KissMeData/033920/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	191700	157629050	5850	5850	5850	5850	2689
3	20241004	191600	157629050	5850	5850	5850	5850	0
4	20241004	191500	157629050	5850	5850	5850	5850	0
5	20241004	191400	157629050	5850	5850	5850	5850	0
6	20241004	191300	157629050	5850	5850	5850	5850	0
7	20241004	191200	157629050	5850	5850	5850	5850	0
8	20241004	191100	157629050	5850	5850	5850	5850	0
9	20241004	191000	157629050	5850	5850	5850	5850	0
10	20241004	190900	157629050	5850	5850	5850	5850	0
11	20241004	190800	157629050	5850	5850	5850	5850	0
12	20241004	190700	157629050	5850	5850	5850	5850	0
13	20241004	190600	157629050	5850	5850	5850	5850	0
14	20241004	190500	157629050	5850	5850	5850	5850	0
15	20241004	190400	157629050	5850	5850	5850	5850	0
16	20241004	190300	157629050	5850	5850	5850	5850	0
17	20241004	190200	157629050	5850	5850	5850	5850	0
18	20241004	190100	157629050	5850	5850	5850	5850	0
19	20241004	190000	157629050	5850	5850	5850	5850	0
20	20241004	185900	157629050	5850	5850	5850	5850	0
21	20241004	185800	157629050	5850	5850	5850	5850	0
22	20241004	185700	157629050	5850	5850	5850	5850	0
23	20241004	185600	157629050	5850	5850	5850	5850	0
24	20241004	185500	157629050	5850	5850	5850	5850	0
25	20241004	185400	157629050	5850	5850	5850	5850	0
26	20241004	185300	157629050	5850	5850	5850	5850	0
27	20241004	185200	157629050	5850	5850	5850	5850	0
28	20241004	185100	157629050	5850	5850	5850	5850	0
29	20241004	185000	157629050	5850	5850	5850	5850	0
30	20241004	184900	157629050	5850	5850	5850	5850	0
31	20241004	184800	157629050	5850	5850	5850	5850	0
32	20241004	184700	157629050	5850	5850	5850	5850	2689
33	20241004	184600	157629050	5850	5850	5850	5850	0
34	20241004	184500	157629050	5850	5850	5850	5850	0
35	20241004	184400	157629050	5850	5850	5850	5850	0
36	20241004	184300	157629050	5850	5850	5850	5850	0
37	20241004	184200	157629050	5850	5850	5850	5850	0
38	20241004	184100	157629050	5850	5850	5850	5850	0
39	20241004	184000	157629050	5850	5850	5850	5850	0
40	20241004	183900	157629050	5850	5850	5850	5850	0
41	20241004	183800	157629050	5850	5850	5850	5850	0
42	20241004	183700	157629050	5850	5850	5850	5850	0
43	20241004	183600	157629050	5850	5850	5850	5850	0
44	20241004	183500	157629050	5850	5850	5850	5850	0
45	20241004	183400	157629050	5850	5850	5850	5850	0
46	20241004	183300	157629050	5850	5850	5850	5850	0
47	20241004	183200	157629050	5850	5850	5850	5850	0
48	20241004	183100	157629050	5850	5850	5850	5850	0
49	20241004	183000	157629050	5850	5850	5850	5850	0
50	20241004	182900	157629050	5850	5850	5850	5850	0
51	20241004	182800	157629050	5850	5850	5850	5850	0
52	20241004	182700	157629050	5850	5850	5850	5850	0
53	20241004	182600	157629050	5850	5850	5850	5850	0
54	20241004	182500	157629050	5850	5850	5850	5850	0
55	20241004	182400	157629050	5850	5850	5850	5850	0
56	20241004	182300	157629050	5850	5850	5850	5850	0
57	20241004	182200	157629050	5850	5850	5850	5850	0
58	20241004	182100	157629050	5850	5850	5850	5850	0
59	20241004	182000	157629050	5850	5850	5850	5850	0
60	20241004	181900	157629050	5850	5850	5850	5850	0
61	20241004	181800	157629050	5850	5850	5850	5850	0
62	20241004	181700	157629050	5850	5850	5850	5850	2689
63	20241004	181600	157629050	5850	5850	5850	5850	0
64	20241004	181500	157629050	5850	5850	5850	5850	0
65	20241004	181400	157629050	5850	5850	5850	5850	0
66	20241004	181300	157629050	5850	5850	5850	5850	0
67	20241004	181200	157629050	5850	5850	5850	5850	0
68	20241004	181100	157629050	5850	5850	5850	5850	0
69	20241004	181000	157629050	5850	5850	5850	5850	0
70	20241004	180900	157629050	5850	5850	5850	5850	0
71	20241004	180800	157629050	5850	5850	5850	5850	0
72	20241004	180700	157629050	5850	5850	5850	5850	0
73	20241004	180600	157629050	5850	5850	5850	5850	0
74	20241004	180500	157629050	5850	5850	5850	5850	0
75	20241004	180400	157629050	5850	5850	5850	5850	0
76	20241004	180300	157629050	5850	5850	5850	5850	0
77	20241004	180200	157629050	5850	5850	5850	5850	0
78	20241004	180100	157629050	5850	5850	5850	5850	0
79	20241004	180000	157629050	5850	5850	5850	5850	0
80	20241004	175900	157629050	5850	5850	5850	5850	0
81	20241004	175800	157629050	5850	5850	5850	5850	0
82	20241004	175700	157629050	5850	5850	5850	5850	0
83	20241004	175600	157629050	5850	5850	5850	5850	0
84	20241004	175500	157629050	5850	5850	5850	5850	0
85	20241004	175400	157629050	5850	5850	5850	5850	0
86	20241004	175300	157629050	5850	5850	5850	5850	0
87	20241004	175200	157629050	5850	5850	5850	5850	0
88	20241004	175100	157629050	5850	5850	5850	5850	0
89	20241004	175000	157629050	5850	5850	5850	5850	0
90	20241004	174900	157629050	5850	5850	5850	5850	0
91	20241004	174800	157629050	5850	5850	5850	5850	0
92	20241004	174700	157629050	5850	5850	5850	5850	2689
93	20241004	174600	157629050	5850	5850	5850	5850	0
94	20241004	174500	157629050	5850	5850	5850	5850	0
95	20241004	174400	157629050	5850	5850	5850	5850	0
96	20241004	174300	157629050	5850	5850	5850	5850	0
97	20241004	174200	157629050	5850	5850	5850	5850	0
98	20241004	174100	157629050	5850	5850	5850	5850	0
99	20241004	174000	157629050	5850	5850	5850	5850	0
100	20241004	173900	157629050	5850	5850	5850	5850	0
101	20241004	173800	157629050	5850	5850	5850	5850	0
102	20241004	173700	157629050	5850	5850	5850	5850	0
103	20241004	173600	157629050	5850	5850	5850	5850	0
104	20241004	173500	157629050	5850	5850	5850	5850	0
105	20241004	173400	157629050	5850	5850	5850	5850	0
106	20241004	173300	157629050	5850	5850	5850	5850	0
107	20241004	173200	157629050	5850	5850	5850	5850	0
108	20241004	173100	157629050	5850	5850	5850	5850	0
109	20241004	173000	157629050	5850	5850	5850	5850	0
110	20241004	172900	157629050	5850	5850	5850	5850	0
111	20241004	172800	157629050	5850	5850	5850	5850	0
112	20241004	172700	157629050	5850	5850	5850	5850	0
113	20241004	172600	157629050	5850	5850	5850	5850	0
114	20241004	172500	157629050	5850	5850	5850	5850	0
115	20241004	172400	157629050	5850	5850	5850	5850	0
116	20241004	172300	157629050	5850	5850	5850	5850	0
117	20241004	172200	157629050	5850	5850	5850	5850	0
118	20241004	172100	157629050	5850	5850	5850	5850	0
119	20241004	172000	157629050	5850	5850	5850	5850	0
120	20241004	171900	157629050	5850	5850	5850	5850	0
121	20241004	171800	157629050	5850	5850	5850	5850	0
122	20241004	171700	157629050	5850	5850	5850	5850	2689
123	20241004	171600	157629050	5850	5850	5850	5850	0
124	20241004	171500	157629050	5850	5850	5850	5850	0
125	20241004	171400	157629050	5850	5850	5850	5850	0
126	20241004	171300	157629050	5850	5850	5850	5850	0
127	20241004	171200	157629050	5850	5850	5850	5850	0
128	20241004	171100	157629050	5850	5850	5850	5850	0
129	20241004	171000	157629050	5850	5850	5850	5850	0
130	20241004	170900	157629050	5850	5850	5850	5850	0
131	20241004	170800	157629050	5850	5850	5850	5850	0
132	20241004	170700	157629050	5850	5850	5850	5850	0
133	20241004	170600	157629050	5850	5850	5850	5850	0
134	20241004	170500	157629050	5850	5850	5850	5850	0
135	20241004	170400	157629050	5850	5850	5850	5850	0
136	20241004	170300	157629050	5850	5850	5850	5850	0
137	20241004	170200	157629050	5850	5850	5850	5850	0
138	20241004	170100	157629050	5850	5850	5850	5850	0
139	20241004	170000	157629050	5850	5850	5850	5850	0
140	20241004	165900	157629050	5850	5850	5850	5850	0
141	20241004	165800	157629050	5850	5850	5850	5850	0
142	20241004	165700	157629050	5850	5850	5850	5850	0
143	20241004	165600	157629050	5850	5850	5850	5850	0
144	20241004	165500	157629050	5850	5850	5850	5850	0
145	20241004	165400	157629050	5850	5850	5850	5850	0
146	20241004	165300	157629050	5850	5850	5850	5850	0
147	20241004	165200	157629050	5850	5850	5850	5850	0
148	20241004	165100	157629050	5850	5850	5850	5850	0
149	20241004	165000	157629050	5850	5850	5850	5850	0
150	20241004	164900	157629050	5850	5850	5850	5850	0
151	20241004	164800	157629050	5850	5850	5850	5850	0
152	20241004	164700	157629050	5850	5850	5850	5850	2689
153	20241004	164600	157629050	5850	5850	5850	5850	0
154	20241004	164500	157629050	5850	5850	5850	5850	0
155	20241004	164400	157629050	5850	5850	5850	5850	0
156	20241004	164300	157629050	5850	5850	5850	5850	0
157	20241004	164200	157629050	5850	5850	5850	5850	0
158	20241004	164100	157629050	5850	5850	5850	5850	0
159	20241004	164000	157629050	5850	5850	5850	5850	0
160	20241004	163900	157629050	5850	5850	5850	5850	0
161	20241004	163800	157629050	5850	5850	5850	5850	0
162	20241004	163700	157629050	5850	5850	5850	5850	0
163	20241004	163600	157629050	5850	5850	5850	5850	0
164	20241004	163500	157629050	5850	5850	5850	5850	0
165	20241004	163400	157629050	5850	5850	5850	5850	0
166	20241004	163300	157629050	5850	5850	5850	5850	0
167	20241004	163200	157629050	5850	5850	5850	5850	0
168	20241004	163100	157629050	5850	5850	5850	5850	0
169	20241004	163000	157629050	5850	5850	5850	5850	0
170	20241004	162900	157629050	5850	5850	5850	5850	0
171	20241004	162800	157629050	5850	5850	5850	5850	0
172	20241004	162700	157629050	5850	5850	5850	5850	0
173	20241004	162600	157629050	5850	5850	5850	5850	0
174	20241004	162500	157629050	5850	5850	5850	5850	0
175	20241004	162400	157629050	5850	5850	5850	5850	0
176	20241004	162300	157629050	5850	5850	5850	5850	0
177	20241004	162200	157629050	5850	5850	5850	5850	0
178	20241004	162100	157629050	5850	5850	5850	5850	0
179	20241004	162000	157629050	5850	5850	5850	5850	0
180	20241004	161900	157629050	5850	5850	5850	5850	0
181	20241004	161800	157629050	5850	5850	5850	5850	0
182	20241004	161700	157629050	5850	5850	5850	5850	2689
183	20241004	161600	157629050	5850	5850	5850	5850	0
184	20241004	161500	157629050	5850	5850	5850	5850	0
185	20241004	161400	157629050	5850	5850	5850	5850	0
186	20241004	161300	157629050	5850	5850	5850	5850	0
187	20241004	161200	157629050	5850	5850	5850	5850	0
188	20241004	161100	157629050	5850	5850	5850	5850	0
189	20241004	161000	157629050	5850	5850	5850	5850	0
190	20241004	160900	157629050	5850	5850	5850	5850	0
191	20241004	160800	157629050	5850	5850	5850	5850	0
192	20241004	160700	157629050	5850	5850	5850	5850	0
193	20241004	160600	157629050	5850	5850	5850	5850	0
194	20241004	160500	157629050	5850	5850	5850	5850	0
195	20241004	160400	157629050	5850	5850	5850	5850	0
196	20241004	160300	157629050	5850	5850	5850	5850	0
197	20241004	160200	157629050	5850	5850	5850	5850	0
198	20241004	160100	157629050	5850	5850	5850	5850	0
199	20241004	160000	157629050	5850	5850	5850	5850	0
200	20241004	155900	157629050	5850	5850	5850	5850	0
201	20241004	155800	157629050	5850	5850	5850	5850	0
202	20241004	155700	157629050	5850	5850	5850	5850	0
203	20241004	155600	157629050	5850	5850	5850	5850	0
204	20241004	155500	157629050	5850	5850	5850	5850	0
205	20241004	155400	157629050	5850	5850	5850	5850	0
206	20241004	155300	157629050	5850	5850	5850	5850	0
207	20241004	155200	157629050	5850	5850	5850	5850	0
208	20241004	155100	157629050	5850	5850	5850	5850	0
209	20241004	155000	157629050	5850	5850	5850	5850	0
210	20241004	154900	157629050	5850	5850	5850	5850	0
211	20241004	154800	157629050	5850	5850	5850	5850	0
212	20241004	154700	157629050	5850	5850	5850	5850	2689
213	20241004	154600	157629050	5850	5850	5850	5850	0
214	20241004	154500	157629050	5850	5850	5850	5850	0
215	20241004	154400	157629050	5850	5850	5850	5850	0
216	20241004	154300	157629050	5850	5850	5850	5850	0
217	20241004	154200	157629050	5850	5850	5850	5850	0
218	20241004	154100	157629050	5850	5850	5850	5850	0
219	20241004	154000	157629050	5850	5850	5850	5850	0
220	20241004	153900	157629050	5850	5850	5850	5850	0
221	20241004	153800	157629050	5850	5850	5850	5850	0
222	20241004	153700	157629050	5850	5850	5850	5850	0
223	20241004	153600	157629050	5850	5850	5850	5850	0
224	20241004	153500	157629050	5850	5850	5850	5850	0
225	20241004	153400	157629050	5850	5850	5850	5850	0
226	20241004	153300	157629050	5850	5850	5850	5850	0
227	20241004	153200	157629050	5850	5850	5850	5850	0
228	20241004	153100	157629050	5850	5850	5850	5850	0
229	20241004	153000	157629050	5850	5850	5850	5850	2689
230	20241004	152900	141898400	5860	5860	5860	5860	0
231	20241004	152800	141898400	5860	5860	5860	5860	0
232	20241004	152700	141898400	5860	5860	5860	5860	0
233	20241004	152600	141898400	5860	5860	5860	5860	0
234	20241004	152500	141898400	5860	5860	5860	5860	0
235	20241004	152400	141898400	5860	5860	5860	5860	0
236	20241004	152300	141898400	5860	5860	5860	5860	0
237	20241004	152200	141898400	5860	5860	5860	5860	0
238	20241004	152100	141898400	5860	5860	5860	5860	0
239	20241004	152000	141898400	5860	5860	5860	5860	0
240	20241004	151900	141898400	5860	5860	5860	5860	5
241	20241004	151800	141869100	5860	5860	5860	5850	396
242	20241004	151700	139551740	5860	5860	5860	5860	70
243	20241004	151600	139141540	5860	5860	5860	5860	15
244	20241004	151500	139053640	5860	5870	5870	5850	3291
245	20241004	151400	119764560	5880	5880	5880	5880	5
246	20241004	151300	119735160	5870	5870	5870	5870	0
247	20241004	151200	119735160	5870	5870	5870	5870	0
248	20241004	151100	119735160	5870	5870	5870	5870	0
249	20241004	151000	119735160	5870	5870	5870	5870	0
250	20241004	150900	119735160	5870	5880	5880	5870	128
251	20241004	150800	118983750	5880	5880	5880	5880	5
252	20241004	150700	118954350	5880	5880	5880	5880	5
253	20241004	150600	118924950	5880	5890	5890	5880	15
254	20241004	150500	118836700	5890	5890	5890	5890	0
255	20241004	150400	118836700	5890	5890	5890	5890	0
256	20241004	150300	118836700	5890	5890	5890	5870	2696
257	20241004	150200	102972270	5890	5890	5890	5890	0
258	20241004	150100	102972270	5890	5890	5890	5890	0
259	20241004	150000	102972270	5890	5890	5890	5890	0
260	20241004	145900	102972270	5890	5890	5890	5890	0
261	20241004	145800	102972270	5890	5890	5890	5890	0
262	20241004	145700	102972270	5890	5890	5890	5890	0
263	20241004	145600	102972270	5890	5890	5890	5890	8
264	20241004	145500	102925150	5910	5910	5910	5910	0
265	20241004	145400	102925150	5910	5910	5910	5910	1
266	20241004	145300	102919240	5910	5910	5910	5910	0
267	20241004	145200	102919240	5910	5910	5910	5910	0
268	20241004	145100	102919240	5910	5910	5910	5910	0
269	20241004	145000	102919240	5910	5910	5910	5910	0
270	20241004	144900	102919240	5910	5910	5910	5910	0
271	20241004	144800	102919240	5910	5910	5910	5910	0
272	20241004	144700	102919240	5910	5910	5910	5910	0
273	20241004	144600	102919240	5910	5910	5910	5910	0
274	20241004	144500	102919240	5910	5910	5910	5910	0
275	20241004	144400	102919240	5910	5910	5910	5910	0
276	20241004	144300	102919240	5910	5910	5910	5910	0
277	20241004	144200	102919240	5910	5910	5910	5910	0
278	20241004	144100	102919240	5910	5910	5910	5910	0
279	20241004	144000	102919240	5910	5910	5910	5910	0
280	20241004	143900	102919240	5910	5910	5910	5910	0
281	20241004	143800	102919240	5910	5910	5910	5910	0
282	20241004	143700	102919240	5910	5910	5910	5910	0
283	20241004	143600	102919240	5910	5910	5910	5910	0
284	20241004	143500	102919240	5910	5910	5910	5910	0
285	20241004	143400	102919240	5910	5910	5910	5910	0
286	20241004	143300	102919240	5910	5910	5910	5910	0
287	20241004	143200	102919240	5910	5910	5910	5910	0
288	20241004	143100	102919240	5910	5910	5910	5910	0
289	20241004	143000	102919240	5910	5910	5910	5910	1
290	20241004	142900	102913330	5910	5910	5910	5910	0
291	20241004	142800	102913330	5910	5910	5910	5910	0
292	20241004	142700	102913330	5910	5910	5910	5910	0
293	20241004	142600	102913330	5910	5910	5910	5910	1
294	20241004	142500	102907420	5890	5890	5890	5890	0
295	20241004	142400	102907420	5890	5890	5890	5890	0
296	20241004	142300	102907420	5890	5890	5890	5890	0
297	20241004	142200	102907420	5890	5890	5890	5890	0
298	20241004	142100	102907420	5890	5890	5890	5890	0
299	20241004	142000	102907420	5890	5890	5890	5890	0
300	20241004	141900	102907420	5890	5890	5890	5890	0
301	20241004	141800	102907420	5890	5890	5890	5890	0
302	20241004	141700	102907420	5890	5890	5890	5890	11
303	20241004	141600	102842630	5880	5880	5880	5880	0
304	20241004	141500	102842630	5880	5880	5880	5880	0
305	20241004	141400	102842630	5880	5880	5880	5880	0
306	20241004	141300	102842630	5880	5880	5880	5880	0
307	20241004	141200	102842630	5880	5880	5880	5880	130
308	20241004	141100	102078230	5890	5890	5890	5890	0
309	20241004	141000	102078230	5890	5890	5890	5890	0
310	20241004	140900	102078230	5890	5880	5890	5880	152
311	20241004	140800	101183630	5880	5880	5880	5880	0
312	20241004	140700	101183630	5880	5880	5880	5880	0
313	20241004	140600	101183630	5880	5880	5880	5880	143
314	20241004	140500	100342790	5880	5880	5880	5880	0
315	20241004	140400	100342790	5880	5880	5880	5880	0
316	20241004	140300	100342790	5880	5880	5880	5880	0
317	20241004	140200	100342790	5880	5880	5880	5880	0
318	20241004	140100	100342790	5880	5880	5880	5880	0
319	20241004	140000	100342790	5880	5880	5880	5880	0
320	20241004	135900	100342790	5880	5880	5880	5880	0
321	20241004	135800	100342790	5880	5880	5880	5880	0
322	20241004	135700	100342790	5880	5880	5880	5880	735
323	20241004	135600	96020990	5880	5880	5880	5880	0
324	20241004	135500	96020990	5880	5880	5880	5880	0
325	20241004	135400	96020990	5880	5880	5880	5880	0
326	20241004	135300	96020990	5880	5880	5880	5880	93
327	20241004	135200	95474150	5890	5890	5890	5890	0
328	20241004	135100	95474150	5890	5890	5890	5890	0
329	20241004	135000	95474150	5890	5890	5890	5890	0
330	20241004	134900	95474150	5890	5890	5890	5890	0
331	20241004	134800	95474150	5890	5890	5890	5890	0
332	20241004	134700	95474150	5890	5890	5890	5890	40
333	20241004	134600	95238550	5890	5890	5890	5890	0
334	20241004	134500	95238550	5890	5890	5890	5890	0
335	20241004	134400	95238550	5890	5890	5890	5890	0
336	20241004	134300	95238550	5890	5890	5890	5890	0
337	20241004	134200	95238550	5890	5890	5890	5890	35
338	20241004	134100	95032400	5890	5890	5890	5890	0
339	20241004	134000	95032400	5890	5890	5890	5890	0
340	20241004	133900	95032400	5890	5890	5890	5890	0
341	20241004	133800	95032400	5890	5890	5890	5890	80
342	20241004	133700	94561200	5890	5890	5890	5890	102
343	20241004	133600	93960420	5890	5890	5890	5890	0
344	20241004	133500	93960420	5890	5890	5890	5890	0
345	20241004	133400	93960420	5890	5890	5890	5890	0
346	20241004	133300	93960420	5890	5890	5890	5890	1
347	20241004	133200	93954530	5890	5890	5890	5890	0
348	20241004	133100	93954530	5890	5890	5890	5890	0
349	20241004	133000	93954530	5890	5890	5890	5890	0
350	20241004	132900	93954530	5890	5890	5890	5890	0
351	20241004	132800	93954530	5890	5890	5890	5890	0
352	20241004	132700	93954530	5890	5890	5890	5890	0
353	20241004	132600	93954530	5890	5890	5890	5890	0
354	20241004	132500	93954530	5890	5890	5890	5890	0
355	20241004	132400	93954530	5890	5890	5890	5890	0
356	20241004	132300	93954530	5890	5890	5890	5890	0
357	20241004	132200	93954530	5890	5890	5890	5890	1
358	20241004	132100	93948640	5890	5890	5890	5890	105
359	20241004	132000	93330190	5890	5890	5890	5890	0
360	20241004	131900	93330190	5890	5890	5890	5890	0
361	20241004	131800	93330190	5890	5890	5890	5890	0
362	20241004	131700	93330190	5890	5890	5890	5890	1
363	20241004	131600	93324300	5890	5890	5890	5890	0
364	20241004	131500	93324300	5890	5890	5890	5890	0
365	20241004	131400	93324300	5890	5890	5890	5890	0
366	20241004	131300	93324300	5890	5890	5890	5890	0
367	20241004	131200	93324300	5890	5900	5900	5890	1730
368	20241004	131100	83119650	5910	5910	5910	5910	0
369	20241004	131000	83119650	5910	5910	5910	5910	0
370	20241004	130900	83119650	5910	5910	5910	5910	0
371	20241004	130800	83119650	5910	5910	5910	5910	0
372	20241004	130700	83119650	5910	5910	5910	5910	360
373	20241004	130600	80992050	5890	5890	5890	5890	0
374	20241004	130500	80992050	5890	5890	5890	5890	0
375	20241004	130400	80992050	5890	5890	5890	5890	0
376	20241004	130300	80992050	5890	5890	5890	5890	0
377	20241004	130200	80992050	5890	5890	5890	5890	3
378	20241004	130100	80974380	5910	5910	5910	5910	0
379	20241004	130000	80974380	5910	5910	5910	5910	0
380	20241004	125900	80974380	5910	5910	5910	5910	5
381	20241004	125800	80944830	5910	5910	5910	5910	24
382	20241004	125700	80802990	5910	5910	5910	5910	10
383	20241004	125600	80743890	5910	5910	5910	5910	0
384	20241004	125500	80743890	5910	5910	5910	5910	0
385	20241004	125400	80743890	5910	5910	5910	5910	0
386	20241004	125300	80743890	5910	5910	5910	5910	24
387	20241004	125200	80602050	5910	5910	5910	5910	0
388	20241004	125100	80602050	5910	5910	5910	5910	0
389	20241004	125000	80602050	5910	5910	5910	5910	0
390	20241004	124900	80602050	5910	5910	5910	5910	0
391	20241004	124800	80602050	5910	5890	5910	5890	94
392	20241004	124700	80047910	5910	5910	5910	5910	0
393	20241004	124600	80047910	5910	5910	5910	5910	0
394	20241004	124500	80047910	5910	5910	5910	5910	0
395	20241004	124400	80047910	5910	5910	5910	5910	0
396	20241004	124300	80047910	5910	5890	5910	5890	34
397	20241004	124200	79847170	5890	5890	5890	5890	0
398	20241004	124100	79847170	5890	5890	5890	5890	20
399	20241004	124000	79729370	5900	5910	5910	5900	333
400	20241004	123900	77764620	5930	5930	5930	5930	24
401	20241004	123800	77622300	5900	5900	5900	5900	97
402	20241004	123700	77050000	5900	5900	5900	5900	0
403	20241004	123600	77050000	5900	5920	5920	5900	1011
404	20241004	123500	71077820	5910	5910	5910	5910	12
405	20241004	123400	71006900	5930	5930	5930	5930	24
406	20241004	123300	70864580	5930	5930	5930	5930	0
407	20241004	123200	70864580	5930	5930	5930	5930	0
408	20241004	123100	70864580	5930	5930	5930	5930	0
409	20241004	123000	70864580	5930	5930	5930	5930	0
410	20241004	122900	70864580	5930	5930	5930	5930	24
411	20241004	122800	70722260	5910	5910	5910	5910	0
412	20241004	122700	70722260	5910	5910	5910	5910	55
413	20241004	122600	70397210	5930	5930	5930	5930	0
414	20241004	122500	70397210	5930	5930	5930	5930	0
415	20241004	122400	70397210	5930	5930	5930	5930	24
416	20241004	122300	70254890	5910	5910	5910	5910	5
417	20241004	122200	70225340	5910	5910	5910	5910	32
418	20241004	122100	70036220	5910	5910	5910	5910	0
419	20241004	122000	70036220	5910	5910	5910	5910	0
420	20241004	121900	70036220	5910	5930	5930	5910	28
421	20241004	121800	69870260	5910	5910	5910	5910	10
422	20241004	121700	69811160	5930	5930	5930	5930	0
423	20241004	121600	69811160	5930	5930	5930	5930	0
424	20241004	121500	69811160	5930	5930	5930	5930	0
425	20241004	121400	69811160	5930	5920	5930	5910	324
426	20241004	121300	67895640	5930	5930	5930	5930	0
427	20241004	121200	67895640	5930	5930	5930	5930	671
428	20241004	121100	63916610	5930	5930	5930	5930	0
429	20241004	121000	63916610	5930	5930	5930	5930	0
430	20241004	120900	63916610	5930	5930	5930	5930	524
431	20241004	120800	60809290	5930	5930	5930	5930	0
432	20241004	120700	60809290	5930	5930	5930	5930	0
433	20241004	120600	60809290	5930	5930	5930	5930	0
434	20241004	120500	60809290	5930	5930	5930	5930	0
435	20241004	120400	60809290	5930	5930	5930	5930	24
436	20241004	120300	60666970	5930	5930	5930	5930	0
437	20241004	120200	60666970	5930	5930	5930	5930	0
438	20241004	120100	60666970	5930	5930	5930	5930	0
439	20241004	120000	60666970	5930	5930	5930	5930	25
440	20241004	115900	60518720	5930	5930	5930	5930	0
441	20241004	115800	60518720	5930	5930	5930	5930	0
442	20241004	115700	60518720	5930	5930	5930	5930	0
443	20241004	115600	60518720	5930	5930	5930	5930	0
444	20241004	115500	60518720	5930	5930	5930	5930	24
445	20241004	115400	60376400	5930	5930	5930	5930	0
446	20241004	115300	60376400	5930	5930	5930	5930	0
447	20241004	115200	60376400	5930	5930	5930	5930	0
448	20241004	115100	60376400	5930	5910	5930	5910	131
449	20241004	115000	59601150	5930	5930	5930	5930	24
450	20241004	114900	59458830	5930	5930	5930	5930	0
451	20241004	114800	59458830	5930	5930	5930	5930	0
452	20241004	114700	59458830	5930	5930	5930	5930	0
453	20241004	114600	59458830	5930	5930	5930	5930	0
454	20241004	114500	59458830	5930	5930	5930	5930	24
455	20241004	114400	59316510	5930	5930	5930	5930	0
456	20241004	114300	59316510	5930	5930	5930	5930	0
457	20241004	114200	59316510	5930	5930	5930	5930	0
458	20241004	114100	59316510	5930	5930	5930	5930	0
459	20241004	114000	59316510	5930	5930	5930	5930	156
460	20241004	113900	58391430	5930	5930	5930	5930	27
461	20241004	113800	58231320	5930	5930	5930	5930	0
462	20241004	113700	58231320	5930	5930	5930	5930	0
463	20241004	113600	58231320	5930	5930	5930	5930	0
464	20241004	113500	58231320	5930	5930	5930	5930	24
465	20241004	113400	58089000	5910	5910	5910	5910	0
466	20241004	113300	58089000	5910	5910	5910	5910	0
467	20241004	113200	58089000	5910	5910	5910	5910	0
468	20241004	113100	58089000	5910	5910	5910	5910	1
469	20241004	113000	58083090	5930	5930	5930	5930	24
470	20241004	112900	57940770	5930	5930	5930	5930	0
471	20241004	112800	57940770	5930	5930	5930	5930	0
472	20241004	112700	57940770	5930	5930	5930	5930	0
473	20241004	112600	57940770	5930	5930	5930	5930	24
474	20241004	112500	57798450	5930	5930	5930	5930	0
475	20241004	112400	57798450	5930	5930	5930	5930	0
476	20241004	112300	57798450	5930	5930	5930	5930	0
477	20241004	112200	57798450	5930	5930	5930	5930	0
478	20241004	112100	57798450	5930	5930	5930	5930	24
479	20241004	112000	57656130	5930	5930	5930	5930	0
480	20241004	111900	57656130	5930	5930	5930	5930	0
481	20241004	111800	57656130	5930	5930	5930	5930	0
482	20241004	111700	57656130	5930	5930	5930	5930	0
483	20241004	111600	57656130	5930	5930	5930	5930	25
484	20241004	111500	57507880	5930	5930	5930	5930	168
485	20241004	111400	56511640	5930	5930	5930	5930	0
486	20241004	111300	56511640	5930	5930	5930	5930	0
487	20241004	111200	56511640	5930	5930	5930	5930	0
488	20241004	111100	56511640	5930	5930	5930	5930	24
489	20241004	111000	56369320	5930	5930	5930	5930	140
490	20241004	110900	55539120	5930	5930	5930	5930	0
491	20241004	110800	55539120	5930	5930	5930	5930	0
492	20241004	110700	55539120	5930	5930	5930	5930	0
493	20241004	110600	55539120	5930	5930	5930	5930	24
494	20241004	110500	55396800	5930	5930	5930	5930	22
495	20241004	110400	55266340	5900	5930	5930	5900	976
496	20241004	110300	49482650	5930	5930	5930	5930	0
497	20241004	110200	49482650	5930	5930	5930	5930	0
498	20241004	110100	49482650	5930	5930	5930	5930	24
499	20241004	110000	49340330	5930	5930	5930	5930	0
500	20241004	105900	49340330	5930	5930	5930	5930	0
501	20241004	105800	49340330	5930	5930	5930	5930	0
502	20241004	105700	49340330	5930	5930	5930	5930	500
503	20241004	105600	46375330	5930	5930	5930	5930	24
504	20241004	105500	46233010	5930	5930	5930	5930	0
505	20241004	105400	46233010	5930	5930	5930	5930	0
506	20241004	105300	46233010	5930	5930	5930	5930	0
507	20241004	105200	46233010	5930	5930	5930	5930	1
508	20241004	105100	46227080	5930	5910	5930	5910	24
509	20241004	105000	46085090	5910	5910	5910	5910	0
510	20241004	104900	46085090	5910	5910	5910	5910	0
511	20241004	104800	46085090	5910	5910	5910	5910	0
512	20241004	104700	46085090	5910	5910	5910	5910	29
513	20241004	104600	45913700	5910	5910	5910	5910	0
514	20241004	104500	45913700	5910	5910	5910	5910	6
515	20241004	104400	45878240	5910	5910	5910	5910	0
516	20241004	104300	45878240	5910	5910	5910	5910	0
517	20241004	104200	45878240	5910	5910	5910	5910	24
518	20241004	104100	45736400	5910	5910	5910	5910	0
519	20241004	104000	45736400	5910	5910	5910	5910	0
520	20241004	103900	45736400	5910	5910	5910	5910	0
521	20241004	103800	45736400	5910	5910	5910	5910	20
522	20241004	103700	45618200	5910	5910	5910	5910	24
523	20241004	103600	45476360	5910	5910	5910	5910	0
524	20241004	103500	45476360	5910	5910	5910	5910	0
525	20241004	103400	45476360	5910	5910	5910	5910	0
526	20241004	103300	45476360	5910	5910	5910	5910	25
527	20241004	103200	45328610	5910	5890	5910	5890	119
528	20241004	103100	44627220	5890	5890	5890	5890	20
529	20241004	103000	44509420	5910	5910	5910	5910	0
530	20241004	102900	44509420	5910	5910	5910	5910	1
531	20241004	102800	44503510	5890	5890	5890	5890	88
532	20241004	102700	43985190	5910	5910	5910	5910	24
533	20241004	102600	43843350	5890	5890	5890	5890	0
534	20241004	102500	43843350	5890	5890	5890	5890	0
535	20241004	102400	43843350	5890	5890	5890	5890	23
536	20241004	102300	43707880	5890	5890	5890	5890	87
537	20241004	102200	43195450	5910	5910	5910	5910	24
538	20241004	102100	43053610	5910	5910	5910	5910	0
539	20241004	102000	43053610	5910	5910	5910	5910	0
540	20241004	101900	43053610	5910	5910	5910	5910	0
541	20241004	101800	43053610	5910	5910	5910	5910	0
542	20241004	101700	43053610	5910	5910	5910	5910	524
543	20241004	101600	39956770	5910	5910	5910	5910	0
544	20241004	101500	39956770	5910	5910	5910	5910	3
545	20241004	101400	39939040	5920	5920	5920	5920	0
546	20241004	101300	39939040	5920	5900	5920	5900	24
547	20241004	101200	39797380	5910	5910	5910	5910	0
548	20241004	101100	39797380	5910	5910	5910	5910	0
549	20241004	101000	39797380	5910	5910	5910	5910	0
550	20241004	100900	39797380	5910	5910	5910	5910	0
551	20241004	100800	39797380	5910	5910	5910	5910	24
552	20241004	100700	39655540	5910	5910	5910	5910	0
553	20241004	100600	39655540	5910	5910	5910	5910	0
554	20241004	100500	39655540	5910	5910	5910	5910	0
555	20241004	100400	39655540	5910	5910	5910	5910	0
556	20241004	100300	39655540	5910	5910	5910	5910	24
557	20241004	100200	39513700	5880	5880	5880	5880	0
558	20241004	100100	39513700	5880	5880	5880	5880	0
559	20241004	100000	39513700	5880	5900	5900	5880	560
560	20241004	095900	36211830	5920	5920	5920	5920	0
561	20241004	095800	36211830	5920	5920	5920	5920	24
562	20241004	095700	36069750	5900	5900	5900	5900	10
563	20241004	095600	36010750	5900	5910	5910	5900	245
564	20241004	095500	34565240	5930	5930	5930	5930	600
565	20241004	095400	31007240	5900	5900	5900	5900	0
566	20241004	095300	31007240	5900	5930	5930	5900	857
567	20241004	095200	25935980	5930	5930	5930	5930	2
568	20241004	095100	25924120	5920	5920	5920	5920	0
569	20241004	095000	25924120	5920	5920	5920	5920	0
570	20241004	094900	25924120	5920	5920	5920	5920	0
571	20241004	094800	25924120	5920	5920	5920	5920	24
572	20241004	094700	25782040	5900	5900	5900	5900	0
573	20241004	094600	25782040	5900	5900	5900	5900	0
574	20241004	094500	25782040	5900	5900	5900	5900	210
575	20241004	094400	24543040	5900	5900	5900	5900	0
576	20241004	094300	24543040	5900	5900	5900	5900	24
577	20241004	094200	24401440	5900	5900	5900	5900	0
578	20241004	094100	24401440	5900	5900	5900	5900	0
579	20241004	094000	24401440	5900	5890	5900	5890	5
580	20241004	093900	24371950	5900	5900	5900	5900	0
581	20241004	093800	24371950	5900	5900	5900	5900	24
582	20241004	093700	24230350	5900	5900	5900	5900	0
583	20241004	093600	24230350	5900	5900	5900	5900	0
584	20241004	093500	24230350	5900	5900	5900	5900	0
585	20241004	093400	24230350	5900	5900	5900	5900	24
586	20241004	093300	24088750	5900	5900	5900	5900	2
587	20241004	093200	24076950	5900	5900	5900	5900	0
588	20241004	093100	24076950	5900	5900	5900	5900	10
589	20241004	093000	24017950	5900	5900	5900	5900	2
590	20241004	092900	24006150	5900	5900	5900	5900	24
591	20241004	092800	23864550	5880	5880	5880	5880	0
592	20241004	092700	23864550	5880	5880	5880	5880	30
593	20241004	092600	23688150	5900	5900	5900	5900	0
594	20241004	092500	23688150	5900	5900	5900	5900	0
595	20241004	092400	23688150	5900	5890	5900	5890	24
596	20241004	092300	23546660	5890	5890	5890	5890	1
597	20241004	092200	23540770	5880	5880	5880	5880	0
598	20241004	092100	23540770	5880	5880	5880	5880	0
599	20241004	092000	23540770	5880	5880	5880	5880	167
600	20241004	091900	22558810	5900	5900	5900	5900	24
601	20241004	091800	22417210	5870	5870	5870	5870	0
602	20241004	091700	22417210	5870	5870	5870	5870	0
603	20241004	091600	22417210	5870	5870	5870	5870	0
604	20241004	091500	22417210	5870	5870	5870	5870	0
605	20241004	091400	22417210	5870	5880	5900	5870	1162
606	20241004	091300	15566270	5870	5870	5870	5870	0
607	20241004	091200	15566270	5870	5880	5880	5860	790
608	20241004	091100	10935630	5890	5890	5890	5890	0
609	20241004	091000	10935630	5890	5890	5890	5890	1
610	20241004	090900	10929740	5890	5890	5890	5890	24
611	20241004	090800	10788380	5860	5870	5870	5860	50
612	20241004	090700	10494910	5860	5860	5860	5860	0
613	20241004	090600	10494910	5860	5870	5870	5860	250
614	20241004	090500	9028240	5900	5900	5900	5900	24
615	20241004	090400	8886640	5900	5900	5900	5900	0
616	20241004	090300	8886640	5900	5900	5900	5900	8
617	20241004	090200	8839440	5900	5900	5900	5900	376
618	20241004	090100	6621040	5940	5940	5940	5940	17
619	20241004	090000	6520060	5900	5900	5930	5900	1101