KissMeData/078000/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195300	59701080	9690	9690	9690	9690	21
3	20241004	195200	59701080	9690	9690	9690	9690	0
4	20241004	195100	59701080	9690	9690	9690	9690	0
5	20241004	195000	59701080	9690	9690	9690	9690	0
6	20241004	194900	59701080	9690	9690	9690	9690	0
7	20241004	194800	59701080	9690	9690	9690	9690	0
8	20241004	194700	59701080	9690	9690	9690	9690	0
9	20241004	194600	59701080	9690	9690	9690	9690	0
10	20241004	194500	59701080	9690	9690	9690	9690	0
11	20241004	194400	59701080	9690	9690	9690	9690	0
12	20241004	194300	59701080	9690	9690	9690	9690	0
13	20241004	194200	59701080	9690	9690	9690	9690	0
14	20241004	194100	59701080	9690	9690	9690	9690	0
15	20241004	194000	59701080	9690	9690	9690	9690	0
16	20241004	193900	59701080	9690	9690	9690	9690	0
17	20241004	193800	59701080	9690	9690	9690	9690	0
18	20241004	193700	59701080	9690	9690	9690	9690	0
19	20241004	193600	59701080	9690	9690	9690	9690	0
20	20241004	193500	59701080	9690	9690	9690	9690	0
21	20241004	193400	59701080	9690	9690	9690	9690	0
22	20241004	193300	59701080	9690	9690	9690	9690	0
23	20241004	193200	59701080	9690	9690	9690	9690	0
24	20241004	193100	59701080	9690	9690	9690	9690	0
25	20241004	193000	59701080	9690	9690	9690	9690	0
26	20241004	192900	59701080	9690	9690	9690	9690	0
27	20241004	192800	59701080	9690	9690	9690	9690	0
28	20241004	192700	59701080	9690	9690	9690	9690	0
29	20241004	192600	59701080	9690	9690	9690	9690	0
30	20241004	192500	59701080	9690	9690	9690	9690	0
31	20241004	192400	59701080	9690	9690	9690	9690	0
32	20241004	192300	59701080	9690	9690	9690	9690	21
33	20241004	192200	59701080	9690	9690	9690	9690	0
34	20241004	192100	59701080	9690	9690	9690	9690	0
35	20241004	192000	59701080	9690	9690	9690	9690	0
36	20241004	191900	59701080	9690	9690	9690	9690	0
37	20241004	191800	59701080	9690	9690	9690	9690	0
38	20241004	191700	59701080	9690	9690	9690	9690	0
39	20241004	191600	59701080	9690	9690	9690	9690	0
40	20241004	191500	59701080	9690	9690	9690	9690	0
41	20241004	191400	59701080	9690	9690	9690	9690	0
42	20241004	191300	59701080	9690	9690	9690	9690	0
43	20241004	191200	59701080	9690	9690	9690	9690	0
44	20241004	191100	59701080	9690	9690	9690	9690	0
45	20241004	191000	59701080	9690	9690	9690	9690	0
46	20241004	190900	59701080	9690	9690	9690	9690	0
47	20241004	190800	59701080	9690	9690	9690	9690	0
48	20241004	190700	59701080	9690	9690	9690	9690	0
49	20241004	190600	59701080	9690	9690	9690	9690	0
50	20241004	190500	59701080	9690	9690	9690	9690	0
51	20241004	190400	59701080	9690	9690	9690	9690	0
52	20241004	190300	59701080	9690	9690	9690	9690	0
53	20241004	190200	59701080	9690	9690	9690	9690	0
54	20241004	190100	59701080	9690	9690	9690	9690	0
55	20241004	190000	59701080	9690	9690	9690	9690	0
56	20241004	185900	59701080	9690	9690	9690	9690	0
57	20241004	185800	59701080	9690	9690	9690	9690	0
58	20241004	185700	59701080	9690	9690	9690	9690	0
59	20241004	185600	59701080	9690	9690	9690	9690	0
60	20241004	185500	59701080	9690	9690	9690	9690	0
61	20241004	185400	59701080	9690	9690	9690	9690	0
62	20241004	185300	59701080	9690	9690	9690	9690	21
63	20241004	185200	59701080	9690	9690	9690	9690	0
64	20241004	185100	59701080	9690	9690	9690	9690	0
65	20241004	185000	59701080	9690	9690	9690	9690	0
66	20241004	184900	59701080	9690	9690	9690	9690	0
67	20241004	184800	59701080	9690	9690	9690	9690	0
68	20241004	184700	59701080	9690	9690	9690	9690	0
69	20241004	184600	59701080	9690	9690	9690	9690	0
70	20241004	184500	59701080	9690	9690	9690	9690	0
71	20241004	184400	59701080	9690	9690	9690	9690	0
72	20241004	184300	59701080	9690	9690	9690	9690	0
73	20241004	184200	59701080	9690	9690	9690	9690	0
74	20241004	184100	59701080	9690	9690	9690	9690	0
75	20241004	184000	59701080	9690	9690	9690	9690	0
76	20241004	183900	59701080	9690	9690	9690	9690	0
77	20241004	183800	59701080	9690	9690	9690	9690	0
78	20241004	183700	59701080	9690	9690	9690	9690	0
79	20241004	183600	59701080	9690	9690	9690	9690	0
80	20241004	183500	59701080	9690	9690	9690	9690	0
81	20241004	183400	59701080	9690	9690	9690	9690	0
82	20241004	183300	59701080	9690	9690	9690	9690	0
83	20241004	183200	59701080	9690	9690	9690	9690	0
84	20241004	183100	59701080	9690	9690	9690	9690	0
85	20241004	183000	59701080	9690	9690	9690	9690	0
86	20241004	182900	59701080	9690	9690	9690	9690	0
87	20241004	182800	59701080	9690	9690	9690	9690	0
88	20241004	182700	59701080	9690	9690	9690	9690	0
89	20241004	182600	59701080	9690	9690	9690	9690	0
90	20241004	182500	59701080	9690	9690	9690	9690	0
91	20241004	182400	59701080	9690	9690	9690	9690	0
92	20241004	182300	59701080	9690	9690	9690	9690	21
93	20241004	182200	59701080	9690	9690	9690	9690	0
94	20241004	182100	59701080	9690	9690	9690	9690	0
95	20241004	182000	59701080	9690	9690	9690	9690	0
96	20241004	181900	59701080	9690	9690	9690	9690	0
97	20241004	181800	59701080	9690	9690	9690	9690	0
98	20241004	181700	59701080	9690	9690	9690	9690	0
99	20241004	181600	59701080	9690	9690	9690	9690	0
100	20241004	181500	59701080	9690	9690	9690	9690	0
101	20241004	181400	59701080	9690	9690	9690	9690	0
102	20241004	181300	59701080	9690	9690	9690	9690	0
103	20241004	181200	59701080	9690	9690	9690	9690	0
104	20241004	181100	59701080	9690	9690	9690	9690	0
105	20241004	181000	59701080	9690	9690	9690	9690	0
106	20241004	180900	59701080	9690	9690	9690	9690	0
107	20241004	180800	59701080	9690	9690	9690	9690	0
108	20241004	180700	59701080	9690	9690	9690	9690	0
109	20241004	180600	59701080	9690	9690	9690	9690	0
110	20241004	180500	59701080	9690	9690	9690	9690	0
111	20241004	180400	59701080	9690	9690	9690	9690	0
112	20241004	180300	59701080	9690	9690	9690	9690	0
113	20241004	180200	59701080	9690	9690	9690	9690	0
114	20241004	180100	59701080	9690	9690	9690	9690	0
115	20241004	180000	59701080	9690	9690	9690	9690	0
116	20241004	175900	59701080	9690	9690	9690	9690	0
117	20241004	175800	59701080	9690	9690	9690	9690	0
118	20241004	175700	59701080	9690	9690	9690	9690	0
119	20241004	175600	59701080	9690	9690	9690	9690	0
120	20241004	175500	59701080	9690	9690	9690	9690	0
121	20241004	175400	59701080	9690	9690	9690	9690	0
122	20241004	175300	59701080	9690	9690	9690	9690	21
123	20241004	175200	59701080	9690	9690	9690	9690	0
124	20241004	175100	59701080	9690	9690	9690	9690	0
125	20241004	175000	59701080	9690	9690	9690	9690	0
126	20241004	174900	59701080	9690	9690	9690	9690	0
127	20241004	174800	59701080	9690	9690	9690	9690	0
128	20241004	174700	59701080	9690	9690	9690	9690	0
129	20241004	174600	59701080	9690	9690	9690	9690	0
130	20241004	174500	59701080	9690	9690	9690	9690	0
131	20241004	174400	59701080	9690	9690	9690	9690	0
132	20241004	174300	59701080	9690	9690	9690	9690	0
133	20241004	174200	59701080	9690	9690	9690	9690	0
134	20241004	174100	59701080	9690	9690	9690	9690	0
135	20241004	174000	59701080	9690	9690	9690	9690	0
136	20241004	173900	59701080	9690	9690	9690	9690	0
137	20241004	173800	59701080	9690	9690	9690	9690	0
138	20241004	173700	59701080	9690	9690	9690	9690	0
139	20241004	173600	59701080	9690	9690	9690	9690	0
140	20241004	173500	59701080	9690	9690	9690	9690	0
141	20241004	173400	59701080	9690	9690	9690	9690	0
142	20241004	173300	59701080	9690	9690	9690	9690	0
143	20241004	173200	59701080	9690	9690	9690	9690	0
144	20241004	173100	59701080	9690	9690	9690	9690	0
145	20241004	173000	59701080	9690	9690	9690	9690	0
146	20241004	172900	59701080	9690	9690	9690	9690	0
147	20241004	172800	59701080	9690	9690	9690	9690	0
148	20241004	172700	59701080	9690	9690	9690	9690	0
149	20241004	172600	59701080	9690	9690	9690	9690	0
150	20241004	172500	59701080	9690	9690	9690	9690	0
151	20241004	172400	59701080	9690	9690	9690	9690	0
152	20241004	172300	59701080	9690	9690	9690	9690	21
153	20241004	172200	59701080	9690	9690	9690	9690	0
154	20241004	172100	59701080	9690	9690	9690	9690	0
155	20241004	172000	59701080	9690	9690	9690	9690	0
156	20241004	171900	59701080	9690	9690	9690	9690	0
157	20241004	171800	59701080	9690	9690	9690	9690	0
158	20241004	171700	59701080	9690	9690	9690	9690	0
159	20241004	171600	59701080	9690	9690	9690	9690	0
160	20241004	171500	59701080	9690	9690	9690	9690	0
161	20241004	171400	59701080	9690	9690	9690	9690	0
162	20241004	171300	59701080	9690	9690	9690	9690	0
163	20241004	171200	59701080	9690	9690	9690	9690	0
164	20241004	171100	59701080	9690	9690	9690	9690	0
165	20241004	171000	59701080	9690	9690	9690	9690	0
166	20241004	170900	59701080	9690	9690	9690	9690	0
167	20241004	170800	59701080	9690	9690	9690	9690	0
168	20241004	170700	59701080	9690	9690	9690	9690	0
169	20241004	170600	59701080	9690	9690	9690	9690	0
170	20241004	170500	59701080	9690	9690	9690	9690	0
171	20241004	170400	59701080	9690	9690	9690	9690	0
172	20241004	170300	59701080	9690	9690	9690	9690	0
173	20241004	170200	59701080	9690	9690	9690	9690	0
174	20241004	170100	59701080	9690	9690	9690	9690	0
175	20241004	170000	59701080	9690	9690	9690	9690	0
176	20241004	165900	59701080	9690	9690	9690	9690	0
177	20241004	165800	59701080	9690	9690	9690	9690	0
178	20241004	165700	59701080	9690	9690	9690	9690	0
179	20241004	165600	59701080	9690	9690	9690	9690	0
180	20241004	165500	59701080	9690	9690	9690	9690	0
181	20241004	165400	59701080	9690	9690	9690	9690	0
182	20241004	165300	59701080	9690	9690	9690	9690	21
183	20241004	165200	59701080	9690	9690	9690	9690	0
184	20241004	165100	59701080	9690	9690	9690	9690	0
185	20241004	165000	59701080	9690	9690	9690	9690	0
186	20241004	164900	59701080	9690	9690	9690	9690	0
187	20241004	164800	59701080	9690	9690	9690	9690	0
188	20241004	164700	59701080	9690	9690	9690	9690	0
189	20241004	164600	59701080	9690	9690	9690	9690	0
190	20241004	164500	59701080	9690	9690	9690	9690	0
191	20241004	164400	59701080	9690	9690	9690	9690	0
192	20241004	164300	59701080	9690	9690	9690	9690	0
193	20241004	164200	59701080	9690	9690	9690	9690	0
194	20241004	164100	59701080	9690	9690	9690	9690	0
195	20241004	164000	59701080	9690	9690	9690	9690	0
196	20241004	163900	59701080	9690	9690	9690	9690	0
197	20241004	163800	59701080	9690	9690	9690	9690	0
198	20241004	163700	59701080	9690	9690	9690	9690	0
199	20241004	163600	59701080	9690	9690	9690	9690	0
200	20241004	163500	59701080	9690	9690	9690	9690	0
201	20241004	163400	59701080	9690	9690	9690	9690	0
202	20241004	163300	59701080	9690	9690	9690	9690	0
203	20241004	163200	59701080	9690	9690	9690	9690	0
204	20241004	163100	59701080	9690	9690	9690	9690	0
205	20241004	163000	59701080	9690	9690	9690	9690	0
206	20241004	162900	59701080	9690	9690	9690	9690	0
207	20241004	162800	59701080	9690	9690	9690	9690	0
208	20241004	162700	59701080	9690	9690	9690	9690	0
209	20241004	162600	59701080	9690	9690	9690	9690	0
210	20241004	162500	59701080	9690	9690	9690	9690	0
211	20241004	162400	59701080	9690	9690	9690	9690	0
212	20241004	162300	59701080	9690	9690	9690	9690	21
213	20241004	162200	59701080	9690	9690	9690	9690	0
214	20241004	162100	59701080	9690	9690	9690	9690	0
215	20241004	162000	59701080	9690	9690	9690	9690	0
216	20241004	161900	59701080	9690	9690	9690	9690	0
217	20241004	161800	59701080	9690	9690	9690	9690	0
218	20241004	161700	59701080	9690	9690	9690	9690	0
219	20241004	161600	59701080	9690	9690	9690	9690	0
220	20241004	161500	59701080	9690	9690	9690	9690	0
221	20241004	161400	59701080	9690	9690	9690	9690	0
222	20241004	161300	59701080	9690	9690	9690	9690	0
223	20241004	161200	59701080	9690	9690	9690	9690	0
224	20241004	161100	59701080	9690	9690	9690	9690	0
225	20241004	161000	59701080	9690	9690	9690	9690	0
226	20241004	160900	59701080	9690	9690	9690	9690	0
227	20241004	160800	59701080	9690	9690	9690	9690	0
228	20241004	160700	59701080	9690	9690	9690	9690	0
229	20241004	160600	59701080	9690	9690	9690	9690	0
230	20241004	160500	59701080	9690	9690	9690	9690	0
231	20241004	160400	59701080	9690	9690	9690	9690	0
232	20241004	160300	59701080	9690	9690	9690	9690	0
233	20241004	160200	59701080	9690	9690	9690	9690	0
234	20241004	160100	59701080	9690	9690	9690	9690	0
235	20241004	160000	59701080	9690	9690	9690	9690	0
236	20241004	155900	59701080	9690	9690	9690	9690	0
237	20241004	155800	59701080	9690	9690	9690	9690	0
238	20241004	155700	59701080	9690	9690	9690	9690	0
239	20241004	155600	59701080	9690	9690	9690	9690	0
240	20241004	155500	59701080	9690	9690	9690	9690	0
241	20241004	155400	59701080	9690	9690	9690	9690	0
242	20241004	155300	59701080	9690	9690	9690	9690	21
243	20241004	155200	59701080	9690	9690	9690	9690	0
244	20241004	155100	59701080	9690	9690	9690	9690	0
245	20241004	155000	59701080	9690	9690	9690	9690	0
246	20241004	154900	59701080	9690	9690	9690	9690	0
247	20241004	154800	59701080	9690	9690	9690	9690	0
248	20241004	154700	59701080	9690	9690	9690	9690	0
249	20241004	154600	59701080	9690	9690	9690	9690	0
250	20241004	154500	59701080	9690	9690	9690	9690	0
251	20241004	154400	59701080	9690	9690	9690	9690	0
252	20241004	154300	59701080	9690	9690	9690	9690	0
253	20241004	154200	59701080	9690	9690	9690	9690	0
254	20241004	154100	59701080	9690	9690	9690	9690	0
255	20241004	154000	59701080	9690	9690	9690	9690	0
256	20241004	153900	59701080	9690	9690	9690	9690	0
257	20241004	153800	59701080	9690	9690	9690	9690	0
258	20241004	153700	59701080	9690	9690	9690	9690	0
259	20241004	153600	59701080	9690	9690	9690	9690	0
260	20241004	153500	59701080	9690	9690	9690	9690	0
261	20241004	153400	59701080	9690	9690	9690	9690	0
262	20241004	153300	59701080	9690	9690	9690	9690	0
263	20241004	153200	59701080	9690	9690	9690	9690	0
264	20241004	153100	59701080	9690	9690	9690	9690	0
265	20241004	153000	59701080	9690	9690	9690	9690	21
266	20241004	152900	59497590	9640	9640	9640	9640	0
267	20241004	152800	59497590	9640	9640	9640	9640	0
268	20241004	152700	59497590	9640	9640	9640	9640	0
269	20241004	152600	59497590	9640	9640	9640	9640	0
270	20241004	152500	59497590	9640	9640	9640	9640	0
271	20241004	152400	59497590	9640	9640	9640	9640	0
272	20241004	152300	59497590	9640	9640	9640	9640	0
273	20241004	152200	59497590	9640	9640	9640	9640	0
274	20241004	152100	59497590	9640	9640	9640	9640	0
275	20241004	152000	59497590	9640	9640	9640	9640	0
276	20241004	151900	59497590	9640	9640	9640	9640	0
277	20241004	151800	59497590	9640	9640	9640	9640	0
278	20241004	151700	59497590	9640	9640	9640	9640	0
279	20241004	151600	59497590	9640	9640	9640	9640	0
280	20241004	151500	59497590	9640	9640	9640	9640	0
281	20241004	151400	59497590	9640	9640	9640	9640	0
282	20241004	151300	59497590	9640	9640	9640	9640	0
283	20241004	151200	59497590	9640	9640	9640	9640	0
284	20241004	151100	59497590	9640	9640	9640	9640	0
285	20241004	151000	59497590	9640	9640	9640	9640	1
286	20241004	150900	59487950	9630	9630	9630	9630	0
287	20241004	150800	59487950	9630	9630	9630	9630	0
288	20241004	150700	59487950	9630	9630	9630	9630	0
289	20241004	150600	59487950	9630	9630	9630	9630	50
290	20241004	150500	59006450	9630	9630	9630	9630	33
291	20241004	150400	58688660	9620	9620	9620	9620	0
292	20241004	150300	58688660	9620	9620	9620	9620	6
293	20241004	150200	58630940	9630	9630	9630	9620	30
294	20241004	150100	58342160	9620	9630	9630	9620	12
295	20241004	150000	58226660	9610	9610	9610	9610	5
296	20241004	145900	58178610	9630	9630	9630	9630	5
297	20241004	145800	58130460	9610	9610	9610	9610	3
298	20241004	145700	58101630	9620	9620	9620	9620	0
299	20241004	145600	58101630	9620	9620	9620	9620	0
300	20241004	145500	58101630	9620	9620	9620	9620	2
301	20241004	145400	58082390	9610	9640	9640	9610	1039
302	20241004	145300	48084350	9660	9660	9660	9660	0
303	20241004	145200	48084350	9660	9660	9660	9660	0
304	20241004	145100	48084350	9660	9660	9660	9660	0
305	20241004	145000	48084350	9660	9660	9660	9660	1
306	20241004	144900	48074690	9700	9650	9700	9650	30
307	20241004	144800	47783800	9640	9640	9640	9640	0
308	20241004	144700	47783800	9640	9640	9640	9640	0
309	20241004	144600	47783800	9640	9640	9640	9640	0
310	20241004	144500	47783800	9640	9640	9640	9640	0
311	20241004	144400	47783800	9640	9640	9640	9640	0
312	20241004	144300	47783800	9640	9640	9640	9640	0
313	20241004	144200	47783800	9640	9640	9640	9640	0
314	20241004	144100	47783800	9640	9640	9640	9640	0
315	20241004	144000	47783800	9640	9640	9640	9640	0
316	20241004	143900	47783800	9640	9640	9640	9640	0
317	20241004	143800	47783800	9640	9640	9640	9640	0
318	20241004	143700	47783800	9640	9640	9640	9640	0
319	20241004	143600	47783800	9640	9640	9640	9640	0
320	20241004	143500	47783800	9640	9640	9640	9640	0
321	20241004	143400	47783800	9640	9640	9640	9640	0
322	20241004	143300	47783800	9640	9640	9640	9640	0
323	20241004	143200	47783800	9640	9640	9640	9640	0
324	20241004	143100	47783800	9640	9640	9640	9640	0
325	20241004	143000	47783800	9640	9640	9640	9640	0
326	20241004	142900	47783800	9640	9640	9640	9640	0
327	20241004	142800	47783800	9640	9640	9640	9640	0
328	20241004	142700	47783800	9640	9640	9640	9640	0
329	20241004	142600	47783800	9640	9640	9640	9640	0
330	20241004	142500	47783800	9640	9640	9640	9640	0
331	20241004	142400	47783800	9640	9640	9640	9640	0
332	20241004	142300	47783800	9640	9640	9640	9640	0
333	20241004	142200	47783800	9640	9640	9640	9640	35
334	20241004	142100	47446400	9660	9660	9660	9660	0
335	20241004	142000	47446400	9660	9660	9660	9660	0
336	20241004	141900	47446400	9660	9660	9660	9660	0
337	20241004	141800	47446400	9660	9660	9660	9660	0
338	20241004	141700	47446400	9660	9660	9660	9660	0
339	20241004	141600	47446400	9660	9660	9660	9660	0
340	20241004	141500	47446400	9660	9660	9660	9660	0
341	20241004	141400	47446400	9660	9660	9660	9660	0
342	20241004	141300	47446400	9660	9660	9660	9660	0
343	20241004	141200	47446400	9660	9660	9660	9660	0
344	20241004	141100	47446400	9660	9660	9660	9660	0
345	20241004	141000	47446400	9660	9660	9660	9660	0
346	20241004	140900	47446400	9660	9660	9660	9660	0
347	20241004	140800	47446400	9660	9660	9660	9660	0
348	20241004	140700	47446400	9660	9660	9660	9660	0
349	20241004	140600	47446400	9660	9660	9660	9660	0
350	20241004	140500	47446400	9660	9660	9660	9660	0
351	20241004	140400	47446400	9660	9660	9660	9660	0
352	20241004	140300	47446400	9660	9660	9660	9660	0
353	20241004	140200	47446400	9660	9660	9660	9660	0
354	20241004	140100	47446400	9660	9660	9660	9660	1
355	20241004	140000	47436740	9710	9710	9710	9710	0
356	20241004	135900	47436740	9710	9710	9710	9710	0
357	20241004	135800	47436740	9710	9710	9710	9710	0
358	20241004	135700	47436740	9710	9710	9710	9710	0
359	20241004	135600	47436740	9710	9710	9710	9710	0
360	20241004	135500	47436740	9710	9710	9710	9710	0
361	20241004	135400	47436740	9710	9660	9710	9660	10
362	20241004	135300	47339690	9650	9650	9650	9650	0
363	20241004	135200	47339690	9650	9650	9650	9650	0
364	20241004	135100	47339690	9650	9650	9650	9650	0
365	20241004	135000	47339690	9650	9650	9650	9650	0
366	20241004	134900	47339690	9650	9650	9650	9650	0
367	20241004	134800	47339690	9650	9650	9650	9650	0
368	20241004	134700	47339690	9650	9650	9650	9650	0
369	20241004	134600	47339690	9650	9650	9650	9650	0
370	20241004	134500	47339690	9650	9650	9650	9650	0
371	20241004	134400	47339690	9650	9650	9650	9650	0
372	20241004	134300	47339690	9650	9650	9650	9650	0
373	20241004	134200	47339690	9650	9650	9650	9650	0
374	20241004	134100	47339690	9650	9650	9650	9650	0
375	20241004	134000	47339690	9650	9650	9690	9650	510
376	20241004	133900	42402230	9660	9660	9660	9660	0
377	20241004	133800	42402230	9660	9660	9660	9660	0
378	20241004	133700	42402230	9660	9660	9660	9660	0
379	20241004	133600	42402230	9660	9660	9660	9660	0
380	20241004	133500	42402230	9660	9660	9660	9660	0
381	20241004	133400	42402230	9660	9660	9660	9660	0
382	20241004	133300	42402230	9660	9660	9660	9660	0
383	20241004	133200	42402230	9660	9660	9660	9660	0
384	20241004	133100	42402230	9660	9660	9660	9660	0
385	20241004	133000	42402230	9660	9660	9660	9660	0
386	20241004	132900	42402230	9660	9660	9660	9660	0
387	20241004	132800	42402230	9660	9660	9660	9660	0
388	20241004	132700	42402230	9660	9660	9660	9660	20
389	20241004	132600	42209030	9660	9660	9660	9660	0
390	20241004	132500	42209030	9660	9640	9660	9640	480
391	20241004	132400	37572380	9650	9650	9650	9650	0
392	20241004	132300	37572380	9650	9650	9650	9650	0
393	20241004	132200	37572380	9650	9650	9650	9650	0
394	20241004	132100	37572380	9650	9650	9650	9650	0
395	20241004	132000	37572380	9650	9650	9650	9650	6
396	20241004	131900	37514480	9650	9650	9650	9650	2
397	20241004	131800	37495180	9650	9650	9650	9650	0
398	20241004	131700	37495180	9650	9650	9650	9650	0
399	20241004	131600	37495180	9650	9650	9650	9650	0
400	20241004	131500	37495180	9650	9650	9650	9650	4
401	20241004	131400	37456580	9650	9650	9650	9650	1
402	20241004	131300	37446930	9650	9650	9650	9650	0
403	20241004	131200	37446930	9650	9650	9650	9650	0
404	20241004	131100	37446930	9650	9650	9650	9650	0
405	20241004	131000	37446930	9650	9650	9650	9650	0
406	20241004	130900	37446930	9650	9650	9650	9650	0
407	20241004	130800	37446930	9650	9650	9650	9650	0
408	20241004	130700	37446930	9650	9650	9650	9650	0
409	20241004	130600	37446930	9650	9650	9650	9650	0
410	20241004	130500	37446930	9650	9650	9650	9650	0
411	20241004	130400	37446930	9650	9650	9650	9650	0
412	20241004	130300	37446930	9650	9650	9650	9650	0
413	20241004	130200	37446930	9650	9650	9650	9650	0
414	20241004	130100	37446930	9650	9650	9650	9650	0
415	20241004	130000	37446930	9650	9650	9650	9650	0
416	20241004	125900	37446930	9650	9650	9650	9650	0
417	20241004	125800	37446930	9650	9650	9650	9650	0
418	20241004	125700	37446930	9650	9650	9650	9650	0
419	20241004	125600	37446930	9650	9650	9650	9650	0
420	20241004	125500	37446930	9650	9650	9650	9650	1
421	20241004	125400	37437280	9660	9660	9660	9660	0
422	20241004	125300	37437280	9660	9660	9660	9660	0
423	20241004	125200	37437280	9660	9660	9660	9660	0
424	20241004	125100	37437280	9660	9650	9660	9650	334
425	20241004	125000	34210850	9630	9630	9630	9630	0
426	20241004	124900	34210850	9630	9630	9630	9630	0
427	20241004	124800	34210850	9630	9630	9630	9630	0
428	20241004	124700	34210850	9630	9630	9630	9630	0
429	20241004	124600	34210850	9630	9630	9630	9630	0
430	20241004	124500	34210850	9630	9630	9630	9630	0
431	20241004	124400	34210850	9630	9630	9630	9630	0
432	20241004	124300	34210850	9630	9630	9630	9630	0
433	20241004	124200	34210850	9630	9630	9630	9630	0
434	20241004	124100	34210850	9630	9630	9630	9630	0
435	20241004	124000	34210850	9630	9630	9630	9630	0
436	20241004	123900	34210850	9630	9630	9630	9630	0
437	20241004	123800	34210850	9630	9630	9630	9630	0
438	20241004	123700	34210850	9630	9630	9630	9630	0
439	20241004	123600	34210850	9630	9630	9630	9630	0
440	20241004	123500	34210850	9630	9630	9630	9630	0
441	20241004	123400	34210850	9630	9630	9630	9630	0
442	20241004	123300	34210850	9630	9630	9630	9630	0
443	20241004	123200	34210850	9630	9630	9630	9630	0
444	20241004	123100	34210850	9630	9630	9630	9630	0
445	20241004	123000	34210850	9630	9630	9630	9630	0
446	20241004	122900	34210850	9630	9630	9630	9630	0
447	20241004	122800	34210850	9630	9630	9630	9630	4
448	20241004	122700	34172330	9630	9630	9630	9630	0
449	20241004	122600	34172330	9630	9630	9630	9630	9
450	20241004	122500	34085660	9650	9650	9650	9650	0
451	20241004	122400	34085660	9650	9650	9650	9650	0
452	20241004	122300	34085660	9650	9650	9650	9650	0
453	20241004	122200	34085660	9650	9650	9650	9650	0
454	20241004	122100	34085660	9650	9650	9650	9650	0
455	20241004	122000	34085660	9650	9650	9650	9650	0
456	20241004	121900	34085660	9650	9650	9650	9650	0
457	20241004	121800	34085660	9650	9650	9650	9650	0
458	20241004	121700	34085660	9650	9650	9650	9650	0
459	20241004	121600	34085660	9650	9650	9650	9650	0
460	20241004	121500	34085660	9650	9650	9650	9650	0
461	20241004	121400	34085660	9650	9650	9650	9650	0
462	20241004	121300	34085660	9650	9650	9650	9650	0
463	20241004	121200	34085660	9650	9650	9650	9650	0
464	20241004	121100	34085660	9650	9650	9650	9650	0
465	20241004	121000	34085660	9650	9650	9650	9650	0
466	20241004	120900	34085660	9650	9650	9650	9650	0
467	20241004	120800	34085660	9650	9650	9650	9650	0
468	20241004	120700	34085660	9650	9650	9650	9650	0
469	20241004	120600	34085660	9650	9650	9650	9650	0
470	20241004	120500	34085660	9650	9650	9650	9650	0
471	20241004	120400	34085660	9650	9650	9650	9650	0
472	20241004	120300	34085660	9650	9650	9650	9650	0
473	20241004	120200	34085660	9650	9650	9650	9650	0
474	20241004	120100	34085660	9650	9650	9650	9650	0
475	20241004	120000	34085660	9650	9650	9650	9650	1
476	20241004	115900	34076010	9650	9650	9650	9650	0
477	20241004	115800	34076010	9650	9650	9650	9650	0
478	20241004	115700	34076010	9650	9650	9650	9650	0
479	20241004	115600	34076010	9650	9650	9650	9650	0
480	20241004	115500	34076010	9650	9650	9650	9650	0
481	20241004	115400	34076010	9650	9650	9650	9650	0
482	20241004	115300	34076010	9650	9650	9650	9650	189
483	20241004	115200	32252160	9650	9650	9650	9650	0
484	20241004	115100	32252160	9650	9650	9650	9650	1
485	20241004	115000	32242510	9650	9650	9650	9650	0
486	20241004	114900	32242510	9650	9650	9650	9650	0
487	20241004	114800	32242510	9650	9650	9650	9650	0
488	20241004	114700	32242510	9650	9650	9650	9650	4
489	20241004	114600	32203910	9650	9650	9650	9650	0
490	20241004	114500	32203910	9650	9650	9650	9650	0
491	20241004	114400	32203910	9650	9650	9650	9650	0
492	20241004	114300	32203910	9650	9650	9650	9650	0
493	20241004	114200	32203910	9650	9650	9650	9650	0
494	20241004	114100	32203910	9650	9650	9650	9650	0
495	20241004	114000	32203910	9650	9650	9650	9650	0
496	20241004	113900	32203910	9650	9650	9650	9650	0
497	20241004	113800	32203910	9650	9650	9650	9650	0
498	20241004	113700	32203910	9650	9650	9650	9650	0
499	20241004	113600	32203910	9650	9650	9650	9650	0
500	20241004	113500	32203910	9650	9650	9650	9650	0
501	20241004	113400	32203910	9650	9650	9650	9650	0
502	20241004	113300	32203910	9650	9650	9650	9650	0
503	20241004	113200	32203910	9650	9650	9650	9650	0
504	20241004	113100	32203910	9650	9650	9650	9650	0
505	20241004	113000	32203910	9650	9650	9650	9650	0
506	20241004	112900	32203910	9650	9650	9650	9650	0
507	20241004	112800	32203910	9650	9650	9650	9650	0
508	20241004	112700	32203910	9650	9650	9650	9650	0
509	20241004	112600	32203910	9650	9650	9650	9650	0
510	20241004	112500	32203910	9650	9650	9650	9650	0
511	20241004	112400	32203910	9650	9650	9650	9650	0
512	20241004	112300	32203910	9650	9650	9650	9650	0
513	20241004	112200	32203910	9650	9650	9650	9650	0
514	20241004	112100	32203910	9650	9650	9650	9650	0
515	20241004	112000	32203910	9650	9650	9650	9650	0
516	20241004	111900	32203910	9650	9650	9650	9650	0
517	20241004	111800	32203910	9650	9650	9650	9650	0
518	20241004	111700	32203910	9650	9650	9650	9650	0
519	20241004	111600	32203910	9650	9650	9650	9650	0
520	20241004	111500	32203910	9650	9650	9650	9650	0
521	20241004	111400	32203910	9650	9650	9650	9650	0
522	20241004	111300	32203910	9650	9650	9650	9650	50
523	20241004	111200	31721410	9650	9650	9650	9650	0
524	20241004	111100	31721410	9650	9650	9650	9650	0
525	20241004	111000	31721410	9650	9650	9650	9650	0
526	20241004	110900	31721410	9650	9650	9650	9650	0
527	20241004	110800	31721410	9650	9650	9650	9650	0
528	20241004	110700	31721410	9650	9650	9650	9650	1
529	20241004	110600	31711760	9650	9650	9650	9650	0
530	20241004	110500	31711760	9650	9650	9650	9650	0
531	20241004	110400	31711760	9650	9650	9650	9650	335
532	20241004	110300	28479010	9650	9650	9650	9650	0
533	20241004	110200	28479010	9650	9650	9650	9650	0
534	20241004	110100	28479010	9650	9650	9650	9650	0
535	20241004	110000	28479010	9650	9650	9650	9650	0
536	20241004	105900	28479010	9650	9650	9650	9650	0
537	20241004	105800	28479010	9650	9650	9650	9650	5
538	20241004	105700	28430760	9650	9650	9650	9650	0
539	20241004	105600	28430760	9650	9650	9650	9650	0
540	20241004	105500	28430760	9650	9650	9650	9650	0
541	20241004	105400	28430760	9650	9650	9650	9650	0
542	20241004	105300	28430760	9650	9650	9650	9650	0
543	20241004	105200	28430760	9650	9650	9650	9650	0
544	20241004	105100	28430760	9650	9650	9650	9650	0
545	20241004	105000	28430760	9650	9650	9650	9650	0
546	20241004	104900	28430760	9650	9650	9650	9650	0
547	20241004	104800	28430760	9650	9650	9650	9650	0
548	20241004	104700	28430760	9650	9650	9650	9650	0
549	20241004	104600	28430760	9650	9650	9650	9650	0
550	20241004	104500	28430760	9650	9650	9650	9650	0
551	20241004	104400	28430760	9650	9650	9650	9650	0
552	20241004	104300	28430760	9650	9650	9650	9650	0
553	20241004	104200	28430760	9650	9650	9650	9650	0
554	20241004	104100	28430760	9650	9650	9650	9650	0
555	20241004	104000	28430760	9650	9650	9650	9650	0
556	20241004	103900	28430760	9650	9650	9650	9650	100
557	20241004	103800	27465760	9650	9650	9650	9650	0
558	20241004	103700	27465760	9650	9650	9650	9650	0
559	20241004	103600	27465760	9650	9650	9650	9650	0
560	20241004	103500	27465760	9650	9650	9650	9650	0
561	20241004	103400	27465760	9650	9650	9650	9650	95
562	20241004	103300	26549010	9630	9630	9630	9630	0
563	20241004	103200	26549010	9630	9630	9630	9630	0
564	20241004	103100	26549010	9630	9630	9630	9630	2
565	20241004	103000	26529750	9620	9630	9630	9620	21
566	20241004	102900	26327550	9620	9620	9620	9620	0
567	20241004	102800	26327550	9620	9620	9620	9620	0
568	20241004	102700	26327550	9620	9620	9620	9620	0
569	20241004	102600	26327550	9620	9620	9620	9620	0
570	20241004	102500	26327550	9620	9620	9620	9620	0
571	20241004	102400	26327550	9620	9620	9620	9620	0
572	20241004	102300	26327550	9620	9620	9620	9620	0
573	20241004	102200	26327550	9620	9620	9620	9620	0
574	20241004	102100	26327550	9620	9620	9620	9620	0
575	20241004	102000	26327550	9620	9620	9620	9620	0
576	20241004	101900	26327550	9620	9620	9620	9620	0
577	20241004	101800	26327550	9620	9620	9620	9620	0
578	20241004	101700	26327550	9620	9620	9620	9620	0
579	20241004	101600	26327550	9620	9620	9620	9620	0
580	20241004	101500	26327550	9620	9620	9620	9620	0
581	20241004	101400	26327550	9620	9620	9620	9620	0
582	20241004	101300	26327550	9620	9620	9620	9620	0
583	20241004	101200	26327550	9620	9620	9620	9620	0
584	20241004	101100	26327550	9620	9620	9620	9620	0
585	20241004	101000	26327550	9620	9620	9620	9620	0
586	20241004	100900	26327550	9620	9620	9620	9620	0
587	20241004	100800	26327550	9620	9620	9620	9620	0
588	20241004	100700	26327550	9620	9620	9620	9620	0
589	20241004	100600	26327550	9620	9620	9620	9620	0
590	20241004	100500	26327550	9620	9620	9620	9620	0
591	20241004	100400	26327550	9620	9620	9620	9620	0
592	20241004	100300	26327550	9620	9620	9620	9620	0
593	20241004	100200	26327550	9620	9620	9620	9620	0
594	20241004	100100	26327550	9620	9620	9620	9620	0
595	20241004	100000	26327550	9620	9620	9620	9620	0
596	20241004	095900	26327550	9620	9620	9620	9620	0
597	20241004	095800	26327550	9620	9620	9620	9620	0
598	20241004	095700	26327550	9620	9620	9620	9620	0
599	20241004	095600	26327550	9620	9620	9620	9620	0
600	20241004	095500	26327550	9620	9620	9620	9620	0
601	20241004	095400	26327550	9620	9620	9620	9620	0
602	20241004	095300	26327550	9620	9620	9620	9620	0
603	20241004	095200	26327550	9620	9620	9620	9620	0
604	20241004	095100	26327550	9620	9620	9620	9620	0
605	20241004	095000	26327550	9620	9620	9620	9620	0
606	20241004	094900	26327550	9620	9620	9620	9620	0
607	20241004	094800	26327550	9620	9650	9650	9620	105
608	20241004	094700	25314420	9630	9680	9680	9630	2255
609	20241004	094600	3560030	9680	9680	9680	9680	3
610	20241004	094500	3530990	9720	9680	9720	9680	10
611	20241004	094400	3433830	9680	9680	9680	9680	0
612	20241004	094300	3433830	9680	9680	9680	9680	0
613	20241004	094200	3433830	9680	9680	9680	9680	1
614	20241004	094100	3424150	9670	9670	9670	9670	0
615	20241004	094000	3424150	9670	9670	9670	9670	85
616	20241004	093900	2602200	9690	9690	9690	9690	0
617	20241004	093800	2602200	9690	9690	9690	9690	1
618	20241004	093700	2592510	9690	9690	9690	9690	0
619	20241004	093600	2592510	9690	9690	9690	9690	0
620	20241004	093500	2592510	9690	9690	9690	9690	0
621	20241004	093400	2592510	9690	9690	9690	9690	0
622	20241004	093300	2592510	9690	9690	9690	9690	0
623	20241004	093200	2592510	9690	9690	9690	9690	0
624	20241004	093100	2592510	9690	9690	9690	9690	1
625	20241004	093000	2582820	9690	9690	9690	9690	0
626	20241004	092900	2582820	9690	9690	9690	9690	0
627	20241004	092800	2582820	9690	9690	9690	9690	0
628	20241004	092700	2582820	9690	9690	9690	9690	0
629	20241004	092600	2582820	9690	9680	9690	9680	14
630	20241004	092500	2447260	9700	9700	9700	9700	0
631	20241004	092400	2447260	9700	9690	9700	9690	13
632	20241004	092300	2321200	9830	9830	9830	9830	0
633	20241004	092200	2321200	9830	9830	9830	9830	0
634	20241004	092100	2321200	9830	9830	9830	9830	0
635	20241004	092000	2321200	9830	9830	9830	9830	0
636	20241004	091900	2321200	9830	9830	9830	9830	0
637	20241004	091800	2321200	9830	9830	9830	9830	0
638	20241004	091700	2321200	9830	9830	9830	9830	0
639	20241004	091600	2321200	9830	9830	9830	9830	0
640	20241004	091500	2321200	9830	9830	9830	9830	0
641	20241004	091400	2321200	9830	9830	9830	9830	0
642	20241004	091300	2321200	9830	9830	9830	9830	0
643	20241004	091200	2321200	9830	9830	9830	9830	0
644	20241004	091100	2321200	9830	9830	9830	9830	0
645	20241004	091000	2321200	9830	9830	9830	9830	0
646	20241004	090900	2321200	9830	9830	9830	9830	0
647	20241004	090800	2321200	9830	9830	9830	9830	0
648	20241004	090700	2321200	9830	9830	9830	9830	0
649	20241004	090600	2321200	9830	9830	9830	9830	0
650	20241004	090500	2321200	9830	9830	9830	9830	0
651	20241004	090400	2321200	9830	9830	9830	9830	20
652	20241004	090300	2124600	9830	9830	9830	9830	0
653	20241004	090200	2124600	9830	9830	9830	9830	20
654	20241004	090100	1928000	9640	9640	9640	9640	0
655	20241004	090000	1928000	9640	9640	9640	9640	200