	72686360	9980	9980	9980	9980	0
272	20241004	145800	72686360	9980	9980	9980	9980	0
273	20241004	145700	72686360	9980	9980	9980	9980	0
274	20241004	145600	72686360	9980	9980	9980	9980	0
275	20241004	145500	72686360	9980	9980	9980	9980	0
276	20241004	145400	72686360	9980	9980	9980	9980	0
277	20241004	145300	72686360	9980	9980	9980	9980	0
278	20241004	145200	72686360	9980	9980	9980	9980	0
279	20241004	145100	72686360	9980	9980	9980	9980	0
280	20241004	145000	72686360	9980	9980	9980	9980	0
281	20241004	144900	72686360	9980	9970	9980	9960	272
282	20241004	144800	69975710	9970	9970	9970	9970	0
283	20241004	144700	69975710	9970	9970	9970	9970	0
284	20241004	144600	69975710	9970	9970	9970	9970	49
285	20241004	144500	69487180	9990	9990	9990	9990	0
286	20241004	144400	69487180	9990	9990	9990	9990	0
287	20241004	144300	69487180	9990	9990	9990	9990	0
288	20241004	144200	69487180	9990	9990	9990	9990	0
289	20241004	144100	69487180	9990	9990	9990	9990	0
290	20241004	144000	69487180	9990	9990	9990	9990	0
291	20241004	143900	69487180	9990	9990	9990	9990	0
292	20241004	143800	69487180	9990	9990	9990	9990	0
293	20241004	143700	69487180	9990	9990	9990	9990	0
294	20241004	143600	69487180	9990	9990	9990	9990	0
295	20241004	143500	69487180	9990	9990	9990	9990	0
296	20241004	143400	69487180	9990	9990	9990	9990	0
297	20241004	143300	69487180	9990	9990	9990	9990	0
298	20241004	143200	69487180	9990	9970	9990	9970	9
299	20241004	143100	69397430	9990	9970	9990	9970	2
300	20241004	143000	69377470	9970	9970	9970	9970	41
301	20241004	142900	68968700	9990	9990	9990	9990	0
302	20241004	142800	68968700	9990	9990	9990	9990	0
303	20241004	142700	68968700	9990	9990	9990	9990	0
304	20241004	142600	68968700	9990	9990	9990	9990	0
305	20241004	142500	68968700	9990	9990	9990	9990	0
306	20241004	142400	68968700	9990	9990	9990	9990	0
307	20241004	142300	68968700	9990	9990	9990	9990	1
308	20241004	142200	68958710	9970	9970	9970	9970	0
309	20241004	142100	68958710	9970	9970	9970	9970	0
310	20241004	142000	68958710	9970	9970	9970	9970	52
311	20241004	141900	68440270	9990	9990	9990	9990	0
312	20241004	141800	68440270	9990	9990	9990	9990	0
313	20241004	141700	68440270	9990	9990	9990	9990	0
314	20241004	141600	68440270	9990	9990	9990	9990	0
315	20241004	141500	68440270	9990	9990	9990	9990	1
316	20241004	141400	68430280	9970	9970	9970	9970	1
317	20241004	141300	68420310	9970	9970	9970	9970	0
318	20241004	141200	68420310	9970	9970	9970	9970	70
319	20241004	141100	67722410	9990	9990	9990	9990	0
320	20241004	141000	67722410	9990	9990	9990	9990	0
321	20241004	140900	67722410	9990	9990	9990	9990	0
322	20241004	140800	67722410	9990	9990	9990	9990	0
323	20241004	140700	67722410	9990	9990	9990	9990	0
324	20241004	140600	67722410	9990	9990	9990	9990	0
325	20241004	140500	67722410	9990	9990	9990	9990	1
326	20241004	140400	67712420	9980	9980	9980	9980	0
327	20241004	140300	67712420	9980	9980	9980	9980	35
328	20241004	140200	67363120	9980	9990	9990	9980	25
329	20241004	140100	67113570	9990	9980	9990	9980	4
330	20241004	140000	67073640	9980	9980	9980	9980	438
331	20241004	135900	62702400	9990	9990	9990	9990	0
332	20241004	135800	62702400	9990	9980	9990	9980	23
333	20241004	135700	62472850	9990	9990	9990	9990	0
334	20241004	135600	62472850	9990	9990	9990	9990	0
335	20241004	135500	62472850	9990	9990	9990	9990	0
336	20241004	135400	62472850	9990	9990	9990	9990	0
337	20241004	135300	62472850	9990	9980	9990	9980	2
338	20241004	135200	62452880	9980	9980	9990	9980	112
339	20241004	135100	61335110	9980	9980	9980	9980	1
340	20241004	135000	61325130	9990	9980	9990	9980	4
341	20241004	134900	61285200	9980	9980	9980	9980	103
342	20241004	134800	60257260	9980	9980	9980	9980	0
343	20241004	134700	60257260	9980	9980	9980	9980	0
344	20241004	134600	60257260	9980	9980	9980	9980	0
345	20241004	134500	60257260	9980	9960	9980	9960	176
346	20241004	134400	58504280	9980	9980	9980	9980	0
347	20241004	134300	58504280	9980	9980	9980	9980	0
348	20241004	134200	58504280	9980	9980	9980	9980	461
349	20241004	134100	53903500	9980	9980	9980	9980	248
350	20241004	134000	51428460	9980	9980	9980	9980	0
351	20241004	133900	51428460	9980	9980	9980	9980	0
352	20241004	133800	51428460	9980	9980	9980	9980	1
353	20241004	133700	51418480	9940	9940	9940	9940	80
354	20241004	133600	50623280	9980	9980	9980	9980	0
355	20241004	133500	50623280	9980	9980	9980	9980	400
356	20241004	133400	46631280	9980	9980	9980	9980	0
357	20241004	133300	46631280	9980	9980	9980	9980	0
358	20241004	133200	46631280	9980	9980	9980	9980	0
359	20241004	133100	46631280	9980	9980	9980	9980	0
360	20241004	133000	46631280	9980	9980	9980	9980	0
361	20241004	132900	46631280	9980	9980	9980	9980	0
362	20241004	132800	46631280	9980	9980	9980	9980	0
363	20241004	132700	46631280	9980	9980	9980	9980	0
364	20241004	132600	46631280	9980	9980	9980	9940	82
365	20241004	132500	45816120	9940	9940	9940	9940	70
366	20241004	132400	45120320	9980	9980	9980	9980	0
367	20241004	132300	45120320	9980	9940	9980	9940	245
368	20241004	132200	42682460	9970	9970	9970	9970	0
369	20241004	132100	42682460	9970	9970	9970	9970	0
370	20241004	132000	42682460	9970	9970	9970	9970	0
371	20241004	131900	42682460	9970	9970	9970	9970	0
372	20241004	131800	42682460	9970	9970	9970	9970	0
373	20241004	131700	42682460	9970	9970	9970	9970	0
374	20241004	131600	42682460	9970	9940	9970	9940	3
375	20241004	131500	42652610	9940	9940	9940	9940	0
376	20241004	131400	42652610	9940	9940	9940	9940	80
377	20241004	131300	41857410	9970	9970	9970	9970	0
378	20241004	131200	41857410	9970	9970	9970	9970	0
379	20241004	131100	41857410	9970	9970	9970	9970	0
380	20241004	131000	41857410	9970	9970	9970	9970	0
381	20241004	130900	41857410	9970	9970	9970	9970	0
382	20241004	130800	41857410	9970	9960	9970	9960	21
383	20241004	130700	41648240	9970	9970	9970	9970	0
384	20241004	130600	41648240	9970	9970	9970	9970	0
385	20241004	130500	41648240	9970	9970	9970	9970	0
386	20241004	130400	41648240	9970	9970	9970	9970	0
387	20241004	130300	41648240	9970	9950	9970	9950	200
388	20241004	130200	39657120	9950	9920	9950	9920	25
389	20241004	130100	39409030	9940	9940	9940	9940	17
390	20241004	130000	39240050	9940	9940	9940	9940	0
391	20241004	125900	39240050	9940	9940	9940	9940	0
392	20241004	125800	39240050	9940	9940	9940	9940	0
393	20241004	125700	39240050	9940	9940	9940	9940	0
394	20241004	125600	39240050	9940	9940	9940	9940	1
395	20241004	125500	39230110	9920	9920	9920	9920	36
396	20241004	125400	38872990	9950	9950	9950	9950	0
397	20241004	125300	38872990	9950	9950	9950	9950	0
398	20241004	125200	38872990	9950	9950	9950	9950	0
399	20241004	125100	38872990	9950	9930	9950	9920	4
400	20241004	125000	38833270	9940	9940	9940	9940	17
401	20241004	124900	38664290	9940	9940	9940	9940	0
402	20241004	124800	38664290	9940	9940	9940	9940	0
403	20241004	124700	38664290	9940	9940	9940	9940	0
404	20241004	124600	38664290	9940	9940	9940	9940	0
405	20241004	124500	38664290	9940	9940	9940	9940	0
406	20241004	124400	38664290	9940	9930	9940	9930	2
407	20241004	124300	38644420	9930	9930	9930	9930	171
408	20241004	124200	36946390	9930	9930	9930	9930	0
409	20241004	124100	36946390	9930	9920	9930	9920	4
410	20241004	124000	36906700	9920	9930	9930	9920	254
411	20241004	123900	34386980	9940	9940	9940	9940	0
412	20241004	123800	34386980	9940	9940	9940	9940	0
413	20241004	123700	34386980	9940	9920	9940	9920	38
414	20241004	123600	34009280	9920	9920	9920	9920	50
415	20241004	123500	33513280	9930	9930	9930	9930	0
416	20241004	123400	33513280	9930	9930	9930	9930	0
417	20241004	123300	33513280	9930	9930	9930	9930	0
418	20241004	123200	33513280	9930	9930	9930	9930	0
419	20241004	123100	33513280	9930	9930	9930	9930	115
420	20241004	123000	32371330	9930	9930	9930	9930	0
421	20241004	122900	32371330	9930	9930	9930	9930	0
422	20241004	122800	32371330	9930	9930	9930	9930	0
423	20241004	122700	32371330	9930	9930	9930	9930	0
424	20241004	122600	32371330	9930	9930	9930	9930	0
425	20241004	122500	32371330	9930	9930	9930	9930	7
426	20241004	122400	32301820	9940	9920	9940	9920	86
427	20241004	122300	31448340	9940	9940	9940	9940	0
428	20241004	122200	31448340	9940	9940	9940	9940	0
429	20241004	122100	31448340	9940	9940	9940	9940	0
430	20241004	122000	31448340	9940	9940	9940	9940	0
431	20241004	121900	31448340	9940	9940	9940	9940	0
432	20241004	121800	31448340	9940	9940	9940	9940	0
433	20241004	121700	31448340	9940	9940	9940	9940	0
434	20241004	121600	31448340	9940	9940	9940	9940	18
435	20241004	121500	31269420	9940	9940	9940	9940	0
436	20241004	121400	31269420	9940	9940	9940	9940	0
437	20241004	121300	31269420	9940	9940	9940	9940	0
438	20241004	121200	31269420	9940	9940	9940	9940	0
439	20241004	121100	31269420	9940	9920	9940	9920	2
440	20241004	121000	31249560	9920	9930	9930	9920	120
441	20241004	120900	30058400	9940	9940	9940	9940	0
442	20241004	120800	30058400	9940	9940	9940	9940	0
443	20241004	120700	30058400	9940	9940	9940	9940	127
444	20241004	120600	28796020	9950	9950	9950	9950	0
445	20241004	120500	28796020	9950	9950	9950	9950	0
446	20241004	120400	28796020	9950	9950	9950	9950	0
447	20241004	120300	28796020	9950	9950	9950	9950	0
448	20241004	120200	28796020	9950	9950	9950	9950	0
449	20241004	120100	28796020	9950	9950	9950	9950	374
450	20241004	120000	25074720	9970	9970	9970	9970	0
451	20241004	115900	25074720	9970	9970	9970	9970	0
452	20241004	115800	25074720	9970	9970	9970	9970	0
453	20241004	115700	25074720	9970	9970	9970	9970	0
454	20241004	115600	25074720	9970	9970	9970	9970	0
455	20241004	115500	25074720	9970	9970	9970	9970	0
456	20241004	115400	25074720	9970	9970	9970	9970	0
457	20241004	115300	25074720	9970	9970	9970	9970	0
458	20241004	115200	25074720	9970	9970	9970	9970	4
459	20241004	115100	25034840	9970	9960	9970	9960	37
460	20241004	115000	24666130	9970	9970	9970	9970	0
461	20241004	114900	24666130	9970	9970	9970	9970	0
462	20241004	114800	24666130	9970	9970	9970	9970	0
463	20241004	114700	24666130	9970	9970	9970	9970	8
464	20241004	114600	24586370	9970	9970	9970	9970	0
465	20241004	114500	24586370	9970	9970	9970	9970	0
466	20241004	114400	24586370	9970	9970	9970	9970	0
467	20241004	114300	24586370	9970	9970	9970	9970	0
468	20241004	114200	24586370	9970	9970	9970	9970	0
469	20241004	114100	24586370	9970	9970	9970	9970	0
470	20241004	114000	24586370	9970	9970	9970	9970	0
471	20241004	113900	24586370	9970	9970	9970	9970	0
472	20241004	113800	24586370	9970	9970	9970	9970	1
473	20241004	113700	24576400	9980	9980	9980	9980	0
474	20241004	113600	24576400	9980	9980	9980	9980	0
475	20241004	113500	24576400	9980	9980	9980	9980	0
476	20241004	113400	24576400	9980	9980	9980	9980	0
477	20241004	113300	24576400	9980	9980	9980	9980	0
478	20241004	113200	24576400	9980	9980	9980	9980	0
479	20241004	113100	24576400	9980	9980	9980	9980	0
480	20241004	113000	24576400	9980	9980	9980	9980	0
481	20241004	112900	24576400	9980	9980	9980	9980	0
482	20241004	112800	24576400	9980	9980	9980	9980	0
483	20241004	112700	24576400	9980	9980	9980	9980	0
484	20241004	112600	24576400	9980	9980	9980	9980	0
485	20241004	112500	24576400	9980	9980	9980	9980	0
486	20241004	112400	24576400	9980	9980	9980	9980	0
487	20241004	112300	24576400	9980	9980	9980	9980	0
488	20241004	112200	24576400	9980	9980	9980	9980	10
489	20241004	112100	24476600	9980	9980	9980	9980	0
490	20241004	112000	24476600	9980	9980	9980	9980	2
491	20241004	111900	24456640	9980	9980	9980	9980	0
492	20241004	111800	24456640	9980	9980	9980	9980	0
493	20241004	111700	24456640	9980	9980	9980	9980	0
494	20241004	111600	24456640	9980	9980	9980	9980	0
495	20241004	111500	24456640	9980	9980	9980	9980	0
496	20241004	111400	24456640	9980	9980	9980	9980	0
497	20241004	111300	24456640	9980	9980	9980	9980	0
498	20241004	111200	24456640	9980	9980	9980	9980	0
499	20241004	111100	24456640	9980	9980	9980	9980	0
500	20241004	111000	24456640	9980	9980	9980	9980	0
501	20241004	110900	24456640	9980	9930	9980	9930	52
502	20241004	110800	23940230	9940	9940	9940	9940	0
503	20241004	110700	23940230	9940	9940	9940	9940	0
504	20241004	110600	23940230	9940	9940	9940	9940	60
505	20241004	110500	23343830	9950	9960	9960	9950	34
506	20241004	110400	23005300	9980	9980	9980	9980	0
507	20241004	110300	23005300	9980	9980	9980	9980	10
508	20241004	110200	22905500	9980	9980	9980	9980	0
509	20241004	110100	22905500	9980	9980	9980	9980	0
510	20241004	110000	22905500	9980	9980	9980	9980	0
511	20241004	105900	22905500	9980	9980	9980	9980	0
512	20241004	105800	22905500	9980	9980	9980	9980	0
513	20241004	105700	22905500	9980	9980	9980	9980	11
514	20241004	105600	22795720	9980	9980	9980	9980	0
515	20241004	105500	22795720	9980	9980	9980	9980	0
516	20241004	105400	22795720	9980	9980	9980	9980	0
517	20241004	105300	22795720	9980	9980	9980	9980	0
518	20241004	105200	22795720	9980	9980	9980	9980	0
519	20241004	105100	22795720	9980	9980	9980	9980	2
520	20241004	105000	22775760	9970	9960	9970	9960	178
521	20241004	104900	21002780	9960	9960	9960	9960	0
522	20241004	104800	21002780	9960	9960	9960	9960	0
523	20241004	104700	21002780	9960	9960	9960	9960	0
524	20241004	104600	21002780	9960	9960	9960	9960	0
525	20241004	104500	21002780	9960	9960	9960	9960	0
526	20241004	104400	21002780	9960	9960	9960	9960	0
527	20241004	104300	21002780	9960	9960	9960	9960	0
528	20241004	104200	21002780	9960	9960	9960	9960	0
529	20241004	104100	21002780	9960	9960	9960	9960	0
530	20241004	104000	21002780	9960	9960	9960	9960	0
531	20241004	103900	21002780	9960	9960	9960	9960	0
532	20241004	103800	21002780	9960	9960	9960	9960	0
533	20241004	103700	21002780	9960	9960	9960	9960	0
534	20241004	103600	21002780	9960	9960	9960	9960	0
535	20241004	103500	21002780	9960	9960	9960	9960	0
536	20241004	103400	21002780	9960	9960	9960	9960	22
537	20241004	103300	20783660	9960	9960	9960	9960	0
538	20241004	103200	20783660	9960	9960	9960	9960	0
539	20241004	103100	20783660	9960	9960	9960	9960	0
540	20241004	103000	20783660	9960	9960	9960	9960	0
541	20241004	102900	20783660	9960	9960	9960	9960	0
542	20241004	102800	20783660	9960	9960	9960	9960	36
543	20241004	102700	20425100	9960	9960	9960	9960	1
544	20241004	102600	20415140	9950	9950	9950	9950	0
545	20241004	102500	20415140	9950	9950	9950	9950	0
546	20241004	102400	20415140	9950	9950	9950	9950	0
547	20241004	102300	20415140	9950	9950	9950	9950	0
548	20241004	102200	20415140	9950	9950	9950	9950	0
549	20241004	102100	20415140	9950	9950	9950	9950	50
550	20241004	102000	19917640	9950	9950	9950	9950	0
551	20241004	101900	19917640	9950	9950	9950	9950	0
552	20241004	101800	19917640	9950	9950	9950	9950	0
553	20241004	101700	19917640	9950	9950	9950	9950	5
554	20241004	101600	19867890	9940	9940	9940	9940	0
555	20241004	101500	19867890	9940	9940	9940	9940	174
556	20241004	101400	18138330	9940	9940	9940	9940	26
557	20241004	101300	17879890	9940	9940	9940	9940	0
558	20241004	101200	17879890	9940	9940	9940	9940	0
559	20241004	101100	17879890	9940	9930	9940	9930	113
560	20241004	101000	16757730	9930	9930	9930	9930	0
561	20241004	100900	16757730	9930	9930	9930	9930	1
562	20241004	100800	16747800	9910	9910	9910	9910	1
563	20241004	100700	16737890	9910	9910	9910	9910	1
564	20241004	100600	16727980	9910	9910	9910	9910	23
565	20241004	100500	16500050	9910	9910	9910	9910	9
566	20241004	100400	16410860	9900	9900	9900	9900	1
567	20241004	100300	16400960	9900	9900	9900	9900	0
568	20241004	100200	16400960	9900	9900	9900	9900	0
569	20241004	100100	16400960	9900	9900	9900	9900	0
570	20241004	100000	16400960	9900	9900	9900	9900	38
571	20241004	095900	16024760	9900	9900	9900	9900	0
572	20241004	095800	16024760	9900	9900	9900	9900	100
573	20241004	095700	15034760	9900	9900	9900	9900	0
574	20241004	095600	15034760	9900	9900	9900	9900	0
575	20241004	095500	15034760	9900	9890	9900	9890	200
576	20241004	095400	13056110	9860	9860	9860	9860	0
577	20241004	095300	13056110	9860	9860	9860	9860	11
578	20241004	095200	12947650	9890	9890	9890	9890	0
579	20241004	095100	12947650	9890	9890	9890	9890	0
580	20241004	095000	12947650	9890	9890	9890	9880	28
581	20241004	094900	12670990	9840	9840	9840	9840	0
582	20241004	094800	12670990	9840	9840	9840	9840	23
583	20241004	094700	12444670	9900	9900	9900	9900	0
584	20241004	094600	12444670	9900	9900	9900	9900	0
585	20241004	094500	12444670	9900	9900	9900	9900	0
586	20241004	094400	12444670	9900	9900	9900	9900	0
587	20241004	094300	12444670	9900	9900	9900	9900	0
588	20241004	094200	12444670	9900	9900	9900	9900	0
589	20241004	094100	12444670	9900	9900	9900	9900	0
590	20241004	094000	12444670	9900	9900	9900	9900	0
591	20241004	093900	12444670	9900	9900	9900	9900	0
592	20241004	093800	12444670	9900	9900	9900	9900	0
593	20241004	093700	12444670	9900	9900	9900	9900	0
594	20241004	093600	12444670	9900	9900	9900	9900	0
595	20241004	093500	12444670	9900	9900	9900	9900	0
596	20241004	093400	12444670	9900	9900	9900	9900	1
597	20241004	093300	12434770	9900	9900	9900	9900	0
598	20241004	093200	12434770	9900	9900	9900	9900	0
599	20241004	093100	12434770	9900	9900	9900	9900	1
600	20241004	093000	12424870	9890	9890	9890	9890	0
601	20241004	092900	12424870	9890	9890	9890	9890	0
602	20241004	092800	12424870	9890	9890	9890	9890	101
603	20241004	092700	11425980	9910	9910	9910	9910	0
604	20241004	092600	11425980	9910	9910	9910	9910	0
605	20241004	092500	11425980	9910	9910	9910	9910	0
606	20241004	092400	11425980	9910	9910	9910	9910	0
607	20241004	092300	11425980	9910	9840	9910	9840	294
608	20241004	092200	8531830	9840	9830	9840	9830	3
609	20241004	092100	8502330	9830	9830	9830	9830	11
610	20241004	092000	8394200	9830	9840	9840	9830	8
611	20241004	091900	8315540	9830	9830	9830	9830	0
612	20241004	091800	8315540	9830	9810	9830	9810	221
613	20241004	091700	6147310	9820	9830	9830	9820	211
614	20241004	091600	4073200	9860	9850	9860	9830	47
615	20241004	091500	3611030	9890	9890	9890	9890	0
616	20241004	091400	3611030	9890	9890	9890	9890	0
617	20241004	091300	3611030	9890	9890	9890	9890	0
618	20241004	091200	3611030	9890	9890	9890	9890	0
619	20241004	091100	3611030	9890	9890	9890	9890	0
620	20241004	091000	3611030	9890	9890	9890	9890	0
621	20241004	090900	3611030	9890	9890	9890	9890	32
622	20241004	090800	3294550	9880	9880	9880	9880	0
623	20241004	090700	3294550	9880	9880	9880	9880	0
624	20241004	090600	3294550	9880	9830	9880	9830	324
625	20241004	090500	108480	9860	9860	9860	9860	0
626	20241004	090400	108480	9860	9860	9860	9860	0
627	20241004	090300	108480	9860	9860	9860	9860	0
628	20241004	090200	108480	9860	9860	9860	9860	0
629	20241004	090100	108480	9860	9860	9860	9860	10
630	20241004	090000	9880	9880	9880	9880	9880	1