KissMeData/079430/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	200400	126862200	7880	7880	7880	7880	1023
3	20241008	200300	126862200	7880	7880	7880	7880	0
4	20241008	200200	126862200	7880	7880	7880	7880	0
5	20241008	200100	126862200	7880	7880	7880	7880	0
6	20241008	200000	126862200	7880	7880	7880	7880	0
7	20241008	195900	126862200	7880	7880	7880	7880	0
8	20241008	195800	126862200	7880	7880	7880	7880	0
9	20241008	195700	126862200	7880	7880	7880	7880	0
10	20241008	195600	126862200	7880	7880	7880	7880	0
11	20241008	195500	126862200	7880	7880	7880	7880	0
12	20241008	195400	126862200	7880	7880	7880	7880	0
13	20241008	195300	126862200	7880	7880	7880	7880	0
14	20241008	195200	126862200	7880	7880	7880	7880	0
15	20241008	195100	126862200	7880	7880	7880	7880	0
16	20241008	195000	126862200	7880	7880	7880	7880	0
17	20241008	194900	126862200	7880	7880	7880	7880	0
18	20241008	194800	126862200	7880	7880	7880	7880	0
19	20241008	194700	126862200	7880	7880	7880	7880	0
20	20241008	194600	126862200	7880	7880	7880	7880	0
21	20241008	194500	126862200	7880	7880	7880	7880	0
22	20241008	194400	126862200	7880	7880	7880	7880	0
23	20241008	194300	126862200	7880	7880	7880	7880	0
24	20241008	194200	126862200	7880	7880	7880	7880	0
25	20241008	194100	126862200	7880	7880	7880	7880	0
26	20241008	194000	126862200	7880	7880	7880	7880	0
27	20241008	193900	126862200	7880	7880	7880	7880	0
28	20241008	193800	126862200	7880	7880	7880	7880	0
29	20241008	193700	126862200	7880	7880	7880	7880	0
30	20241008	193600	126862200	7880	7880	7880	7880	0
31	20241008	193500	126862200	7880	7880	7880	7880	0
32	20241008	193400	126862200	7880	7880	7880	7880	1023
33	20241008	193300	126862200	7880	7880	7880	7880	0
34	20241008	193200	126862200	7880	7880	7880	7880	0
35	20241008	193100	126862200	7880	7880	7880	7880	0
36	20241008	193000	126862200	7880	7880	7880	7880	0
37	20241008	192900	126862200	7880	7880	7880	7880	0
38	20241008	192800	126862200	7880	7880	7880	7880	0
39	20241008	192700	126862200	7880	7880	7880	7880	0
40	20241008	192600	126862200	7880	7880	7880	7880	0
41	20241008	192500	126862200	7880	7880	7880	7880	0
42	20241008	192400	126862200	7880	7880	7880	7880	0
43	20241008	192300	126862200	7880	7880	7880	7880	0
44	20241008	192200	126862200	7880	7880	7880	7880	0
45	20241008	192100	126862200	7880	7880	7880	7880	0
46	20241008	192000	126862200	7880	7880	7880	7880	0
47	20241008	191900	126862200	7880	7880	7880	7880	0
48	20241008	191800	126862200	7880	7880	7880	7880	0
49	20241008	191700	126862200	7880	7880	7880	7880	0
50	20241008	191600	126862200	7880	7880	7880	7880	0
51	20241008	191500	126862200	7880	7880	7880	7880	0
52	20241008	191400	126862200	7880	7880	7880	7880	0
53	20241008	191300	126862200	7880	7880	7880	7880	0
54	20241008	191200	126862200	7880	7880	7880	7880	0
55	20241008	191100	126862200	7880	7880	7880	7880	0
56	20241008	191000	126862200	7880	7880	7880	7880	0
57	20241008	190900	126862200	7880	7880	7880	7880	0
58	20241008	190800	126862200	7880	7880	7880	7880	0
59	20241008	190700	126862200	7880	7880	7880	7880	0
60	20241008	190600	126862200	7880	7880	7880	7880	0
61	20241008	190500	126862200	7880	7880	7880	7880	0
62	20241008	190400	126862200	7880	7880	7880	7880	1023
63	20241008	190300	126862200	7880	7880	7880	7880	0
64	20241008	190200	126862200	7880	7880	7880	7880	0
65	20241008	190100	126862200	7880	7880	7880	7880	0
66	20241008	190000	126862200	7880	7880	7880	7880	0
67	20241008	185900	126862200	7880	7880	7880	7880	0
68	20241008	185800	126862200	7880	7880	7880	7880	0
69	20241008	185700	126862200	7880	7880	7880	7880	0
70	20241008	185600	126862200	7880	7880	7880	7880	0
71	20241008	185500	126862200	7880	7880	7880	7880	0
72	20241008	185400	126862200	7880	7880	7880	7880	0
73	20241008	185300	126862200	7880	7880	7880	7880	0
74	20241008	185200	126862200	7880	7880	7880	7880	0
75	20241008	185100	126862200	7880	7880	7880	7880	0
76	20241008	185000	126862200	7880	7880	7880	7880	0
77	20241008	184900	126862200	7880	7880	7880	7880	0
78	20241008	184800	126862200	7880	7880	7880	7880	0
79	20241008	184700	126862200	7880	7880	7880	7880	0
80	20241008	184600	126862200	7880	7880	7880	7880	0
81	20241008	184500	126862200	7880	7880	7880	7880	0
82	20241008	184400	126862200	7880	7880	7880	7880	0
83	20241008	184300	126862200	7880	7880	7880	7880	0
84	20241008	184200	126862200	7880	7880	7880	7880	0
85	20241008	184100	126862200	7880	7880	7880	7880	0
86	20241008	184000	126862200	7880	7880	7880	7880	0
87	20241008	183900	126862200	7880	7880	7880	7880	0
88	20241008	183800	126862200	7880	7880	7880	7880	0
89	20241008	183700	126862200	7880	7880	7880	7880	0
90	20241008	183600	126862200	7880	7880	7880	7880	0
91	20241008	183500	126862200	7880	7880	7880	7880	0
92	20241008	183400	126862200	7880	7880	7880	7880	1023
93	20241008	183300	126862200	7880	7880	7880	7880	0
94	20241008	183200	126862200	7880	7880	7880	7880	0
95	20241008	183100	126862200	7880	7880	7880	7880	0
96	20241008	183000	126862200	7880	7880	7880	7880	0
97	20241008	182900	126862200	7880	7880	7880	7880	0
98	20241008	182800	126862200	7880	7880	7880	7880	0
99	20241008	182700	126862200	7880	7880	7880	7880	0
100	20241008	182600	126862200	7880	7880	7880	7880	0
101	20241008	182500	126862200	7880	7880	7880	7880	0
102	20241008	182400	126862200	7880	7880	7880	7880	0
103	20241008	182300	126862200	7880	7880	7880	7880	0
104	20241008	182200	126862200	7880	7880	7880	7880	0
105	20241008	182100	126862200	7880	7880	7880	7880	0
106	20241008	182000	126862200	7880	7880	7880	7880	0
107	20241008	181900	126862200	7880	7880	7880	7880	0
108	20241008	181800	126862200	7880	7880	7880	7880	0
109	20241008	181700	126862200	7880	7880	7880	7880	0
110	20241008	181600	126862200	7880	7880	7880	7880	0
111	20241008	181500	126862200	7880	7880	7880	7880	0
112	20241008	181400	126862200	7880	7880	7880	7880	0
113	20241008	181300	126862200	7880	7880	7880	7880	0
114	20241008	181200	126862200	7880	7880	7880	7880	0
115	20241008	181100	126862200	7880	7880	7880	7880	0
116	20241008	181000	126862200	7880	7880	7880	7880	0
117	20241008	180900	126862200	7880	7880	7880	7880	0
118	20241008	180800	126862200	7880	7880	7880	7880	0
119	20241008	180700	126862200	7880	7880	7880	7880	0
120	20241008	180600	126862200	7880	7880	7880	7880	0
121	20241008	180500	126862200	7880	7880	7880	7880	0
122	20241008	180400	126862200	7880	7880	7880	7880	1023
123	20241008	180300	126862200	7880	7880	7880	7880	0
124	20241008	180200	126862200	7880	7880	7880	7880	0
125	20241008	180100	126862200	7880	7880	7880	7880	0
126	20241008	180000	126862200	7880	7880	7880	7880	0
127	20241008	175900	126862200	7880	7880	7880	7880	0
128	20241008	175800	126862200	7880	7880	7880	7880	0
129	20241008	175700	126862200	7880	7880	7880	7880	0
130	20241008	175600	126862200	7880	7880	7880	7880	0
131	20241008	175500	126862200	7880	7880	7880	7880	0
132	20241008	175400	126862200	7880	7880	7880	7880	0
133	20241008	175300	126862200	7880	7880	7880	7880	0
134	20241008	175200	126862200	7880	7880	7880	7880	0
135	20241008	175100	126862200	7880	7880	7880	7880	0
136	20241008	175000	126862200	7880	7880	7880	7880	0
137	20241008	174900	126862200	7880	7880	7880	7880	0
138	20241008	174800	126862200	7880	7880	7880	7880	0
139	20241008	174700	126862200	7880	7880	7880	7880	0
140	20241008	174600	126862200	7880	7880	7880	7880	0
141	20241008	174500	126862200	7880	7880	7880	7880	0
142	20241008	174400	126862200	7880	7880	7880	7880	0
143	20241008	174300	126862200	7880	7880	7880	7880	0
144	20241008	174200	126862200	7880	7880	7880	7880	0
145	20241008	174100	126862200	7880	7880	7880	7880	0
146	20241008	174000	126862200	7880	7880	7880	7880	0
147	20241008	173900	126862200	7880	7880	7880	7880	0
148	20241008	173800	126862200	7880	7880	7880	7880	0
149	20241008	173700	126862200	7880	7880	7880	7880	0
150	20241008	173600	126862200	7880	7880	7880	7880	0
151	20241008	173500	126862200	7880	7880	7880	7880	0
152	20241008	173400	126862200	7880	7880	7880	7880	1023
153	20241008	173300	126862200	7880	7880	7880	7880	0
154	20241008	173200	126862200	7880	7880	7880	7880	0
155	20241008	173100	126862200	7880	7880	7880	7880	0
156	20241008	173000	126862200	7880	7880	7880	7880	0
157	20241008	172900	126862200	7880	7880	7880	7880	0
158	20241008	172800	126862200	7880	7880	7880	7880	0
159	20241008	172700	126862200	7880	7880	7880	7880	0
160	20241008	172600	126862200	7880	7880	7880	7880	0
161	20241008	172500	126862200	7880	7880	7880	7880	0
162	20241008	172400	126862200	7880	7880	7880	7880	0
163	20241008	172300	126862200	7880	7880	7880	7880	0
164	20241008	172200	126862200	7880	7880	7880	7880	0
165	20241008	172100	126862200	7880	7880	7880	7880	0
166	20241008	172000	126862200	7880	7880	7880	7880	0
167	20241008	171900	126862200	7880	7880	7880	7880	0
168	20241008	171800	126862200	7880	7880	7880	7880	0
169	20241008	171700	126862200	7880	7880	7880	7880	0
170	20241008	171600	126862200	7880	7880	7880	7880	0
171	20241008	171500	126862200	7880	7880	7880	7880	0
172	20241008	171400	126862200	7880	7880	7880	7880	0
173	20241008	171300	126862200	7880	7880	7880	7880	0
174	20241008	171200	126862200	7880	7880	7880	7880	0
175	20241008	171100	126862200	7880	7880	7880	7880	0
176	20241008	171000	126862200	7880	7880	7880	7880	0
177	20241008	170900	126862200	7880	7880	7880	7880	0
178	20241008	170800	126862200	7880	7880	7880	7880	0
179	20241008	170700	126862200	7880	7880	7880	7880	0
180	20241008	170600	126862200	7880	7880	7880	7880	0
181	20241008	170500	126862200	7880	7880	7880	7880	0
182	20241008	170400	126862200	7880	7880	7880	7880	1023
183	20241008	170300	126862200	7880	7880	7880	7880	0
184	20241008	170200	126862200	7880	7880	7880	7880	0
185	20241008	170100	126862200	7880	7880	7880	7880	0
186	20241008	170000	126862200	7880	7880	7880	7880	0
187	20241008	165900	126862200	7880	7880	7880	7880	0
188	20241008	165800	126862200	7880	7880	7880	7880	0
189	20241008	165700	126862200	7880	7880	7880	7880	0
190	20241008	165600	126862200	7880	7880	7880	7880	0
191	20241008	165500	126862200	7880	7880	7880	7880	0
192	20241008	165400	126862200	7880	7880	7880	7880	0
193	20241008	165300	126862200	7880	7880	7880	7880	0
194	20241008	165200	126862200	7880	7880	7880	7880	0
195	20241008	165100	126862200	7880	7880	7880	7880	0
196	20241008	165000	126862200	7880	7880	7880	7880	0
197	20241008	164900	126862200	7880	7880	7880	7880	0
198	20241008	164800	126862200	7880	7880	7880	7880	0
199	20241008	164700	126862200	7880	7880	7880	7880	0
200	20241008	164600	126862200	7880	7880	7880	7880	0
201	20241008	164500	126862200	7880	7880	7880	7880	0
202	20241008	164400	126862200	7880	7880	7880	7880	0
203	20241008	164300	126862200	7880	7880	7880	7880	0
204	20241008	164200	126862200	7880	7880	7880	7880	0
205	20241008	164100	126862200	7880	7880	7880	7880	0
206	20241008	164000	126862200	7880	7880	7880	7880	0
207	20241008	163900	126862200	7880	7880	7880	7880	0
208	20241008	163800	126862200	7880	7880	7880	7880	0
209	20241008	163700	126862200	7880	7880	7880	7880	0
210	20241008	163600	126862200	7880	7880	7880	7880	0
211	20241008	163500	126862200	7880	7880	7880	7880	0
212	20241008	163400	126862200	7880	7880	7880	7880	1023
213	20241008	163300	126862200	7880	7880	7880	7880	0
214	20241008	163200	126862200	7880	7880	7880	7880	0
215	20241008	163100	126862200	7880	7880	7880	7880	0
216	20241008	163000	126862200	7880	7880	7880	7880	0
217	20241008	162900	126862200	7880	7880	7880	7880	0
218	20241008	162800	126862200	7880	7880	7880	7880	0
219	20241008	162700	126862200	7880	7880	7880	7880	0
220	20241008	162600	126862200	7880	7880	7880	7880	0
221	20241008	162500	126862200	7880	7880	7880	7880	0
222	20241008	162400	126862200	7880	7880	7880	7880	0
223	20241008	162300	126862200	7880	7880	7880	7880	0
224	20241008	162200	126862200	7880	7880	7880	7880	0
225	20241008	162100	126862200	7880	7880	7880	7880	0
226	20241008	162000	126862200	7880	7880	7880	7880	0
227	20241008	161900	126862200	7880	7880	7880	7880	0
228	20241008	161800	126862200	7880	7880	7880	7880	0
229	20241008	161700	126862200	7880	7880	7880	7880	0
230	20241008	161600	126862200	7880	7880	7880	7880	0
231	20241008	161500	126862200	7880	7880	7880	7880	0
232	20241008	161400	126862200	7880	7880	7880	7880	0
233	20241008	161300	126862200	7880	7880	7880	7880	0
234	20241008	161200	126862200	7880	7880	7880	7880	0
235	20241008	161100	126862200	7880	7880	7880	7880	0
236	20241008	161000	126862200	7880	7880	7880	7880	0
237	20241008	160900	126862200	7880	7880	7880	7880	0
238	20241008	160800	126862200	7880	7880	7880	7880	0
239	20241008	160700	126862200	7880	7880	7880	7880	0
240	20241008	160600	126862200	7880	7880	7880	7880	0
241	20241008	160500	126862200	7880	7880	7880	7880	0
242	20241008	160400	126862200	7880	7880	7880	7880	1023
243	20241008	160300	126862200	7880	7880	7880	7880	0
244	20241008	160200	126862200	7880	7880	7880	7880	0
245	20241008	160100	126862200	7880	7880	7880	7880	0
246	20241008	160000	126862200	7880	7880	7880	7880	0
247	20241008	155900	126862200	7880	7880	7880	7880	0
248	20241008	155800	126862200	7880	7880	7880	7880	0
249	20241008	155700	126862200	7880	7880	7880	7880	0
250	20241008	155600	126862200	7880	7880	7880	7880	0
251	20241008	155500	126862200	7880	7880	7880	7880	0
252	20241008	155400	126862200	7880	7880	7880	7880	0
253	20241008	155300	126862200	7880	7880	7880	7880	0
254	20241008	155200	126862200	7880	7880	7880	7880	0
255	20241008	155100	126862200	7880	7880	7880	7880	0
256	20241008	155000	126862200	7880	7880	7880	7880	0
257	20241008	154900	126862200	7880	7880	7880	7880	0
258	20241008	154800	126862200	7880	7880	7880	7880	0
259	20241008	154700	126862200	7880	7880	7880	7880	0
260	20241008	154600	126862200	7880	7880	7880	7880	0
261	20241008	154500	126862200	7880	7880	7880	7880	0
262	20241008	154400	126862200	7880	7880	7880	7880	0
263	20241008	154300	126862200	7880	7880	7880	7880	0
264	20241008	154200	126862200	7880	7880	7880	7880	0
265	20241008	154100	126862200	7880	7880	7880	7880	0
266	20241008	154000	126862200	7880	7880	7880	7880	0
267	20241008	153900	126862200	7880	7880	7880	7880	0
268	20241008	153800	126862200	7880	7880	7880	7880	0
269	20241008	153700	126862200	7880	7880	7880	7880	0
270	20241008	153600	126862200	7880	7880	7880	7880	0
271	20241008	153500	126862200	7880	7880	7880	7880	0
272	20241008	153400	126862200	7880	7880	7880	7880	1023
273	20241008	153300	126862200	7880	7880	7880	7880	0
274	20241008	153200	126862200	7880	7880	7880	7880	0
275	20241008	153100	126862200	7880	7880	7880	7880	0
276	20241008	153000	126862200	7880	7880	7880	7880	1023
277	20241008	152900	118800960	7920	7920	7920	7920	0
278	20241008	152800	118800960	7920	7920	7920	7920	0
279	20241008	152700	118800960	7920	7920	7920	7920	0
280	20241008	152600	118800960	7920	7920	7920	7920	0
281	20241008	152500	118800960	7920	7920	7920	7920	0
282	20241008	152400	118800960	7920	7920	7920	7920	0
283	20241008	152300	118800960	7920	7920	7920	7920	0
284	20241008	152200	118800960	7920	7920	7920	7920	0
285	20241008	152100	118800960	7920	7920	7920	7920	0
286	20241008	152000	118800960	7920	7920	7920	7920	0
287	20241008	151900	118800960	7920	7920	7920	7890	364
288	20241008	151800	115928570	7920	7920	7920	7920	0
289	20241008	151700	115928570	7920	7920	7920	7920	0
290	20241008	151600	115928570	7920	7920	7920	7920	0
291	20241008	151500	115928570	7920	7900	7920	7900	5
292	20241008	151400	115889050	7900	7900	7900	7900	500
293	20241008	151300	111939050	7930	7930	7930	7930	0
294	20241008	151200	111939050	7930	7930	7930	7930	1
295	20241008	151100	111931120	7910	7910	7910	7910	70
296	20241008	151000	111377420	7930	7920	7930	7920	4
297	20241008	150900	111345730	7910	7910	7910	7910	54
298	20241008	150800	110918590	7910	7900	7920	7900	43
299	20241008	150700	110578550	7910	7910	7920	7910	313
300	20241008	150600	108102710	7910	7910	7910	7910	156
301	20241008	150500	106868750	7920	7920	7920	7920	10
302	20241008	150400	106789550	7920	7930	7930	7920	429
303	20241008	150300	103391380	7950	7950	7950	7950	0
304	20241008	150200	103391380	7950	7950	7950	7950	6
305	20241008	150100	103343680	7950	7950	7950	7950	0
306	20241008	150000	103343680	7950	7950	7950	7950	1
307	20241008	145900	103335730	7950	7950	7950	7950	100
308	20241008	145800	102540730	7950	7950	7950	7950	0
309	20241008	145700	102540730	7950	7940	7950	7930	79
310	20241008	145600	101914230	7950	7950	7950	7950	0
311	20241008	145500	101914230	7950	7950	7950	7950	0
312	20241008	145400	101914230	7950	7950	7950	7950	0
313	20241008	145300	101914230	7950	7950	7950	7950	0
314	20241008	145200	101914230	7950	7950	7950	7950	0
315	20241008	145100	101914230	7950	7950	7950	7950	4
316	20241008	145000	101882430	7930	7930	7930	7930	20
317	20241008	144900	101723830	7930	7930	7930	7930	50
318	20241008	144800	101327330	7930	7930	7930	7930	70
319	20241008	144700	100772230	7930	7930	7930	7930	31
320	20241008	144600	100526400	7930	7930	7930	7930	0
321	20241008	144500	100526400	7930	7930	7930	7930	0
322	20241008	144400	100526400	7930	7930	7930	7930	0
323	20241008	144300	100526400	7930	7930	7930	7930	0
324	20241008	144200	100526400	7930	7930	7930	7930	24
325	20241008	144100	100336080	7930	7930	7930	7930	0
326	20241008	144000	100336080	7930	7930	7930	7930	0
327	20241008	143900	100336080	7930	7930	7930	7930	0
328	20241008	143800	100336080	7930	7930	7930	7930	0
329	20241008	143700	100336080	7930	7930	7930	7930	24
330	20241008	143600	100145760	7950	7950	7950	7950	1
331	20241008	143500	100137810	7950	7950	7950	7950	1
332	20241008	143400	100129860	7950	7950	7950	7950	1
333	20241008	143300	100121910	7950	7950	7950	7950	2
334	20241008	143200	100106010	7940	7940	7940	7940	123
335	20241008	143100	99129390	7930	7930	7930	7930	6
336	20241008	143000	99081810	7920	7920	7920	7920	0
337	20241008	142900	99081810	7920	7920	7920	7920	0
338	20241008	142800	99081810	7920	7920	7920	7920	1
339	20241008	142700	99073890	7930	7940	7940	7930	11
340	20241008	142600	98986650	7930	7930	7930	7930	100
341	20241008	142500	98193650	7930	7930	7930	7930	0
342	20241008	142400	98193650	7930	7930	7930	7930	0
343	20241008	142300	98193650	7930	7930	7930	7930	0
344	20241008	142200	98193650	7930	7930	7930	7930	0
345	20241008	142100	98193650	7930	7920	7940	7920	46
346	20241008	142000	97828980	7920	7920	7920	7920	3
347	20241008	141900	97805220	7920	7920	7920	7920	0
348	20241008	141800	97805220	7920	7920	7920	7920	0
349	20241008	141700	97805220	7920	7920	7920	7920	604
350	20241008	141600	93021540	7920	7920	7920	7920	0
351	20241008	141500	93021540	7920	7920	7920	7920	0
352	20241008	141400	93021540	7920	7920	7920	7920	0
353	20241008	141300	93021540	7920	7920	7920	7920	0
354	20241008	141200	93021540	7920	7920	7920	7920	0
355	20241008	141100	93021540	7920	7920	7920	7920	80
356	20241008	141000	92387940	7920	7920	7920	7920	0
357	20241008	140900	92387940	7920	7920	7920	7920	75
358	20241008	140800	91793940	7920	7920	7920	7920	264
359	20241008	140700	89703060	7920	7920	7920	7920	0
360	20241008	140600	89703060	7920	7920	7920	7920	0
361	20241008	140500	89703060	7920	7920	7920	7920	0
362	20241008	140400	89703060	7920	7920	7920	7920	0
363	20241008	140300	89703060	7920	7920	7920	7920	1200
364	20241008	140200	80199060	7930	7930	7930	7930	801
365	20241008	140100	73847130	7940	7940	7940	7940	0
366	20241008	140000	73847130	7940	7950	7950	7940	3
367	20241008	135900	73823300	7930	7940	7940	7930	1089
368	20241008	135800	65187410	7940	7940	7940	7940	1
369	20241008	135700	65179470	7930	7930	7930	7930	0
370	20241008	135600	65179470	7930	7930	7930	7930	118
371	20241008	135500	64243730	7960	7960	7960	7960	0
372	20241008	135400	64243730	7960	7960	7960	7960	0
373	20241008	135300	64243730	7960	7960	7960	7960	0
374	20241008	135200	64243730	7960	7960	7960	7960	1
375	20241008	135100	64235770	7930	7960	7960	7930	591
376	20241008	135000	59549010	7930	7930	7930	7930	0
377	20241008	134900	59549010	7930	7930	7930	7930	0
378	20241008	134800	59549010	7930	7950	7950	7930	510
379	20241008	134700	55498710	7950	7950	7950	7950	0
380	20241008	134600	55498710	7950	7950	7950	7950	11
381	20241008	134500	55411260	7940	7940	7940	7940	0
382	20241008	134400	55411260	7940	7940	7940	7940	0
383	20241008	134300	55411260	7940	7940	7940	7940	11
384	20241008	134200	55323920	7950	7950	7950	7950	0
385	20241008	134100	55323920	7950	7950	7950	7950	0
386	20241008	134000	55323920	7950	7950	7950	7950	0
387	20241008	133900	55323920	7950	7950	7950	7950	0
388	20241008	133800	55323920	7950	7950	7950	7950	1
389	20241008	133700	55315970	7950	7950	7950	7950	0
390	20241008	133600	55315970	7950	7950	7950	7950	0
391	20241008	133500	55315970	7950	7950	7950	7950	0
392	20241008	133400	55315970	7950	7950	7950	7950	0
393	20241008	133300	55315970	7950	7950	7950	7950	1
394	20241008	133200	55308020	7950	7950	7950	7950	2
395	20241008	133100	55292120	7950	7950	7950	7950	7
396	20241008	133000	55236470	7950	7950	7950	7950	1
397	20241008	132900	55228520	7950	7950	7950	7950	0
398	20241008	132800	55228520	7950	7950	7950	7950	0
399	20241008	132700	55228520	7950	7950	7950	7950	0
400	20241008	132600	55228520	7950	7950	7950	7950	1
401	20241008	132500	55220570	7950	7950	7950	7950	3
402	20241008	132400	55196720	7950	7950	7950	7950	1
403	20241008	132300	55188770	7950	7950	7950	7950	1
404	20241008	132200	55180820	7940	7940	7940	7940	2
405	20241008	132100	55164940	7940	7940	7940	7940	1
406	20241008	132000	55157000	7940	7940	7940	7940	0
407	20241008	131900	55157000	7940	7940	7940	7940	0
408	20241008	131800	55157000	7940	7940	7940	7940	13
409	20241008	131700	55053780	7940	7940	7940	7940	17
410	20241008	131600	54918800	7940	7950	7950	7940	317
411	20241008	131500	52401700	7970	7970	7970	7970	0
412	20241008	131400	52401700	7970	7970	7970	7970	0
413	20241008	131300	52401700	7970	7970	7970	7970	1
414	20241008	131200	52393730	7970	7970	7970	7970	0
415	20241008	131100	52393730	7970	7970	7970	7970	0
416	20241008	131000	52393730	7970	7970	7970	7970	0
417	20241008	130900	52393730	7970	7970	7970	7970	0
418	20241008	130800	52393730	7970	7970	7970	7970	0
419	20241008	130700	52393730	7970	7970	7970	7970	1
420	20241008	130600	52385760	7970	7970	7970	7970	5
421	20241008	130500	52345910	7970	7970	7970	7970	0
422	20241008	130400	52345910	7970	7970	7970	7970	0
423	20241008	130300	52345910	7970	7970	7970	7970	1
424	20241008	130200	52337940	7970	7970	7970	7970	0
425	20241008	130100	52337940	7970	7970	7970	7970	2
426	20241008	130000	52322000	7970	7970	7970	7970	1
427	20241008	125900	52314030	7940	7940	7940	7940	1
428	20241008	125800	52306090	7970	7970	7970	7970	0
429	20241008	125700	52306090	7970	7970	7970	7970	0
430	20241008	125600	52306090	7970	7970	7970	7970	0
431	20241008	125500	52306090	7970	7970	7970	7970	0
432	20241008	125400	52306090	7970	7970	7970	7970	1
433	20241008	125300	52298120	7950	7960	7960	7950	84
434	20241008	125200	51630310	7980	7980	7980	7980	0
435	20241008	125100	51630310	7980	7980	7980	7980	0
436	20241008	125000	51630310	7980	7980	7980	7980	0
437	20241008	124900	51630310	7980	7980	7980	7950	102
438	20241008	124800	50819350	7950	7950	7950	7950	0
439	20241008	124700	50819350	7950	7950	7950	7950	0
440	20241008	124600	50819350	7950	7950	7950	7950	40
441	20241008	124500	50501350	7980	7980	7980	7980	17
442	20241008	124400	50365690	7960	7960	7960	7960	112
443	20241008	124300	49474170	7960	7960	7960	7960	5
444	20241008	124200	49434370	7960	7960	7960	7960	0
445	20241008	124100	49434370	7960	7960	7960	7960	0
446	20241008	124000	49434370	7960	7960	7960	7960	0
447	20241008	123900	49434370	7960	7960	7960	7960	0
448	20241008	123800	49434370	7960	7950	7960	7950	23
449	20241008	123700	49251400	7950	7950	7950	7950	0
450	20241008	123600	49251400	7950	7950	7950	7950	0
451	20241008	123500	49251400	7950	7950	7950	7950	0
452	20241008	123400	49251400	7950	7950	7950	7950	1
453	20241008	123300	49243450	7940	7940	7940	7940	0
454	20241008	123200	49243450	7940	7940	7940	7940	0
455	20241008	123100	49243450	7940	7940	7940	7940	0
456	20241008	123000	49243450	7940	7940	7940	7940	0
457	20241008	122900	49243450	7940	7940	7940	7940	0
458	20241008	122800	49243450	7940	7950	7950	7940	84
459	20241008	122700	48576480	7950	7950	7950	7950	10
460	20241008	122600	48496980	7950	7950	7950	7950	0
461	20241008	122500	48496980	7950	7950	7950	7950	0
462	20241008	122400	48496980	7950	7950	7950	7950	0
463	20241008	122300	48496980	7950	7950	7950	7950	0
464	20241008	122200	48496980	7950	7950	7950	7950	100
465	20241008	122100	47701980	7950	7950	7950	7950	0
466	20241008	122000	47701980	7950	7950	7950	7950	25
467	20241008	121900	47503230	7960	7960	7960	7960	0
468	20241008	121800	47503230	7960	7960	7960	7960	1
469	20241008	121700	47495270	7960	7970	7970	7960	116
470	20241008	121600	46571790	7960	7960	7960	7960	0
471	20241008	121500	46571790	7960	7960	7960	7960	197
472	20241008	121400	45003670	7960	7960	7960	7960	10
473	20241008	121300	44924070	7960	7960	7960	7960	1
474	20241008	121200	44916110	7960	7960	7960	7960	0
475	20241008	121100	44916110	7960	7960	7960	7960	0
476	20241008	121000	44916110	7960	7960	7960	7960	0
477	20241008	120900	44916110	7960	7960	7960	7960	0
478	20241008	120800	44916110	7960	7960	7960	7960	0
479	20241008	120700	44916110	7960	7960	7960	7960	0
480	20241008	120600	44916110	7960	7960	7960	7960	0
481	20241008	120500	44916110	7960	7960	7960	7960	0
482	20241008	120400	44916110	7960	7960	7960	7960	0
483	20241008	120300	44916110	7960	7960	7960	7960	0
484	20241008	120200	44916110	7960	7950	7960	7950	10
485	20241008	120100	44836520	7940	7940	7940	7940	0
486	20241008	120000	44836520	7940	7940	7940	7940	0
487	20241008	115900	44836520	7940	7940	7940	7940	0
488	20241008	115800	44836520	7940	7940	7940	7940	0
489	20241008	115700	44836520	7940	7940	7940	7940	0
490	20241008	115600	44836520	7940	7940	7940	7940	0
491	20241008	115500	44836520	7940	7940	7940	7940	1
492	20241008	115400	44828580	7930	7930	7930	7930	400
493	20241008	115300	41656580	7930	7930	7930	7930	0
494	20241008	115200	41656580	7930	7930	7930	7930	1
495	20241008	115100	41648650	7940	7940	7940	7940	10
496	20241008	115000	41569250	7940	7940	7940	7940	1
497	20241008	114900	41561310	7930	7930	7930	7930	0
498	20241008	114800	41561310	7930	7930	7930	7930	0
499	20241008	114700	41561310	7930	7930	7930	7930	0
500	20241008	114600	41561310	7930	7930	7930	7930	0
501	20241008	114500	41561310	7930	7930	7930	7930	0
502	20241008	114400	41561310	7930	7930	7930	7930	0
503	20241008	114300	41561310	7930	7930	7930	7930	0
504	20241008	114200	41561310	7930	7940	7940	7930	158
505	20241008	114100	40308290	7950	7950	7950	7950	4
506	20241008	114000	40276490	7960	7960	7960	7960	20
507	20241008	113900	40117290	7950	7950	7950	7950	0
508	20241008	113800	40117290	7950	7950	7950	7950	0
509	20241008	113700	40117290	7950	7950	7950	7950	0
510	20241008	113600	40117290	7950	7950	7950	7950	0
511	20241008	113500	40117290	7950	7950	7950	7950	2
512	20241008	113400	40101390	7940	7940	7940	7940	0
513	20241008	113300	40101390	7940	7940	7940	7940	190
514	20241008	113200	38592790	7950	7950	7950	7950	25
515	20241008	113100	38394040	7960	7960	7960	7960	1
516	20241008	113000	38386080	7960	7960	7960	7960	0
517	20241008	112900	38386080	7960	7960	7960	7960	1
518	20241008	112800	38378120	7940	7940	7940	7940	0
519	20241008	112700	38378120	7940	7940	7940	7940	0
520	20241008	112600	38378120	7940	7940	7940	7940	0
521	20241008	112500	38378120	7940	7940	7940	7940	0
522	20241008	112400	38378120	7940	7940	7940	7940	0
523	20241008	112300	38378120	7940	7940	7940	7940	0
524	20241008	112200	38378120	7940	7940	7940	7940	0
525	20241008	112100	38378120	7940	7940	7940	7940	0
526	20241008	112000	38378120	7940	7940	7940	7940	0
527	20241008	111900	38378120	7940	7940	7940	7940	0
528	20241008	111800	38378120	7940	7940	7940	7940	0
529	20241008	111700	38378120	7940	7940	7940	7940	0
530	20241008	111600	38378120	7940	7940	7940	7940	0
531	20241008	111500	38378120	7940	7940	7940	7940	1
532	20241008	111400	38370180	7920	7920	7920	7920	0
533	20241008	111300	38370180	7920	7920	7920	7920	0
534	20241008	111200	38370180	7920	7920	7920	7920	0
535	20241008	111100	38370180	7920	7920	7920	7920	0
536	20241008	111000	38370180	7920	7920	7920	7920	0
537	20241008	110900	38370180	7920	7920	7920	7920	0
538	20241008	110800	38370180	7920	7920	7920	7920	0
539	20241008	110700	38370180	7920	7930	7930	7920	210
540	20241008	110600	36706320	7980	7980	7980	7980	0
541	20241008	110500	36706320	7980	7980	7980	7980	325
542	20241008	110400	34112820	7990	7990	7990	7990	0
543	20241008	110300	34112820	7990	7990	7990	7990	0
544	20241008	110200	34112820	7990	7950	7990	7950	300
545	20241008	110100	31726210	7920	7940	7940	7920	425
546	20241008	110000	28356810	7950	7960	7960	7950	57
547	20241008	105900	27903650	7950	7950	7950	7950	0
548	20241008	105800	27903650	7950	7960	7960	7950	3
549	20241008	105700	27879790	7960	7970	7970	7960	228
550	20241008	105600	26064730	7970	7970	7970	7970	14
551	20241008	105500	25953150	7990	7990	7990	7990	0
552	20241008	105400	25953150	7990	7990	7990	7990	0
553	20241008	105300	25953150	7990	7990	7990	7990	1
554	20241008	105200	25945160	7990	7990	7990	7990	3
555	20241008	105100	25921190	7990	7990	7990	7990	0
556	20241008	105000	25921190	7990	7990	7990	7990	0
557	20241008	104900	25921190	7990	7990	7990	7990	0
558	20241008	104800	25921190	7990	7990	7990	7990	0
559	20241008	104700	25921190	7990	7990	7990	7990	0
560	20241008	104600	25921190	7990	7990	7990	7990	0
561	20241008	104500	25921190	7990	7960	7990	7960	129
562	20241008	104400	24894320	8000	8000	8000	8000	0
563	20241008	104300	24894320	8000	8000	8000	8000	0
564	20241008	104200	24894320	8000	8000	8000	8000	0
565	20241008	104100	24894320	8000	8000	8000	8000	0
566	20241008	104000	24894320	8000	8000	8000	8000	0
567	20241008	103900	24894320	8000	8000	8000	8000	0
568	20241008	103800	24894320	8000	8000	8000	8000	0
569	20241008	103700	24894320	8000	8000	8000	8000	0
570	20241008	103600	24894320	8000	8000	8000	8000	2
571	20241008	103500	24878320	7970	7960	7970	7960	168
572	20241008	103400	23541030	7970	7970	7970	7970	35
573	20241008	103300	23262080	8010	8010	8010	8010	0
574	20241008	103200	23262080	8010	7990	8010	7990	3
575	20241008	103100	23238090	7980	7990	7990	7980	154
576	20241008	103000	22009010	7990	7990	7990	7990	58
577	20241008	102900	21545590	8000	8000	8000	8000	0
578	20241008	102800	21545590	8000	8000	8000	8000	1
579	20241008	102700	21537590	8010	8010	8010	8010	0
580	20241008	102600	21537590	8010	8010	8010	8010	13
581	20241008	102500	21433460	8010	8010	8010	8010	0
582	20241008	102400	21433460	8010	8010	8010	8010	0
583	20241008	102300	21433460	8010	8010	8010	8010	5
584	20241008	102200	21393410	8010	8010	8010	8010	0
585	20241008	102100	21393410	8010	8010	8010	8010	0
586	20241008	102000	21393410	8010	8010	8010	8010	3
587	20241008	101900	21369380	8000	8000	8000	8000	0
588	20241008	101800	21369380	8000	8000	8000	8000	0
589	20241008	101700	21369380	8000	8000	8000	8000	0
590	20241008	101600	21369380	8000	8010	8010	8000	2
591	20241008	101500	21353370	8000	8000	8000	8000	2
592	20241008	101400	21337370	8000	8000	8000	8000	0
593	20241008	101300	21337370	8000	8000	8000	8000	0
594	20241008	101200	21337370	8000	8000	8000	8000	0
595	20241008	101100	21337370	8000	8010	8010	8000	13
596	20241008	101000	21233270	8010	8010	8010	8010	0
597	20241008	100900	21233270	8010	8010	8010	8010	0
598	20241008	100800	21233270	8010	8010	8010	8010	0
599	20241008	100700	21233270	8010	8000	8010	7990	6
600	20241008	100600	21185300	8000	8000	8000	8000	21
601	20241008	100500	21017300	8000	8000	8000	8000	1
602	20241008	100400	21009300	8000	8000	8000	8000	10
603	20241008	100300	20929300	8000	8000	8000	8000	0
604	20241008	100200	20929300	8000	8000	8000	8000	0
605	20241008	100100	20929300	8000	7980	8000	7980	132
606	20241008	100000	19873500	7980	7980	7980	7980	0
607	20241008	095900	19873500	7980	7980	7980	7980	0
608	20241008	095800	19873500	7980	7980	7980	7980	0
609	20241008	095700	19873500	7980	7980	7980	7980	98
610	20241008	095600	19091460	7960	7980	7980	7960	800
611	20241008	095500	12718240	8010	8010	8010	8010	1
612	20241008	095400	12710230	7970	7970	7970	7970	0
613	20241008	095300	12710230	7970	7990	7990	7970	200
614	20241008	095200	11114710	8030	8030	8030	8030	0
615	20241008	095100	11114710	8030	8030	8030	8030	0
616	20241008	095000	11114710	8030	8020	8030	8020	4
617	20241008	094900	11082610	8030	8030	8030	8030	0
618	20241008	094800	11082610	8030	8030	8030	8030	3
619	20241008	094700	11058520	8030	8030	8030	8030	0
620	20241008	094600	11058520	8030	7980	8030	7980	2
621	20241008	094500	11042510	7980	8000	8000	7980	157
622	20241008	094400	9786550	8000	7990	8000	7990	13
623	20241008	094300	9682670	7990	7990	7990	7990	46
624	20241008	094200	9315130	7990	8000	8000	7990	72
625	20241008	094100	8739170	8000	8000	8000	8000	0
626	20241008	094000	8739170	8000	8000	8000	8000	0
627	20241008	093900	8739170	8000	8000	8000	8000	0
628	20241008	093800	8739170	8000	8010	8010	8000	43
629	20241008	093700	8395000	8040	8040	8040	8040	0
630	20241008	093600	8395000	8040	8040	8040	8040	0
631	20241008	093500	8395000	8040	8040	8040	8040	0
632	20241008	093400	8395000	8040	8040	8040	8040	0
633	20241008	093300	8395000	8040	8040	8040	8040	0
634	20241008	093200	8395000	8040	8030	8040	8020	9
635	20241008	093100	8322780	8040	8040	8040	8040	13
636	20241008	093000	8218260	8050	8050	8050	8050	0
637	20241008	092900	8218260	8050	8050	8050	8050	0
638	20241008	092800	8218260	8050	8050	8050	8050	0
639	20241008	092700	8218260	8050	8050	8050	8050	0
640	20241008	092600	8218260	8050	8050	8050	8050	0
641	20241008	092500	8218260	8050	8050	8050	8050	0
642	20241008	092400	8218260	8050	8050	8050	8050	15
643	20241008	092300	8097510	8050	8050	8050	8050	0
644	20241008	092200	8097510	8050	8050	8050	8050	1
645	20241008	092100	8089460	8050	8050	8050	8050	0
646	20241008	092000	8089460	8050	8050	8050	8050	0
647	20241008	091900	8089460	8050	8050	8050	8050	3
648	20241008	091800	8065310	8050	8050	8050	8050	0
649	20241008	091700	8065310	8050	8050	8050	8050	0
650	20241008	091600	8065310	8050	8050	8050	8050	0
651	20241008	091500	8065310	8050	8050	8050	8050	0
652	20241008	091400	8065310	8050	8050	8050	8050	7
653	20241008	091300	8008960	8050	8050	8050	8050	0
654	20241008	091200	8008960	8050	8050	8050	8050	1
655	20241008	091100	8000910	8060	8060	8060	8060	0
656	20241008	091000	8000910	8060	8060	8060	8060	57
657	20241008	090900	7541490	8060	8060	8060	8060	18
658	20241008	090800	7396410	8080	8080	8080	8080	1
659	20241008	090700	7388330	8030	8040	8040	8030	20
660	20241008	090600	7227700	8090	8080	8090	8080	515
661	20241008	090500	3066470	8080	8020	8080	8020	286
662	20241008	090400	767660	8010	8010	8010	8010	42
663	20241008	090300	431240	8000	8000	8000	8000	6
664	20241008	090200	383240	7990	7980	7990	7980	23
665	20241008	090100	199480	7970	7970	7970	7970	0
666	20241008	090000	199480	7970	7980	7980	7970	25