KissMeData/212560/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	204200	194681340	9030	9030	9030	9030	260
3	20241010	204100	194681340	9030	9030	9030	9030	0
4	20241010	204000	194681340	9030	9030	9030	9030	0
5	20241010	203900	194681340	9030	9030	9030	9030	0
6	20241010	203800	194681340	9030	9030	9030	9030	0
7	20241010	203700	194681340	9030	9030	9030	9030	0
8	20241010	203600	194681340	9030	9030	9030	9030	0
9	20241010	203500	194681340	9030	9030	9030	9030	0
10	20241010	203400	194681340	9030	9030	9030	9030	0
11	20241010	203300	194681340	9030	9030	9030	9030	0
12	20241010	203200	194681340	9030	9030	9030	9030	0
13	20241010	203100	194681340	9030	9030	9030	9030	0
14	20241010	203000	194681340	9030	9030	9030	9030	0
15	20241010	202900	194681340	9030	9030	9030	9030	0
16	20241010	202800	194681340	9030	9030	9030	9030	0
17	20241010	202700	194681340	9030	9030	9030	9030	0
18	20241010	202600	194681340	9030	9030	9030	9030	0
19	20241010	202500	194681340	9030	9030	9030	9030	0
20	20241010	202400	194681340	9030	9030	9030	9030	0
21	20241010	202300	194681340	9030	9030	9030	9030	0
22	20241010	202200	194681340	9030	9030	9030	9030	0
23	20241010	202100	194681340	9030	9030	9030	9030	0
24	20241010	202000	194681340	9030	9030	9030	9030	0
25	20241010	201900	194681340	9030	9030	9030	9030	0
26	20241010	201800	194681340	9030	9030	9030	9030	0
27	20241010	201700	194681340	9030	9030	9030	9030	0
28	20241010	201600	194681340	9030	9030	9030	9030	0
29	20241010	201500	194681340	9030	9030	9030	9030	0
30	20241010	201400	194681340	9030	9030	9030	9030	0
31	20241010	201300	194681340	9030	9030	9030	9030	0
32	20241010	201200	194681340	9030	9030	9030	9030	260
33	20241010	201100	194681340	9030	9030	9030	9030	0
34	20241010	201000	194681340	9030	9030	9030	9030	0
35	20241010	200900	194681340	9030	9030	9030	9030	0
36	20241010	200800	194681340	9030	9030	9030	9030	0
37	20241010	200700	194681340	9030	9030	9030	9030	0
38	20241010	200600	194681340	9030	9030	9030	9030	0
39	20241010	200500	194681340	9030	9030	9030	9030	0
40	20241010	200400	194681340	9030	9030	9030	9030	0
41	20241010	200300	194681340	9030	9030	9030	9030	0
42	20241010	200200	194681340	9030	9030	9030	9030	0
43	20241010	200100	194681340	9030	9030	9030	9030	0
44	20241010	200000	194681340	9030	9030	9030	9030	0
45	20241010	195900	194681340	9030	9030	9030	9030	0
46	20241010	195800	194681340	9030	9030	9030	9030	0
47	20241010	195700	194681340	9030	9030	9030	9030	0
48	20241010	195600	194681340	9030	9030	9030	9030	0
49	20241010	195500	194681340	9030	9030	9030	9030	0
50	20241010	195400	194681340	9030	9030	9030	9030	0
51	20241010	195300	194681340	9030	9030	9030	9030	0
52	20241010	195200	194681340	9030	9030	9030	9030	0
53	20241010	195100	194681340	9030	9030	9030	9030	0
54	20241010	195000	194681340	9030	9030	9030	9030	0
55	20241010	194900	194681340	9030	9030	9030	9030	0
56	20241010	194800	194681340	9030	9030	9030	9030	0
57	20241010	194700	194681340	9030	9030	9030	9030	0
58	20241010	194600	194681340	9030	9030	9030	9030	0
59	20241010	194500	194681340	9030	9030	9030	9030	0
60	20241010	194400	194681340	9030	9030	9030	9030	0
61	20241010	194300	194681340	9030	9030	9030	9030	0
62	20241010	194200	194681340	9030	9030	9030	9030	260
63	20241010	194100	194681340	9030	9030	9030	9030	0
64	20241010	194000	194681340	9030	9030	9030	9030	0
65	20241010	193900	194681340	9030	9030	9030	9030	0
66	20241010	193800	194681340	9030	9030	9030	9030	0
67	20241010	193700	194681340	9030	9030	9030	9030	0
68	20241010	193600	194681340	9030	9030	9030	9030	0
69	20241010	193500	194681340	9030	9030	9030	9030	0
70	20241010	193400	194681340	9030	9030	9030	9030	0
71	20241010	193300	194681340	9030	9030	9030	9030	0
72	20241010	193200	194681340	9030	9030	9030	9030	0
73	20241010	193100	194681340	9030	9030	9030	9030	0
74	20241010	193000	194681340	9030	9030	9030	9030	0
75	20241010	192900	194681340	9030	9030	9030	9030	0
76	20241010	192800	194681340	9030	9030	9030	9030	0
77	20241010	192700	194681340	9030	9030	9030	9030	0
78	20241010	192600	194681340	9030	9030	9030	9030	0
79	20241010	192500	194681340	9030	9030	9030	9030	0
80	20241010	192400	194681340	9030	9030	9030	9030	0
81	20241010	192300	194681340	9030	9030	9030	9030	0
82	20241010	192200	194681340	9030	9030	9030	9030	0
83	20241010	192100	194681340	9030	9030	9030	9030	0
84	20241010	192000	194681340	9030	9030	9030	9030	0
85	20241010	191900	194681340	9030	9030	9030	9030	0
86	20241010	191800	194681340	9030	9030	9030	9030	0
87	20241010	191700	194681340	9030	9030	9030	9030	0
88	20241010	191600	194681340	9030	9030	9030	9030	0
89	20241010	191500	194681340	9030	9030	9030	9030	0
90	20241010	191400	194681340	9030	9030	9030	9030	0
91	20241010	191300	194681340	9030	9030	9030	9030	0
92	20241010	191200	194681340	9030	9030	9030	9030	260
93	20241010	191100	194681340	9030	9030	9030	9030	0
94	20241010	191000	194681340	9030	9030	9030	9030	0
95	20241010	190900	194681340	9030	9030	9030	9030	0
96	20241010	190800	194681340	9030	9030	9030	9030	0
97	20241010	190700	194681340	9030	9030	9030	9030	0
98	20241010	190600	194681340	9030	9030	9030	9030	0
99	20241010	190500	194681340	9030	9030	9030	9030	0
100	20241010	190400	194681340	9030	9030	9030	9030	0
101	20241010	190300	194681340	9030	9030	9030	9030	0
102	20241010	190200	194681340	9030	9030	9030	9030	0
103	20241010	190100	194681340	9030	9030	9030	9030	0
104	20241010	190000	194681340	9030	9030	9030	9030	0
105	20241010	185900	194681340	9030	9030	9030	9030	0
106	20241010	185800	194681340	9030	9030	9030	9030	0
107	20241010	185700	194681340	9030	9030	9030	9030	0
108	20241010	185600	194681340	9030	9030	9030	9030	0
109	20241010	185500	194681340	9030	9030	9030	9030	0
110	20241010	185400	194681340	9030	9030	9030	9030	0
111	20241010	185300	194681340	9030	9030	9030	9030	0
112	20241010	185200	194681340	9030	9030	9030	9030	0
113	20241010	185100	194681340	9030	9030	9030	9030	0
114	20241010	185000	194681340	9030	9030	9030	9030	0
115	20241010	184900	194681340	9030	9030	9030	9030	0
116	20241010	184800	194681340	9030	9030	9030	9030	0
117	20241010	184700	194681340	9030	9030	9030	9030	0
118	20241010	184600	194681340	9030	9030	9030	9030	0
119	20241010	184500	194681340	9030	9030	9030	9030	0
120	20241010	184400	194681340	9030	9030	9030	9030	0
121	20241010	184300	194681340	9030	9030	9030	9030	0
122	20241010	184200	194681340	9030	9030	9030	9030	260
123	20241010	184100	194681340	9030	9030	9030	9030	0
124	20241010	184000	194681340	9030	9030	9030	9030	0
125	20241010	183900	194681340	9030	9030	9030	9030	0
126	20241010	183800	194681340	9030	9030	9030	9030	0
127	20241010	183700	194681340	9030	9030	9030	9030	0
128	20241010	183600	194681340	9030	9030	9030	9030	0
129	20241010	183500	194681340	9030	9030	9030	9030	0
130	20241010	183400	194681340	9030	9030	9030	9030	0
131	20241010	183300	194681340	9030	9030	9030	9030	0
132	20241010	183200	194681340	9030	9030	9030	9030	0
133	20241010	183100	194681340	9030	9030	9030	9030	0
134	20241010	183000	194681340	9030	9030	9030	9030	0
135	20241010	182900	194681340	9030	9030	9030	9030	0
136	20241010	182800	194681340	9030	9030	9030	9030	0
137	20241010	182700	194681340	9030	9030	9030	9030	0
138	20241010	182600	194681340	9030	9030	9030	9030	0
139	20241010	182500	194681340	9030	9030	9030	9030	0
140	20241010	182400	194681340	9030	9030	9030	9030	0
141	20241010	182300	194681340	9030	9030	9030	9030	0
142	20241010	182200	194681340	9030	9030	9030	9030	0
143	20241010	182100	194681340	9030	9030	9030	9030	0
144	20241010	182000	194681340	9030	9030	9030	9030	0
145	20241010	181900	194681340	9030	9030	9030	9030	0
146	20241010	181800	194681340	9030	9030	9030	9030	0
147	20241010	181700	194681340	9030	9030	9030	9030	0
148	20241010	181600	194681340	9030	9030	9030	9030	0
149	20241010	181500	194681340	9030	9030	9030	9030	0
150	20241010	181400	194681340	9030	9030	9030	9030	0
151	20241010	181300	194681340	9030	9030	9030	9030	0
152	20241010	181200	194681340	9030	9030	9030	9030	260
153	20241010	181100	194681340	9030	9030	9030	9030	0
154	20241010	181000	194681340	9030	9030	9030	9030	0
155	20241010	180900	194681340	9030	9030	9030	9030	0
156	20241010	180800	194681340	9030	9030	9030	9030	0
157	20241010	180700	194681340	9030	9030	9030	9030	0
158	20241010	180600	194681340	9030	9030	9030	9030	0
159	20241010	180500	194681340	9030	9030	9030	9030	0
160	20241010	180400	194681340	9030	9030	9030	9030	0
161	20241010	180300	194681340	9030	9030	9030	9030	0
162	20241010	180200	194681340	9030	9030	9030	9030	0
163	20241010	180100	194681340	9030	9030	9030	9030	0
164	20241010	180000	194681340	9030	9030	9030	9030	0
165	20241010	175900	194681340	9030	9030	9030	9030	0
166	20241010	175800	194681340	9030	9030	9030	9030	0
167	20241010	175700	194681340	9030	9030	9030	9030	0
168	20241010	175600	194681340	9030	9030	9030	9030	0
169	20241010	175500	194681340	9030	9030	9030	9030	0
170	20241010	175400	194681340	9030	9030	9030	9030	0
171	20241010	175300	194681340	9030	9030	9030	9030	0
172	20241010	175200	194681340	9030	9030	9030	9030	0
173	20241010	175100	194681340	9030	9030	9030	9030	0
174	20241010	175000	194681340	9030	9030	9030	9030	0
175	20241010	174900	194681340	9030	9030	9030	9030	0
176	20241010	174800	194681340	9030	9030	9030	9030	0
177	20241010	174700	194681340	9030	9030	9030	9030	0
178	20241010	174600	194681340	9030	9030	9030	9030	0
179	20241010	174500	194681340	9030	9030	9030	9030	0
180	20241010	174400	194681340	9030	9030	9030	9030	0
181	20241010	174300	194681340	9030	9030	9030	9030	0
182	20241010	174200	194681340	9030	9030	9030	9030	260
183	20241010	174100	194681340	9030	9030	9030	9030	0
184	20241010	174000	194681340	9030	9030	9030	9030	0
185	20241010	173900	194681340	9030	9030	9030	9030	0
186	20241010	173800	194681340	9030	9030	9030	9030	0
187	20241010	173700	194681340	9030	9030	9030	9030	0
188	20241010	173600	194681340	9030	9030	9030	9030	0
189	20241010	173500	194681340	9030	9030	9030	9030	0
190	20241010	173400	194681340	9030	9030	9030	9030	0
191	20241010	173300	194681340	9030	9030	9030	9030	0
192	20241010	173200	194681340	9030	9030	9030	9030	0
193	20241010	173100	194681340	9030	9030	9030	9030	0
194	20241010	173000	194681340	9030	9030	9030	9030	0
195	20241010	172900	194681340	9030	9030	9030	9030	0
196	20241010	172800	194681340	9030	9030	9030	9030	0
197	20241010	172700	194681340	9030	9030	9030	9030	0
198	20241010	172600	194681340	9030	9030	9030	9030	0
199	20241010	172500	194681340	9030	9030	9030	9030	0
200	20241010	172400	194681340	9030	9030	9030	9030	0
201	20241010	172300	194681340	9030	9030	9030	9030	0
202	20241010	172200	194681340	9030	9030	9030	9030	0
203	20241010	172100	194681340	9030	9030	9030	9030	0
204	20241010	172000	194681340	9030	9030	9030	9030	0
205	20241010	171900	194681340	9030	9030	9030	9030	0
206	20241010	171800	194681340	9030	9030	9030	9030	0
207	20241010	171700	194681340	9030	9030	9030	9030	0
208	20241010	171600	194681340	9030	9030	9030	9030	0
209	20241010	171500	194681340	9030	9030	9030	9030	0
210	20241010	171400	194681340	9030	9030	9030	9030	0
211	20241010	171300	194681340	9030	9030	9030	9030	0
212	20241010	171200	194681340	9030	9030	9030	9030	260
213	20241010	171100	194681340	9030	9030	9030	9030	0
214	20241010	171000	194681340	9030	9030	9030	9030	0
215	20241010	170900	194681340	9030	9030	9030	9030	0
216	20241010	170800	194681340	9030	9030	9030	9030	0
217	20241010	170700	194681340	9030	9030	9030	9030	0
218	20241010	170600	194681340	9030	9030	9030	9030	0
219	20241010	170500	194681340	9030	9030	9030	9030	0
220	20241010	170400	194681340	9030	9030	9030	9030	0
221	20241010	170300	194681340	9030	9030	9030	9030	0
222	20241010	170200	194681340	9030	9030	9030	9030	0
223	20241010	170100	194681340	9030	9030	9030	9030	0
224	20241010	170000	194681340	9030	9030	9030	9030	0
225	20241010	165900	194681340	9030	9030	9030	9030	0
226	20241010	165800	194681340	9030	9030	9030	9030	0
227	20241010	165700	194681340	9030	9030	9030	9030	0
228	20241010	165600	194681340	9030	9030	9030	9030	0
229	20241010	165500	194681340	9030	9030	9030	9030	0
230	20241010	165400	194681340	9030	9030	9030	9030	0
231	20241010	165300	194681340	9030	9030	9030	9030	0
232	20241010	165200	194681340	9030	9030	9030	9030	0
233	20241010	165100	194681340	9030	9030	9030	9030	0
234	20241010	165000	194681340	9030	9030	9030	9030	0
235	20241010	164900	194681340	9030	9030	9030	9030	0
236	20241010	164800	194681340	9030	9030	9030	9030	0
237	20241010	164700	194681340	9030	9030	9030	9030	0
238	20241010	164600	194681340	9030	9030	9030	9030	0
239	20241010	164500	194681340	9030	9030	9030	9030	0
240	20241010	164400	194681340	9030	9030	9030	9030	0
241	20241010	164300	194681340	9030	9030	9030	9030	0
242	20241010	164200	194681340	9030	9030	9030	9030	260
243	20241010	164100	194681340	9030	9030	9030	9030	0
244	20241010	164000	194681340	9030	9030	9030	9030	0
245	20241010	163900	194681340	9030	9030	9030	9030	0
246	20241010	163800	194681340	9030	9030	9030	9030	0
247	20241010	163700	194681340	9030	9030	9030	9030	0
248	20241010	163600	194681340	9030	9030	9030	9030	0
249	20241010	163500	194681340	9030	9030	9030	9030	0
250	20241010	163400	194681340	9030	9030	9030	9030	0
251	20241010	163300	194681340	9030	9030	9030	9030	0
252	20241010	163200	194681340	9030	9030	9030	9030	0
253	20241010	163100	194681340	9030	9030	9030	9030	0
254	20241010	163000	194681340	9030	9030	9030	9030	0
255	20241010	162900	194681340	9030	9030	9030	9030	0
256	20241010	162800	194681340	9030	9030	9030	9030	0
257	20241010	162700	194681340	9030	9030	9030	9030	0
258	20241010	162600	194681340	9030	9030	9030	9030	0
259	20241010	162500	194681340	9030	9030	9030	9030	0
260	20241010	162400	194681340	9030	9030	9030	9030	0
261	20241010	162300	194681340	9030	9030	9030	9030	0
262	20241010	162200	194681340	9030	9030	9030	9030	0
263	20241010	162100	194681340	9030	9030	9030	9030	0
264	20241010	162000	194681340	9030	9030	9030	9030	0
265	20241010	161900	194681340	9030	9030	9030	9030	0
266	20241010	161800	194681340	9030	9030	9030	9030	0
267	20241010	161700	194681340	9030	9030	9030	9030	0
268	20241010	161600	194681340	9030	9030	9030	9030	0
269	20241010	161500	194681340	9030	9030	9030	9030	0
270	20241010	161400	194681340	9030	9030	9030	9030	0
271	20241010	161300	194681340	9030	9030	9030	9030	0
272	20241010	161200	194681340	9030	9030	9030	9030	260
273	20241010	161100	194681340	9030	9030	9030	9030	0
274	20241010	161000	194681340	9030	9030	9030	9030	0
275	20241010	160900	194681340	9030	9030	9030	9030	0
276	20241010	160800	194681340	9030	9030	9030	9030	0
277	20241010	160700	194681340	9030	9030	9030	9030	0
278	20241010	160600	194681340	9030	9030	9030	9030	0
279	20241010	160500	194681340	9030	9030	9030	9030	0
280	20241010	160400	194681340	9030	9030	9030	9030	0
281	20241010	160300	194681340	9030	9030	9030	9030	0
282	20241010	160200	194681340	9030	9030	9030	9030	0
283	20241010	160100	194681340	9030	9030	9030	9030	0
284	20241010	160000	194681340	9030	9030	9030	9030	0
285	20241010	155900	194681340	9030	9030	9030	9030	0
286	20241010	155800	194681340	9030	9030	9030	9030	0
287	20241010	155700	194681340	9030	9030	9030	9030	0
288	20241010	155600	194681340	9030	9030	9030	9030	0
289	20241010	155500	194681340	9030	9030	9030	9030	0
290	20241010	155400	194681340	9030	9030	9030	9030	0
291	20241010	155300	194681340	9030	9030	9030	9030	0
292	20241010	155200	194681340	9030	9030	9030	9030	0
293	20241010	155100	194681340	9030	9030	9030	9030	0
294	20241010	155000	194681340	9030	9030	9030	9030	0
295	20241010	154900	194681340	9030	9030	9030	9030	0
296	20241010	154800	194681340	9030	9030	9030	9030	0
297	20241010	154700	194681340	9030	9030	9030	9030	0
298	20241010	154600	194681340	9030	9030	9030	9030	0
299	20241010	154500	194681340	9030	9030	9030	9030	0
300	20241010	154400	194681340	9030	9030	9030	9030	0
301	20241010	154300	194681340	9030	9030	9030	9030	0
302	20241010	154200	194681340	9030	9030	9030	9030	260
303	20241010	154100	194681340	9030	9030	9030	9030	0
304	20241010	154000	194681340	9030	9030	9030	9030	0
305	20241010	153900	194681340	9030	9030	9030	9030	0
306	20241010	153800	194681340	9030	9030	9030	9030	0
307	20241010	153700	194681340	9030	9030	9030	9030	0
308	20241010	153600	194681340	9030	9030	9030	9030	0
309	20241010	153500	194681340	9030	9030	9030	9030	0
310	20241010	153400	194681340	9030	9030	9030	9030	0
311	20241010	153300	194681340	9030	9030	9030	9030	0
312	20241010	153200	194681340	9030	9030	9030	9030	0
313	20241010	153100	194681340	9030	9030	9030	9030	0
314	20241010	153000	194681340	9030	9030	9030	9030	260
315	20241010	152900	192333540	9010	9010	9010	9010	0
316	20241010	152800	192333540	9010	9010	9010	9010	0
317	20241010	152700	192333540	9010	9010	9010	9010	0
318	20241010	152600	192333540	9010	9010	9010	9010	0
319	20241010	152500	192333540	9010	9010	9010	9010	0
320	20241010	152400	192333540	9010	9010	9010	9010	0
321	20241010	152300	192333540	9010	9010	9010	9010	0
322	20241010	152200	192333540	9010	9010	9010	9010	0
323	20241010	152100	192333540	9010	9010	9010	9010	0
324	20241010	152000	192333540	9010	9010	9010	9010	0
325	20241010	151900	192333540	9010	8970	9010	8970	83
326	20241010	151800	191588990	9020	8990	9020	8970	67
327	20241010	151700	190987050	9000	9000	9000	9000	0
328	20241010	151600	190987050	9000	9000	9000	9000	10
329	20241010	151500	190897050	9050	9050	9050	9050	0
330	20241010	151400	190897050	9050	9050	9050	9050	0
331	20241010	151300	190897050	9050	9000	9050	9000	91
332	20241010	151200	190078000	9080	8990	9080	8990	37
333	20241010	151100	189745280	8990	9020	9020	8990	148
334	20241010	151000	188413430	9020	9020	9020	9020	3
335	20241010	150900	188386370	9020	9020	9020	9020	0
336	20241010	150800	188386370	9020	9020	9020	9020	11
337	20241010	150700	188287150	9000	9000	9000	9000	15
338	20241010	150600	188152150	9000	9000	9000	9000	17
339	20241010	150500	187999150	9010	9050	9050	9010	8222
340	20241010	150400	113894750	9050	9050	9050	9050	0
341	20241010	150300	113894750	9050	9050	9050	9050	0
342	20241010	150200	113894750	9050	9060	9060	9050	131
343	20241010	150100	112709010	9060	9060	9060	9060	0
344	20241010	150000	112709010	9060	9060	9060	9060	0
345	20241010	145900	112709010	9060	9060	9060	9060	0
346	20241010	145800	112709010	9060	9060	9060	9060	0
347	20241010	145700	112709010	9060	9060	9060	9060	36
348	20241010	145600	112382850	9070	9070	9070	9070	2
349	20241010	145500	112364710	9080	9070	9080	9070	2
350	20241010	145400	112346560	9070	9070	9070	9070	0
351	20241010	145300	112346560	9070	9070	9070	9070	0
352	20241010	145200	112346560	9070	9070	9070	9070	0
353	20241010	145100	112346560	9070	9070	9070	9070	0
354	20241010	145000	112346560	9070	9070	9070	9070	0
355	20241010	144900	112346560	9070	9070	9070	9070	0
356	20241010	144800	112346560	9070	9070	9070	9070	0
357	20241010	144700	112346560	9070	9070	9070	9070	0
358	20241010	144600	112346560	9070	9070	9070	9070	13
359	20241010	144500	112228650	9070	9070	9070	9070	0
360	20241010	144400	112228650	9070	9070	9070	9060	113
361	20241010	144300	111204850	9070	9070	9070	9070	186
362	20241010	144200	109517830	9070	9080	9080	9070	99
363	20241010	144100	108619320	9100	9100	9100	9100	0
364	20241010	144000	108619320	9100	9100	9100	9100	0
365	20241010	143900	108619320	9100	9100	9100	9100	0
366	20241010	143800	108619320	9100	9100	9100	9100	0
367	20241010	143700	108619320	9100	9100	9100	9100	11
368	20241010	143600	108519220	9100	9100	9100	9100	0
369	20241010	143500	108519220	9100	9100	9100	9100	0
370	20241010	143400	108519220	9100	9100	9100	9100	1
371	20241010	143300	108510120	9070	9070	9070	9070	10
372	20241010	143200	108419420	9060	9060	9060	9060	0
373	20241010	143100	108419420	9060	9060	9060	9060	0
374	20241010	143000	108419420	9060	9060	9060	9060	0
375	20241010	142900	108419420	9060	9060	9060	9060	0
376	20241010	142800	108419420	9060	9060	9060	9060	0
377	20241010	142700	108419420	9060	9060	9060	9060	0
378	20241010	142600	108419420	9060	9060	9060	9060	0
379	20241010	142500	108419420	9060	9060	9060	9060	0
380	20241010	142400	108419420	9060	9070	9070	9060	19
381	20241010	142300	108247270	9070	9070	9070	9070	18
382	20241010	142200	108084010	9070	9070	9070	9070	0
383	20241010	142100	108084010	9070	9070	9070	9070	0
384	20241010	142000	108084010	9070	9070	9070	9070	0
385	20241010	141900	108084010	9070	9070	9070	9070	0
386	20241010	141800	108084010	9070	9070	9070	9070	56
387	20241010	141700	107576090	9100	9100	9100	9100	0
388	20241010	141600	107576090	9100	9100	9100	9100	0
389	20241010	141500	107576090	9100	9100	9100	9100	0
390	20241010	141400	107576090	9100	9080	9100	9080	2
391	20241010	141300	107557910	9070	9070	9070	9070	0
392	20241010	141200	107557910	9070	9070	9070	9070	0
393	20241010	141100	107557910	9070	9070	9070	9070	5
394	20241010	141000	107512560	9100	9100	9100	9100	0
395	20241010	140900	107512560	9100	9100	9100	9100	0
396	20241010	140800	107512560	9100	9100	9100	9100	0
397	20241010	140700	107512560	9100	9100	9100	9100	0
398	20241010	140600	107512560	9100	9100	9100	9100	0
399	20241010	140500	107512560	9100	9100	9100	9100	50
400	20241010	140400	107057560	9100	9100	9100	9100	0
401	20241010	140300	107057560	9100	9100	9100	9100	0
402	20241010	140200	107057560	9100	9100	9100	9100	0
403	20241010	140100	107057560	9100	9100	9100	9100	4
404	20241010	140000	107021160	9060	9070	9070	9060	40
405	20241010	135900	106658400	9100	9100	9100	9100	0
406	20241010	135800	106658400	9100	9100	9100	9100	0
407	20241010	135700	106658400	9100	9100	9100	9100	0
408	20241010	135600	106658400	9100	9100	9100	9100	0
409	20241010	135500	106658400	9100	9100	9100	9100	0
410	20241010	135400	106658400	9100	9100	9100	9100	0
411	20241010	135300	106658400	9100	9100	9100	9100	0
412	20241010	135200	106658400	9100	9100	9100	9100	0
413	20241010	135100	106658400	9100	9100	9100	9100	1
414	20241010	135000	106649300	9100	9100	9100	9100	1
415	20241010	134900	106640200	9090	9090	9090	9090	0
416	20241010	134800	106640200	9090	9090	9090	9090	0
417	20241010	134700	106640200	9090	9090	9090	9090	0
418	20241010	134600	106640200	9090	9090	9090	9090	0
419	20241010	134500	106640200	9090	9090	9090	9090	0
420	20241010	134400	106640200	9090	9090	9090	9090	0
421	20241010	134300	106640200	9090	9090	9090	9090	0
422	20241010	134200	106640200	9090	9090	9090	9090	0
423	20241010	134100	106640200	9090	9090	9090	9090	1
424	20241010	134000	106631110	9060	9060	9060	9060	270
425	20241010	133900	104184910	9060	9070	9070	9060	392
426	20241010	133800	100632550	9070	9070	9070	9070	0
427	20241010	133700	100632550	9070	9070	9070	9070	0
428	20241010	133600	100632550	9070	9070	9070	9070	19
429	20241010	133500	100460220	9080	9080	9080	9080	0
430	20241010	133400	100460220	9080	9080	9080	9080	0
431	20241010	133300	100460220	9080	9080	9080	9080	0
432	20241010	133200	100460220	9080	9080	9080	9080	0
433	20241010	133100	100460220	9080	9080	9080	9080	0
434	20241010	133000	100460220	9080	9080	9080	9080	37
435	20241010	132900	100124260	9090	9090	9090	9090	0
436	20241010	132800	100124260	9090	9090	9090	9090	0
437	20241010	132700	100124260	9090	9090	9090	9090	0
438	20241010	132600	100124260	9090	9090	9090	9090	0
439	20241010	132500	100124260	9090	9090	9090	9090	19
440	20241010	132400	99951550	9090	9090	9090	9090	0
441	20241010	132300	99951550	9090	9090	9090	9090	30
442	20241010	132200	99678850	9090	9090	9090	9090	0
443	20241010	132100	99678850	9090	9090	9090	9090	0
444	20241010	132000	99678850	9090	9090	9090	9090	3
445	20241010	131900	99651580	9090	9090	9090	9090	0
446	20241010	131800	99651580	9090	9090	9090	9090	0
447	20241010	131700	99651580	9090	9090	9090	9090	0
448	20241010	131600	99651580	9090	9090	9090	9090	0
449	20241010	131500	99651580	9090	9090	9090	9090	0
450	20241010	131400	99651580	9090	9090	9090	9090	27
451	20241010	131300	99406150	9100	9100	9100	9100	0
452	20241010	131200	99406150	9100	9100	9100	9100	0
453	20241010	131100	99406150	9100	9100	9100	9100	0
454	20241010	131000	99406150	9100	9100	9100	9100	0
455	20241010	130900	99406150	9100	9100	9100	9100	1
456	20241010	130800	99397050	9090	9090	9090	9090	0
457	20241010	130700	99397050	9090	9090	9090	9090	0
458	20241010	130600	99397050	9090	9090	9090	9090	0
459	20241010	130500	99397050	9090	9090	9090	9090	0
460	20241010	130400	99397050	9090	9090	9090	9090	0
461	20241010	130300	99397050	9090	9090	9090	9090	222
462	20241010	130200	97379070	9080	9080	9080	9080	0
463	20241010	130100	97379070	9080	9080	9080	9080	0
464	20241010	130000	97379070	9080	9080	9080	9080	20
465	20241010	125900	97197470	9090	9090	9090	9090	0
466	20241010	125800	97197470	9090	9090	9090	9090	1
467	20241010	125700	97188380	9080	9080	9080	9080	0
468	20241010	125600	97188380	9080	9080	9080	9080	0
469	20241010	125500	97188380	9080	9080	9080	9080	13
470	20241010	125400	97070340	9090	9090	9090	9090	0
471	20241010	125300	97070340	9090	9090	9090	9090	108
472	20241010	125200	96088620	9100	9100	9100	9100	0
473	20241010	125100	96088620	9100	9100	9100	9100	20
474	20241010	125000	95906620	9090	9090	9090	9090	11
475	20241010	124900	95806630	9060	9060	9060	9060	0
476	20241010	124800	95806630	9060	9060	9060	9060	0
477	20241010	124700	95806630	9060	9060	9060	9060	0
478	20241010	124600	95806630	9060	9060	9060	9060	0
479	20241010	124500	95806630	9060	9060	9060	9060	7
480	20241010	124400	95743210	9060	9060	9060	9060	50
481	20241010	124300	95290210	9060	9060	9060	9060	20
482	20241010	124200	95109010	9100	9100	9100	9100	0
483	20241010	124100	95109010	9100	9100	9100	9100	0
484	20241010	124000	95109010	9100	9100	9100	9100	0
485	20241010	123900	95109010	9100	9100	9100	9100	0
486	20241010	123800	95109010	9100	9100	9100	9100	0
487	20241010	123700	95109010	9100	9100	9100	9100	0
488	20241010	123600	95109010	9100	9100	9100	9100	0
489	20241010	123500	95109010	9100	9100	9100	9100	0
490	20241010	123400	95109010	9100	9100	9100	9100	0
491	20241010	123300	95109010	9100	9100	9100	9100	1
492	20241010	123200	95099910	9060	9060	9060	9060	0
493	20241010	123100	95099910	9060	9070	9070	9060	390
494	20241010	123000	91565380	9080	9090	9090	9080	20
495	20241010	122900	91383740	9090	9090	9090	9090	19
496	20241010	122800	91211030	9100	9100	9100	9100	0
497	20241010	122700	91211030	9100	9100	9100	9100	0
498	20241010	122600	91211030	9100	9100	9100	9100	34
499	20241010	122500	90901630	9110	9110	9110	9110	0
500	20241010	122400	90901630	9110	9110	9110	9110	0
501	20241010	122300	90901630	9110	9110	9110	9110	0
502	20241010	122200	90901630	9110	9110	9110	9110	0
503	20241010	122100	90901630	9110	9110	9110	9110	0
504	20241010	122000	90901630	9110	9110	9110	9110	0
505	20241010	121900	90901630	9110	9110	9110	9110	0
506	20241010	121800	90901630	9110	9110	9110	9100	70
507	20241010	121700	90264190	9110	9110	9110	9110	0
508	20241010	121600	90264190	9110	9110	9110	9110	0
509	20241010	121500	90264190	9110	9110	9110	9110	0
510	20241010	121400	90264190	9110	9120	9120	9110	11
511	20241010	121300	90163880	9120	9120	9120	9120	15
512	20241010	121200	90027080	9110	9110	9110	9110	0
513	20241010	121100	90027080	9110	9110	9110	9110	0
514	20241010	121000	90027080	9110	9110	9110	9110	0
515	20241010	120900	90027080	9110	9110	9110	9110	0
516	20241010	120800	90027080	9110	9110	9110	9110	2
517	20241010	120700	90008860	9120	9120	9120	9120	0
518	20241010	120600	90008860	9120	9120	9120	9120	15
519	20241010	120500	89872060	9120	9120	9120	9120	0
520	20241010	120400	89872060	9120	9120	9120	9120	0
521	20241010	120300	89872060	9120	9120	9120	9120	0
522	20241010	120200	89872060	9120	9120	9120	9120	0
523	20241010	120100	89872060	9120	9120	9120	9120	10
524	20241010	120000	89780860	9120	9130	9130	9120	40
525	20241010	115900	89416050	9130	9130	9130	9130	1
526	20241010	115800	89406920	9130	9130	9130	9130	0
527	20241010	115700	89406920	9130	9130	9130	9130	0
528	20241010	115600	89406920	9130	9130	9130	9130	0
529	20241010	115500	89406920	9130	9130	9130	9130	0
530	20241010	115400	89406920	9130	9130	9130	9130	1
531	20241010	115300	89397790	9120	9120	9120	9120	0
532	20241010	115200	89397790	9120	9120	9120	9120	0
533	20241010	115100	89397790	9120	9120	9120	9120	0
534	20241010	115000	89397790	9120	9120	9120	9120	15
535	20241010	114900	89260990	9130	9130	9130	9130	0
536	20241010	114800	89260990	9130	9130	9130	9130	0
537	20241010	114700	89260990	9130	9130	9130	9130	0
538	20241010	114600	89260990	9130	9130	9130	9130	0
539	20241010	114500	89260990	9130	9140	9150	9130	4590
540	20241010	114400	47315840	9140	9140	9140	9140	5
541	20241010	114300	47270140	9120	9120	9120	9120	0
542	20241010	114200	47270140	9120	9130	9130	9120	20
543	20241010	114100	47087730	9120	9120	9120	9120	0
544	20241010	114000	47087730	9120	9120	9120	9120	0
545	20241010	113900	47087730	9120	9120	9120	9120	0
546	20241010	113800	47087730	9120	9120	9120	9120	0
547	20241010	113700	47087730	9120	9120	9120	9120	0
548	20241010	113600	47087730	9120	9120	9120	9120	31
549	20241010	113500	46805010	9120	9120	9120	9120	0
550	20241010	113400	46805010	9120	9120	9120	9120	0
551	20241010	113300	46805010	9120	9120	9120	9120	0
552	20241010	113200	46805010	9120	9120	9120	9120	0
553	20241010	113100	46805010	9120	9120	9120	9120	0
554	20241010	113000	46805010	9120	9120	9120	9120	0
555	20241010	112900	46805010	9120	9120	9120	9120	10
556	20241010	112800	46713810	9120	9120	9120	9120	0
557	20241010	112700	46713810	9120	9120	9120	9120	10
558	20241010	112600	46622610	9120	9120	9120	9120	0
559	20241010	112500	46622610	9120	9120	9120	9120	10
560	20241010	112400	46531410	9120	9120	9120	9120	0
561	20241010	112300	46531410	9120	9120	9120	9120	0
562	20241010	112200	46531410	9120	9120	9120	9120	0
563	20241010	112100	46531410	9120	9120	9120	9120	0
564	20241010	112000	46531410	9120	9120	9120	9120	0
565	20241010	111900	46531410	9120	9120	9120	9120	0
566	20241010	111800	46531410	9120	9120	9120	9120	0
567	20241010	111700	46531410	9120	9120	9120	9120	36
568	20241010	111600	46203090	9150	9150	9150	9150	0
569	20241010	111500	46203090	9150	9150	9150	9150	0
570	20241010	111400	46203090	9150	9150	9150	9150	3
571	20241010	111300	46175640	9130	9130	9130	9130	0
572	20241010	111200	46175640	9130	9130	9130	9130	0
573	20241010	111100	46175640	9130	9130	9130	9130	0
574	20241010	111000	46175640	9130	9130	9130	9130	0
575	20241010	110900	46175640	9130	9130	9130	9130	0
576	20241010	110800	46175640	9130	9130	9130	9130	0
577	20241010	110700	46175640	9130	9130	9130	9130	0
578	20241010	110600	46175640	9130	9130	9130	9130	9
579	20241010	110500	46093470	9150	9150	9150	9150	0
580	20241010	110400	46093470	9150	9150	9150	9150	0
581	20241010	110300	46093470	9150	9150	9150	9150	0
582	20241010	110200	46093470	9150	9150	9150	9150	0
583	20241010	110100	46093470	9150	9150	9150	9150	0
584	20241010	110000	46093470	9150	9150	9150	9150	0
585	20241010	105900	46093470	9150	9150	9150	9150	0
586	20241010	105800	46093470	9150	9150	9150	9150	0
587	20241010	105700	46093470	9150	9150	9150	9150	0
588	20241010	105600	46093470	9150	9150	9150	9150	0
589	20241010	105500	46093470	9150	9150	9150	9150	1
590	20241010	105400	46084320	9100	9100	9100	9100	98
591	20241010	105300	45192520	9160	9160	9160	9160	0
592	20241010	105200	45192520	9160	9160	9160	9160	0
593	20241010	105100	45192520	9160	9160	9160	9160	0
594	20241010	105000	45192520	9160	9160	9160	9160	0
595	20241010	104900	45192520	9160	9160	9160	9160	0
596	20241010	104800	45192520	9160	9160	9160	9160	0
597	20241010	104700	45192520	9160	9140	9160	9140	90
598	20241010	104600	44368640	9100	9100	9100	9100	0
599	20241010	104500	44368640	9100	9100	9100	9100	0
600	20241010	104400	44368640	9100	9100	9100	9100	0
601	20241010	104300	44368640	9100	9100	9100	9100	29
602	20241010	104200	44104740	9100	9100	9100	9100	1
603	20241010	104100	44095640	9100	9100	9100	9100	0
604	20241010	104000	44095640	9100	9100	9100	9100	8
605	20241010	103900	44022840	9100	9100	9100	9100	0
606	20241010	103800	44022840	9100	9110	9110	9100	2
607	20241010	103700	44004630	9150	9150	9150	9150	0
608	20241010	103600	44004630	9150	9150	9150	9150	0
609	20241010	103500	44004630	9150	9150	9150	9150	0
610	20241010	103400	44004630	9150	9150	9150	9150	0
611	20241010	103300	44004630	9150	9150	9150	9150	0
612	20241010	103200	44004630	9150	9150	9150	9150	9
613	20241010	103100	43922280	9150	9150	9150	9150	0
614	20241010	103000	43922280	9150	9150	9150	9150	0
615	20241010	102900	43922280	9150	9150	9150	9150	0
616	20241010	102800	43922280	9150	9150	9150	9150	0
617	20241010	102700	43922280	9150	9150	9150	9150	1
618	20241010	102600	43913130	9120	9120	9120	9120	0
619	20241010	102500	43913130	9120	9120	9120	9120	0
620	20241010	102400	43913130	9120	9120	9120	9120	0
621	20241010	102300	43913130	9120	9120	9120	9120	0
622	20241010	102200	43913130	9120	9120	9120	9120	1
623	20241010	102100	43904010	9150	9150	9150	9150	0
624	20241010	102000	43904010	9150	9150	9150	9150	1
625	20241010	101900	43894860	9130	9130	9130	9130	0
626	20241010	101800	43894860	9130	9130	9130	9130	1
627	20241010	101700	43885730	9150	9150	9150	9150	0
628	20241010	101600	43885730	9150	9140	9150	9140	2
629	20241010	101500	43867440	9150	9100	9150	9100	3
630	20241010	101400	43840090	9110	9120	9120	9110	12
631	20241010	101300	43730760	9150	9150	9150	9150	0
632	20241010	101200	43730760	9150	9150	9150	9150	0
633	20241010	101100	43730760	9150	9150	9150	9150	0
634	20241010	101000	43730760	9150	9150	9150	9150	0
635	20241010	100900	43730760	9150	9150	9150	9150	0
636	20241010	100800	43730760	9150	9150	9150	9150	10
637	20241010	100700	43639260	9150	9150	9150	9150	1
638	20241010	100600	43630110	9140	9140	9140	9140	0
639	20241010	100500	43630110	9140	9140	9140	9140	0
640	20241010	100400	43630110	9140	9140	9140	9140	1
641	20241010	100300	43620970	9140	9140	9140	9140	1
642	20241010	100200	43611830	9070	9070	9070	9070	70
643	20241010	100100	42976930	9150	9150	9150	9150	2
644	20241010	100000	42958630	9040	9080	9160	9040	127
645	20241010	095900	41807950	9040	9040	9040	9040	0
646	20241010	095800	41807950	9040	9080	9100	9040	300
647	20241010	095700	39085600	9080	9080	9080	9080	1
648	20241010	095600	39076520	9050	9080	9080	9050	1203
649	20241010	095500	28162680	9100	9100	9100	9100	1
650	20241010	095400	28153580	9130	9130	9130	9130	0
651	20241010	095300	28153580	9130	9130	9130	9130	0
652	20241010	095200	28153580	9130	9130	9130	9130	0
653	20241010	095100	28153580	9130	9120	9130	9110	423
654	20241010	095000	24297820	9130	9130	9130	9130	0
655	20241010	094900	24297820	9130	9130	9130	9130	1
656	20241010	094800	24288690	9090	9090	9090	9090	0
657	20241010	094700	24288690	9090	9090	9090	9090	0
658	20241010	094600	24288690	9090	9100	9100	9090	101
659	20241010	094500	23370590	9130	9130	9130	9130	0
660	20241010	094400	23370590	9130	9130	9130	9130	0
661	20241010	094300	23370590	9130	9130	9130	9130	0
662	20241010	094200	23370590	9130	9130	9130	9130	0
663	20241010	094100	23370590	9130	9130	9130	9130	0
664	20241010	094000	23370590	9130	9100	9130	9100	2
665	20241010	093900	23352360	9100	9100	9100	9100	10
666	20241010	093800	23261360	9130	9130	9130	9130	0
667	20241010	093700	23261360	9130	9090	9130	9090	201
668	20241010	093600	21434230	9130	9100	9130	9100	2
669	20241010	093500	21416000	9100	9090	9130	9090	19
670	20241010	093400	21243210	9130	9100	9130	9090	52
671	20241010	093300	20770470	9130	9130	9130	9130	1
672	20241010	093200	20761340	9100	9100	9100	9100	0
673	20241010	093100	20761340	9100	9100	9100	9100	1
674	20241010	093000	20752240	9130	9130	9130	9130	0
675	20241010	092900	20752240	9130	9130	9130	9130	0
676	20241010	092800	20752240	9130	9130	9130	9130	0
677	20241010	092700	20752240	9130	9130	9130	9130	2
678	20241010	092600	20733980	9090	9110	9110	9080	1169
679	20241010	092500	10109780	9110	9110	9110	9110	132
680	20241010	092400	8907260	9200	9200	9200	9200	0
681	20241010	092300	8907260	9200	9210	9220	9200	150
682	20241010	092200	7525460	9220	9160	9220	9160	100
683	20241010	092100	6605600	9170	9170	9170	9170	1
684	20241010	092000	6596430	9130	9130	9130	9130	0
685	20241010	091900	6596430	9130	9130	9130	9130	0
686	20241010	091800	6596430	9130	9090	9130	9050	80
687	20241010	091700	5868850	9130	9090	9130	9090	5
688	20241010	091600	5823240	9130	9130	9130	9100	177
689	20241010	091500	4211280	9200	9200	9200	9200	1
690	20241010	091400	4202080	9150	9150	9150	9150	0
691	20241010	091300	4202080	9150	9150	9150	9150	0
692	20241010	091200	4202080	9150	9150	9150	9150	1
693	20241010	091100	4192930	9160	9200	9200	9160	5
694	20241010	091000	4147020	9170	9140	9170	9140	71
695	20241010	090900	3498050	9220	9210	9220	9120	155
696	20241010	090800	2077050	9220	9220	9220	9220	0
697	20241010	090700	2077050	9220	9190	9220	9190	2
698	20241010	090600	2058640	9290	9290	9290	9290	0
699	20241010	090500	2058640	9290	9290	9290	9290	0
700	20241010	090400	2058640	9290	9280	9290	9280	100
701	20241010	090300	1130210	9290	9290	9290	9290	70
702	20241010	090200	479910	9290	9290	9290	9290	1
703	20241010	090100	470620	9300	9200	9300	9200	28
704	20241010	090000	211380	9200	9190	9200	9190	23