KissMeData/247660/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	205400	114335820	8660	8660	8660	8660	541
3	20241004	205300	114335820	8660	8660	8660	8660	0
4	20241004	205200	114335820	8660	8660	8660	8660	0
5	20241004	205100	114335820	8660	8660	8660	8660	0
6	20241004	205000	114335820	8660	8660	8660	8660	0
7	20241004	204900	114335820	8660	8660	8660	8660	0
8	20241004	204800	114335820	8660	8660	8660	8660	0
9	20241004	204700	114335820	8660	8660	8660	8660	0
10	20241004	204600	114335820	8660	8660	8660	8660	0
11	20241004	204500	114335820	8660	8660	8660	8660	0
12	20241004	204400	114335820	8660	8660	8660	8660	0
13	20241004	204300	114335820	8660	8660	8660	8660	0
14	20241004	204200	114335820	8660	8660	8660	8660	0
15	20241004	204100	114335820	8660	8660	8660	8660	0
16	20241004	204000	114335820	8660	8660	8660	8660	0
17	20241004	203900	114335820	8660	8660	8660	8660	0
18	20241004	203800	114335820	8660	8660	8660	8660	0
19	20241004	203700	114335820	8660	8660	8660	8660	0
20	20241004	203600	114335820	8660	8660	8660	8660	0
21	20241004	203500	114335820	8660	8660	8660	8660	0
22	20241004	203400	114335820	8660	8660	8660	8660	0
23	20241004	203300	114335820	8660	8660	8660	8660	0
24	20241004	203200	114335820	8660	8660	8660	8660	0
25	20241004	203100	114335820	8660	8660	8660	8660	0
26	20241004	203000	114335820	8660	8660	8660	8660	0
27	20241004	202900	114335820	8660	8660	8660	8660	0
28	20241004	202800	114335820	8660	8660	8660	8660	0
29	20241004	202700	114335820	8660	8660	8660	8660	0
30	20241004	202600	114335820	8660	8660	8660	8660	0
31	20241004	202500	114335820	8660	8660	8660	8660	0
32	20241004	202400	114335820	8660	8660	8660	8660	541
33	20241004	202300	114335820	8660	8660	8660	8660	0
34	20241004	202200	114335820	8660	8660	8660	8660	0
35	20241004	202100	114335820	8660	8660	8660	8660	0
36	20241004	202000	114335820	8660	8660	8660	8660	0
37	20241004	201900	114335820	8660	8660	8660	8660	0
38	20241004	201800	114335820	8660	8660	8660	8660	0
39	20241004	201700	114335820	8660	8660	8660	8660	0
40	20241004	201600	114335820	8660	8660	8660	8660	0
41	20241004	201500	114335820	8660	8660	8660	8660	0
42	20241004	201400	114335820	8660	8660	8660	8660	0
43	20241004	201300	114335820	8660	8660	8660	8660	0
44	20241004	201200	114335820	8660	8660	8660	8660	0
45	20241004	201100	114335820	8660	8660	8660	8660	0
46	20241004	201000	114335820	8660	8660	8660	8660	0
47	20241004	200900	114335820	8660	8660	8660	8660	0
48	20241004	200800	114335820	8660	8660	8660	8660	0
49	20241004	200700	114335820	8660	8660	8660	8660	0
50	20241004	200600	114335820	8660	8660	8660	8660	0
51	20241004	200500	114335820	8660	8660	8660	8660	0
52	20241004	200400	114335820	8660	8660	8660	8660	0
53	20241004	200300	114335820	8660	8660	8660	8660	0
54	20241004	200200	114335820	8660	8660	8660	8660	0
55	20241004	200100	114335820	8660	8660	8660	8660	0
56	20241004	200000	114335820	8660	8660	8660	8660	0
57	20241004	195900	114335820	8660	8660	8660	8660	0
58	20241004	195800	114335820	8660	8660	8660	8660	0
59	20241004	195700	114335820	8660	8660	8660	8660	0
60	20241004	195600	114335820	8660	8660	8660	8660	0
61	20241004	195500	114335820	8660	8660	8660	8660	0
62	20241004	195400	114335820	8660	8660	8660	8660	541
63	20241004	195300	114335820	8660	8660	8660	8660	0
64	20241004	195200	114335820	8660	8660	8660	8660	0
65	20241004	195100	114335820	8660	8660	8660	8660	0
66	20241004	195000	114335820	8660	8660	8660	8660	0
67	20241004	194900	114335820	8660	8660	8660	8660	0
68	20241004	194800	114335820	8660	8660	8660	8660	0
69	20241004	194700	114335820	8660	8660	8660	8660	0
70	20241004	194600	114335820	8660	8660	8660	8660	0
71	20241004	194500	114335820	8660	8660	8660	8660	0
72	20241004	194400	114335820	8660	8660	8660	8660	0
73	20241004	194300	114335820	8660	8660	8660	8660	0
74	20241004	194200	114335820	8660	8660	8660	8660	0
75	20241004	194100	114335820	8660	8660	8660	8660	0
76	20241004	194000	114335820	8660	8660	8660	8660	0
77	20241004	193900	114335820	8660	8660	8660	8660	0
78	20241004	193800	114335820	8660	8660	8660	8660	0
79	20241004	193700	114335820	8660	8660	8660	8660	0
80	20241004	193600	114335820	8660	8660	8660	8660	0
81	20241004	193500	114335820	8660	8660	8660	8660	0
82	20241004	193400	114335820	8660	8660	8660	8660	0
83	20241004	193300	114335820	8660	8660	8660	8660	0
84	20241004	193200	114335820	8660	8660	8660	8660	0
85	20241004	193100	114335820	8660	8660	8660	8660	0
86	20241004	193000	114335820	8660	8660	8660	8660	0
87	20241004	192900	114335820	8660	8660	8660	8660	0
88	20241004	192800	114335820	8660	8660	8660	8660	0
89	20241004	192700	114335820	8660	8660	8660	8660	0
90	20241004	192600	114335820	8660	8660	8660	8660	0
91	20241004	192500	114335820	8660	8660	8660	8660	0
92	20241004	192400	114335820	8660	8660	8660	8660	541
93	20241004	192300	114335820	8660	8660	8660	8660	0
94	20241004	192200	114335820	8660	8660	8660	8660	0
95	20241004	192100	114335820	8660	8660	8660	8660	0
96	20241004	192000	114335820	8660	8660	8660	8660	0
97	20241004	191900	114335820	8660	8660	8660	8660	0
98	20241004	191800	114335820	8660	8660	8660	8660	0
99	20241004	191700	114335820	8660	8660	8660	8660	0
100	20241004	191600	114335820	8660	8660	8660	8660	0
101	20241004	191500	114335820	8660	8660	8660	8660	0
102	20241004	191400	114335820	8660	8660	8660	8660	0
103	20241004	191300	114335820	8660	8660	8660	8660	0
104	20241004	191200	114335820	8660	8660	8660	8660	0
105	20241004	191100	114335820	8660	8660	8660	8660	0
106	20241004	191000	114335820	8660	8660	8660	8660	0
107	20241004	190900	114335820	8660	8660	8660	8660	0
108	20241004	190800	114335820	8660	8660	8660	8660	0
109	20241004	190700	114335820	8660	8660	8660	8660	0
110	20241004	190600	114335820	8660	8660	8660	8660	0
111	20241004	190500	114335820	8660	8660	8660	8660	0
112	20241004	190400	114335820	8660	8660	8660	8660	0
113	20241004	190300	114335820	8660	8660	8660	8660	0
114	20241004	190200	114335820	8660	8660	8660	8660	0
115	20241004	190100	114335820	8660	8660	8660	8660	0
116	20241004	190000	114335820	8660	8660	8660	8660	0
117	20241004	185900	114335820	8660	8660	8660	8660	0
118	20241004	185800	114335820	8660	8660	8660	8660	0
119	20241004	185700	114335820	8660	8660	8660	8660	0
120	20241004	185600	114335820	8660	8660	8660	8660	0
121	20241004	185500	114335820	8660	8660	8660	8660	0
122	20241004	185400	114335820	8660	8660	8660	8660	541
123	20241004	185300	114335820	8660	8660	8660	8660	0
124	20241004	185200	114335820	8660	8660	8660	8660	0
125	20241004	185100	114335820	8660	8660	8660	8660	0
126	20241004	185000	114335820	8660	8660	8660	8660	0
127	20241004	184900	114335820	8660	8660	8660	8660	0
128	20241004	184800	114335820	8660	8660	8660	8660	0
129	20241004	184700	114335820	8660	8660	8660	8660	0
130	20241004	184600	114335820	8660	8660	8660	8660	0
131	20241004	184500	114335820	8660	8660	8660	8660	0
132	20241004	184400	114335820	8660	8660	8660	8660	0
133	20241004	184300	114335820	8660	8660	8660	8660	0
134	20241004	184200	114335820	8660	8660	8660	8660	0
135	20241004	184100	114335820	8660	8660	8660	8660	0
136	20241004	184000	114335820	8660	8660	8660	8660	0
137	20241004	183900	114335820	8660	8660	8660	8660	0
138	20241004	183800	114335820	8660	8660	8660	8660	0
139	20241004	183700	114335820	8660	8660	8660	8660	0
140	20241004	183600	114335820	8660	8660	8660	8660	0
141	20241004	183500	114335820	8660	8660	8660	8660	0
142	20241004	183400	114335820	8660	8660	8660	8660	0
143	20241004	183300	114335820	8660	8660	8660	8660	0
144	20241004	183200	114335820	8660	8660	8660	8660	0
145	20241004	183100	114335820	8660	8660	8660	8660	0
146	20241004	183000	114335820	8660	8660	8660	8660	0
147	20241004	182900	114335820	8660	8660	8660	8660	0
148	20241004	182800	114335820	8660	8660	8660	8660	0
149	20241004	182700	114335820	8660	8660	8660	8660	0
150	20241004	182600	114335820	8660	8660	8660	8660	0
151	20241004	182500	114335820	8660	8660	8660	8660	0
152	20241004	182400	114335820	8660	8660	8660	8660	541
153	20241004	182300	114335820	8660	8660	8660	8660	0
154	20241004	182200	114335820	8660	8660	8660	8660	0
155	20241004	182100	114335820	8660	8660	8660	8660	0
156	20241004	182000	114335820	8660	8660	8660	8660	0
157	20241004	181900	114335820	8660	8660	8660	8660	0
158	20241004	181800	114335820	8660	8660	8660	8660	0
159	20241004	181700	114335820	8660	8660	8660	8660	0
160	20241004	181600	114335820	8660	8660	8660	8660	0
161	20241004	181500	114335820	8660	8660	8660	8660	0
162	20241004	181400	114335820	8660	8660	8660	8660	0
163	20241004	181300	114335820	8660	8660	8660	8660	0
164	20241004	181200	114335820	8660	8660	8660	8660	0
165	20241004	181100	114335820	8660	8660	8660	8660	0
166	20241004	181000	114335820	8660	8660	8660	8660	0
167	20241004	180900	114335820	8660	8660	8660	8660	0
168	20241004	180800	114335820	8660	8660	8660	8660	0
169	20241004	180700	114335820	8660	8660	8660	8660	0
170	20241004	180600	114335820	8660	8660	8660	8660	0
171	20241004	180500	114335820	8660	8660	8660	8660	0
172	20241004	180400	114335820	8660	8660	8660	8660	0
173	20241004	180300	114335820	8660	8660	8660	8660	0
174	20241004	180200	114335820	8660	8660	8660	8660	0
175	20241004	180100	114335820	8660	8660	8660	8660	0
176	20241004	180000	114335820	8660	8660	8660	8660	0
177	20241004	175900	114335820	8660	8660	8660	8660	0
178	20241004	175800	114335820	8660	8660	8660	8660	0
179	20241004	175700	114335820	8660	8660	8660	8660	0
180	20241004	175600	114335820	8660	8660	8660	8660	0
181	20241004	175500	114335820	8660	8660	8660	8660	0
182	20241004	175400	114335820	8660	8660	8660	8660	541
183	20241004	175300	114335820	8660	8660	8660	8660	0
184	20241004	175200	114335820	8660	8660	8660	8660	0
185	20241004	175100	114335820	8660	8660	8660	8660	0
186	20241004	175000	114335820	8660	8660	8660	8660	0
187	20241004	174900	114335820	8660	8660	8660	8660	0
188	20241004	174800	114335820	8660	8660	8660	8660	0
189	20241004	174700	114335820	8660	8660	8660	8660	0
190	20241004	174600	114335820	8660	8660	8660	8660	0
191	20241004	174500	114335820	8660	8660	8660	8660	0
192	20241004	174400	114335820	8660	8660	8660	8660	0
193	20241004	174300	114335820	8660	8660	8660	8660	0
194	20241004	174200	114335820	8660	8660	8660	8660	0
195	20241004	174100	114335820	8660	8660	8660	8660	0
196	20241004	174000	114335820	8660	8660	8660	8660	0
197	20241004	173900	114335820	8660	8660	8660	8660	0
198	20241004	173800	114335820	8660	8660	8660	8660	0
199	20241004	173700	114335820	8660	8660	8660	8660	0
200	20241004	173600	114335820	8660	8660	8660	8660	0
201	20241004	173500	114335820	8660	8660	8660	8660	0
202	20241004	173400	114335820	8660	8660	8660	8660	0
203	20241004	173300	114335820	8660	8660	8660	8660	0
204	20241004	173200	114335820	8660	8660	8660	8660	0
205	20241004	173100	114335820	8660	8660	8660	8660	0
206	20241004	173000	114335820	8660	8660	8660	8660	0
207	20241004	172900	114335820	8660	8660	8660	8660	0
208	20241004	172800	114335820	8660	8660	8660	8660	0
209	20241004	172700	114335820	8660	8660	8660	8660	0
210	20241004	172600	114335820	8660	8660	8660	8660	0
211	20241004	172500	114335820	8660	8660	8660	8660	0
212	20241004	172400	114335820	8660	8660	8660	8660	541
213	20241004	172300	114335820	8660	8660	8660	8660	0
214	20241004	172200	114335820	8660	8660	8660	8660	0
215	20241004	172100	114335820	8660	8660	8660	8660	0
216	20241004	172000	114335820	8660	8660	8660	8660	0
217	20241004	171900	114335820	8660	8660	8660	8660	0
218	20241004	171800	114335820	8660	8660	8660	8660	0
219	20241004	171700	114335820	8660	8660	8660	8660	0
220	20241004	171600	114335820	8660	8660	8660	8660	0
221	20241004	171500	114335820	8660	8660	8660	8660	0
222	20241004	171400	114335820	8660	8660	8660	8660	0
223	20241004	171300	114335820	8660	8660	8660	8660	0
224	20241004	171200	114335820	8660	8660	8660	8660	0
225	20241004	171100	114335820	8660	8660	8660	8660	0
226	20241004	171000	114335820	8660	8660	8660	8660	0
227	20241004	170900	114335820	8660	8660	8660	8660	0
228	20241004	170800	114335820	8660	8660	8660	8660	0
229	20241004	170700	114335820	8660	8660	8660	8660	0
230	20241004	170600	114335820	8660	8660	8660	8660	0
231	20241004	170500	114335820	8660	8660	8660	8660	0
232	20241004	170400	114335820	8660	8660	8660	8660	0
233	20241004	170300	114335820	8660	8660	8660	8660	0
234	20241004	170200	114335820	8660	8660	8660	8660	0
235	20241004	170100	114335820	8660	8660	8660	8660	0
236	20241004	170000	114335820	8660	8660	8660	8660	0
237	20241004	165900	114335820	8660	8660	8660	8660	0
238	20241004	165800	114335820	8660	8660	8660	8660	0
239	20241004	165700	114335820	8660	8660	8660	8660	0
240	20241004	165600	114335820	8660	8660	8660	8660	0
241	20241004	165500	114335820	8660	8660	8660	8660	0
242	20241004	165400	114335820	8660	8660	8660	8660	541
243	20241004	165300	114335820	8660	8660	8660	8660	0
244	20241004	165200	114335820	8660	8660	8660	8660	0
245	20241004	165100	114335820	8660	8660	8660	8660	0
246	20241004	165000	114335820	8660	8660	8660	8660	0
247	20241004	164900	114335820	8660	8660	8660	8660	0
248	20241004	164800	114335820	8660	8660	8660	8660	0
249	20241004	164700	114335820	8660	8660	8660	8660	0
250	20241004	164600	114335820	8660	8660	8660	8660	0
251	20241004	164500	114335820	8660	8660	8660	8660	0
252	20241004	164400	114335820	8660	8660	8660	8660	0
253	20241004	164300	114335820	8660	8660	8660	8660	0
254	20241004	164200	114335820	8660	8660	8660	8660	0
255	20241004	164100	114335820	8660	8660	8660	8660	0
256	20241004	164000	114335820	8660	8660	8660	8660	0
257	20241004	163900	114335820	8660	8660	8660	8660	0
258	20241004	163800	114335820	8660	8660	8660	8660	0
259	20241004	163700	114335820	8660	8660	8660	8660	0
260	20241004	163600	114335820	8660	8660	8660	8660	0
261	20241004	163500	114335820	8660	8660	8660	8660	0
262	20241004	163400	114335820	8660	8660	8660	8660	0
263	20241004	163300	114335820	8660	8660	8660	8660	0
264	20241004	163200	114335820	8660	8660	8660	8660	0
265	20241004	163100	114335820	8660	8660	8660	8660	0
266	20241004	163000	114335820	8660	8660	8660	8660	0
267	20241004	162900	114335820	8660	8660	8660	8660	0
268	20241004	162800	114335820	8660	8660	8660	8660	0
269	20241004	162700	114335820	8660	8660	8660	8660	0
270	20241004	162600	114335820	8660	8660	8660	8660	0
271	20241004	162500	114335820	8660	8660	8660	8660	0
272	20241004	162400	114335820	8660	8660	8660	8660	541
273	20241004	162300	114335820	8660	8660	8660	8660	0
274	20241004	162200	114335820	8660	8660	8660	8660	0
275	20241004	162100	114335820	8660	8660	8660	8660	0
276	20241004	162000	114335820	8660	8660	8660	8660	0
277	20241004	161900	114335820	8660	8660	8660	8660	0
278	20241004	161800	114335820	8660	8660	8660	8660	0
279	20241004	161700	114335820	8660	8660	8660	8660	0
280	20241004	161600	114335820	8660	8660	8660	8660	0
281	20241004	161500	114335820	8660	8660	8660	8660	0
282	20241004	161400	114335820	8660	8660	8660	8660	0
283	20241004	161300	114335820	8660	8660	8660	8660	0
284	20241004	161200	114335820	8660	8660	8660	8660	0
285	20241004	161100	114335820	8660	8660	8660	8660	0
286	20241004	161000	114335820	8660	8660	8660	8660	0
287	20241004	160900	114335820	8660	8660	8660	8660	0
288	20241004	160800	114335820	8660	8660	8660	8660	0
289	20241004	160700	114335820	8660	8660	8660	8660	0
290	20241004	160600	114335820	8660	8660	8660	8660	0
291	20241004	160500	114335820	8660	8660	8660	8660	0
292	20241004	160400	114335820	8660	8660	8660	8660	0
293	20241004	160300	114335820	8660	8660	8660	8660	0
294	20241004	160200	114335820	8660	8660	8660	8660	0
295	20241004	160100	114335820	8660	8660	8660	8660	0
296	20241004	160000	114335820	8660	8660	8660	8660	0
297	20241004	155900	114335820	8660	8660	8660	8660	0
298	20241004	155800	114335820	8660	8660	8660	8660	0
299	20241004	155700	114335820	8660	8660	8660	8660	0
300	20241004	155600	114335820	8660	8660	8660	8660	0
301	20241004	155500	114335820	8660	8660	8660	8660	0
302	20241004	155400	114335820	8660	8660	8660	8660	541
303	20241004	155300	114335820	8660	8660	8660	8660	0
304	20241004	155200	114335820	8660	8660	8660	8660	0
305	20241004	155100	114335820	8660	8660	8660	8660	0
306	20241004	155000	114335820	8660	8660	8660	8660	0
307	20241004	154900	114335820	8660	8660	8660	8660	0
308	20241004	154800	114335820	8660	8660	8660	8660	0
309	20241004	154700	114335820	8660	8660	8660	8660	0
310	20241004	154600	114335820	8660	8660	8660	8660	0
311	20241004	154500	114335820	8660	8660	8660	8660	0
312	20241004	154400	114335820	8660	8660	8660	8660	0
313	20241004	154300	114335820	8660	8660	8660	8660	0
314	20241004	154200	114335820	8660	8660	8660	8660	0
315	20241004	154100	114335820	8660	8660	8660	8660	0
316	20241004	154000	114335820	8660	8660	8660	8660	0
317	20241004	153900	114335820	8660	8660	8660	8660	0
318	20241004	153800	114335820	8660	8660	8660	8660	0
319	20241004	153700	114335820	8660	8660	8660	8660	0
320	20241004	153600	114335820	8660	8660	8660	8660	0
321	20241004	153500	114335820	8660	8660	8660	8660	0
322	20241004	153400	114335820	8660	8660	8660	8660	0
323	20241004	153300	114335820	8660	8660	8660	8660	0
324	20241004	153200	114335820	8660	8660	8660	8660	0
325	20241004	153100	114335820	8660	8660	8660	8660	0
326	20241004	153000	114335820	8660	8660	8660	8660	541
327	20241004	152900	109650760	8600	8600	8600	8600	0
328	20241004	152800	109650760	8600	8600	8600	8600	0
329	20241004	152700	109650760	8600	8600	8600	8600	0
330	20241004	152600	109650760	8600	8600	8600	8600	0
331	20241004	152500	109650760	8600	8600	8600	8600	0
332	20241004	152400	109650760	8600	8600	8600	8600	0
333	20241004	152300	109650760	8600	8600	8600	8600	0
334	20241004	152200	109650760	8600	8600	8600	8600	0
335	20241004	152100	109650760	8600	8600	8600	8600	0
336	20241004	152000	109650760	8600	8600	8600	8600	0
337	20241004	151900	109650760	8600	8590	8600	8570	65
338	20241004	151800	109093520	8630	8630	8630	8630	0
339	20241004	151700	109093520	8630	8630	8630	8630	0
340	20241004	151600	109093520	8630	8630	8630	8630	18
341	20241004	151500	108938180	8590	8630	8630	8590	303
342	20241004	151400	106335290	8630	8590	8630	8590	702
343	20241004	151300	100305070	8630	8580	8630	8580	11
344	20241004	151200	100210640	8630	8620	8630	8620	7
345	20241004	151100	100150290	8630	8630	8630	8630	0
346	20241004	151000	100150290	8630	8630	8630	8630	18
347	20241004	150900	99994950	8570	8570	8570	8570	3
348	20241004	150800	99969240	8640	8580	8640	8580	50
349	20241004	150700	99540000	8650	8650	8650	8650	0
350	20241004	150600	99540000	8650	8650	8650	8650	0
351	20241004	150500	99540000	8650	8650	8650	8650	0
352	20241004	150400	99540000	8650	8650	8650	8650	0
353	20241004	150300	99540000	8650	8650	8650	8650	0
354	20241004	150200	99540000	8650	8650	8650	8650	0
355	20241004	150100	99540000	8650	8650	8650	8650	0
356	20241004	150000	99540000	8650	8650	8650	8650	0
357	20241004	145900	99540000	8650	8650	8650	8650	0
358	20241004	145800	99540000	8650	8650	8650	8650	0
359	20241004	145700	99540000	8650	8650	8650	8650	0
360	20241004	145600	99540000	8650	8650	8650	8650	0
361	20241004	145500	99540000	8650	8650	8650	8650	3
362	20241004	145400	99514050	8640	8640	8640	8640	0
363	20241004	145300	99514050	8640	8640	8640	8640	0
364	20241004	145200	99514050	8640	8640	8640	8640	0
365	20241004	145100	99514050	8640	8640	8640	8640	0
366	20241004	145000	99514050	8640	8640	8640	8640	1
367	20241004	144900	99505410	8560	8560	8560	8560	0
368	20241004	144800	99505410	8560	8560	8560	8560	0
369	20241004	144700	99505410	8560	8570	8570	8560	254
370	20241004	144600	97329670	8560	8640	8640	8560	953
371	20241004	144500	89130410	8640	8640	8640	8640	10
372	20241004	144400	89044010	8640	8640	8640	8640	0
373	20241004	144300	89044010	8640	8640	8640	8640	0
374	20241004	144200	89044010	8640	8640	8640	8640	0
375	20241004	144100	89044010	8640	8640	8640	8640	0
376	20241004	144000	89044010	8640	8640	8640	8640	0
377	20241004	143900	89044010	8640	8640	8640	8640	0
378	20241004	143800	89044010	8640	8640	8640	8640	0
379	20241004	143700	89044010	8640	8640	8640	8640	0
380	20241004	143600	89044010	8640	8640	8640	8640	0
381	20241004	143500	89044010	8640	8640	8640	8640	0
382	20241004	143400	89044010	8640	8640	8640	8640	0
383	20241004	143300	89044010	8640	8640	8640	8640	0
384	20241004	143200	89044010	8640	8640	8640	8640	0
385	20241004	143100	89044010	8640	8640	8640	8640	0
386	20241004	143000	89044010	8640	8640	8640	8640	0
387	20241004	142900	89044010	8640	8640	8640	8640	0
388	20241004	142800	89044010	8640	8640	8640	8640	0
389	20241004	142700	89044010	8640	8640	8640	8640	0
390	20241004	142600	89044010	8640	8640	8640	8640	0
391	20241004	142500	89044010	8640	8640	8640	8640	0
392	20241004	142400	89044010	8640	8640	8640	8640	0
393	20241004	142300	89044010	8640	8640	8640	8640	0
394	20241004	142200	89044010	8640	8640	8640	8640	23
395	20241004	142100	88845290	8640	8640	8640	8640	0
396	20241004	142000	88845290	8640	8640	8640	8640	0
397	20241004	141900	88845290	8640	8640	8640	8640	0
398	20241004	141800	88845290	8640	8640	8640	8640	0
399	20241004	141700	88845290	8640	8640	8640	8640	0
400	20241004	141600	88845290	8640	8640	8640	8640	0
401	20241004	141500	88845290	8640	8640	8640	8640	0
402	20241004	141400	88845290	8640	8640	8640	8640	0
403	20241004	141300	88845290	8640	8640	8640	8640	0
404	20241004	141200	88845290	8640	8640	8640	8640	0
405	20241004	141100	88845290	8640	8640	8640	8640	274
406	20241004	141000	86477930	8640	8640	8640	8640	0
407	20241004	140900	86477930	8640	8640	8640	8640	0
408	20241004	140800	86477930	8640	8640	8640	8640	11
409	20241004	140700	86382890	8680	8680	8680	8680	0
410	20241004	140600	86382890	8680	8680	8680	8680	0
411	20241004	140500	86382890	8680	8680	8680	8680	0
412	20241004	140400	86382890	8680	8680	8680	8680	0
413	20241004	140300	86382890	8680	8680	8680	8680	0
414	20241004	140200	86382890	8680	8680	8680	8680	0
415	20241004	140100	86382890	8680	8680	8680	8680	0
416	20241004	140000	86382890	8680	8680	8680	8680	0
417	20241004	135900	86382890	8680	8680	8680	8680	0
418	20241004	135800	86382890	8680	8680	8680	8680	0
419	20241004	135700	86382890	8680	8680	8680	8680	0
420	20241004	135600	86382890	8680	8680	8680	8680	0
421	20241004	135500	86382890	8680	8680	8680	8680	1
422	20241004	135400	86374210	8620	8620	8620	8620	0
423	20241004	135300	86374210	8620	8620	8620	8620	0
424	20241004	135200	86374210	8620	8620	8620	8620	0
425	20241004	135100	86374210	8620	8620	8620	8620	0
426	20241004	135000	86374210	8620	8630	8630	8620	820
427	20241004	134900	79304150	8620	8620	8620	8620	0
428	20241004	134800	79304150	8620	8620	8620	8620	0
429	20241004	134700	79304150	8620	8620	8620	8620	6
430	20241004	134600	79252430	8680	8680	8680	8680	0
431	20241004	134500	79252430	8680	8680	8680	8680	0
432	20241004	134400	79252430	8680	8680	8680	8680	0
433	20241004	134300	79252430	8680	8680	8680	8680	0
434	20241004	134200	79252430	8680	8680	8680	8680	0
435	20241004	134100	79252430	8680	8680	8680	8680	66
436	20241004	134000	78679550	8650	8640	8650	8640	54
437	20241004	133900	78212490	8640	8640	8640	8640	0
438	20241004	133800	78212490	8640	8640	8640	8640	1
439	20241004	133700	78203850	8620	8620	8620	8620	0
440	20241004	133600	78203850	8620	8620	8620	8620	0
441	20241004	133500	78203850	8620	8620	8620	8620	0
442	20241004	133400	78203850	8620	8620	8620	8620	1
443	20241004	133300	78195230	8640	8640	8640	8640	0
444	20241004	133200	78195230	8640	8640	8640	8640	0
445	20241004	133100	78195230	8640	8640	8640	8640	0
446	20241004	133000	78195230	8640	8640	8640	8640	0
447	20241004	132900	78195230	8640	8640	8640	8640	0
448	20241004	132800	78195230	8640	8640	8640	8640	0
449	20241004	132700	78195230	8640	8640	8640	8640	0
450	20241004	132600	78195230	8640	8640	8640	8640	0
451	20241004	132500	78195230	8640	8640	8640	8640	0
452	20241004	132400	78195230	8640	8640	8640	8640	3
453	20241004	132300	78169310	8640	8640	8640	8640	0
454	20241004	132200	78169310	8640	8640	8640	8640	20
455	20241004	132100	77996510	8620	8620	8620	8620	0
456	20241004	132000	77996510	8620	8630	8630	8620	150
457	20241004	131900	76702460	8640	8640	8640	8640	2
458	20241004	131800	76685180	8640	8640	8640	8640	0
459	20241004	131700	76685180	8640	8640	8640	8640	0
460	20241004	131600	76685180	8640	8640	8640	8640	0
461	20241004	131500	76685180	8640	8640	8640	8640	0
462	20241004	131400	76685180	8640	8640	8640	8640	0
463	20241004	131300	76685180	8640	8640	8640	8640	0
464	20241004	131200	76685180	8640	8640	8640	8640	0
465	20241004	131100	76685180	8640	8640	8640	8640	0
466	20241004	131000	76685180	8640	8640	8640	8640	0
467	20241004	130900	76685180	8640	8640	8640	8640	0
468	20241004	130800	76685180	8640	8640	8640	8640	0
469	20241004	130700	76685180	8640	8640	8640	8640	0
470	20241004	130600	76685180	8640	8640	8640	8640	0
471	20241004	130500	76685180	8640	8640	8640	8640	0
472	20241004	130400	76685180	8640	8640	8640	8640	0
473	20241004	130300	76685180	8640	8640	8640	8640	1
474	20241004	130200	76676540	8640	8640	8640	8640	0
475	20241004	130100	76676540	8640	8640	8640	8640	10
476	20241004	130000	76590140	8640	8640	8640	8640	0
477	20241004	125900	76590140	8640	8640	8640	8640	0
478	20241004	125800	76590140	8640	8640	8640	8640	0
479	20241004	125700	76590140	8640	8640	8640	8640	0
480	20241004	125600	76590140	8640	8640	8640	8640	1
481	20241004	125500	76581500	8680	8680	8680	8680	0
482	20241004	125400	76581500	8680	8680	8680	8680	0
483	20241004	125300	76581500	8680	8680	8680	8680	0
484	20241004	125200	76581500	8680	8680	8680	8680	0
485	20241004	125100	76581500	8680	8680	8680	8680	100
486	20241004	125000	75713500	8680	8680	8680	8680	0
487	20241004	124900	75713500	8680	8680	8680	8680	0
488	20241004	124800	75713500	8680	8680	8680	8680	0
489	20241004	124700	75713500	8680	8680	8680	8680	0
490	20241004	124600	75713500	8680	8680	8680	8680	0
491	20241004	124500	75713500	8680	8680	8680	8680	0
492	20241004	124400	75713500	8680	8680	8680	8680	0
493	20241004	124300	75713500	8680	8680	8680	8680	0
494	20241004	124200	75713500	8680	8680	8680	8680	0
495	20241004	124100	75713500	8680	8680	8680	8680	0
496	20241004	124000	75713500	8680	8680	8680	8680	1
497	20241004	123900	75704820	8640	8640	8640	8640	0
498	20241004	123800	75704820	8640	8640	8640	8640	0
499	20241004	123700	75704820	8640	8640	8640	8640	0
500	20241004	123600	75704820	8640	8640	8640	8640	80
501	20241004	123500	75013620	8630	8630	8630	8630	5
502	20241004	123400	74970470	8630	8630	8630	8630	0
503	20241004	123300	74970470	8630	8630	8630	8630	0
504	20241004	123200	74970470	8630	8630	8630	8630	1
505	20241004	123100	74961840	8620	8620	8620	8620	73
506	20241004	123000	74332580	8620	8620	8620	8620	0
507	20241004	122900	74332580	8620	8620	8620	8620	0
508	20241004	122800	74332580	8620	8620	8620	8620	254
509	20241004	122700	72143100	8620	8620	8620	8620	0
510	20241004	122600	72143100	8620	8620	8620	8620	0
511	20241004	122500	72143100	8620	8620	8620	8620	0
512	20241004	122400	72143100	8620	8620	8620	8620	0
513	20241004	122300	72143100	8620	8620	8620	8620	100
514	20241004	122200	71281100	8620	8620	8620	8620	0
515	20241004	122100	71281100	8620	8620	8620	8620	0
516	20241004	122000	71281100	8620	8620	8620	8620	0
517	20241004	121900	71281100	8620	8620	8620	8620	0
518	20241004	121800	71281100	8620	8620	8620	8620	0
519	20241004	121700	71281100	8620	8620	8620	8620	469
520	20241004	121600	67238320	8630	8630	8630	8630	0
521	20241004	121500	67238320	8630	8630	8630	8630	0
522	20241004	121400	67238320	8630	8630	8630	8630	0
523	20241004	121300	67238320	8630	8630	8630	8630	0
524	20241004	121200	67238320	8630	8630	8630	8630	0
525	20241004	121100	67238320	8630	8630	8630	8630	18
526	20241004	121000	67082980	8600	8600	8600	8600	0
527	20241004	120900	67082980	8600	8600	8600	8600	0
528	20241004	120800	67082980	8600	8600	8600	8600	0
529	20241004	120700	67082980	8600	8610	8610	8600	45
530	20241004	120600	66695830	8610	8610	8610	8610	0
531	20241004	120500	66695830	8610	8610	8610	8610	0
532	20241004	120400	66695830	8610	8610	8610	8610	0
533	20241004	120300	66695830	8610	8610	8610	8610	0
534	20241004	120200	66695830	8610	8610	8610	8610	0
535	20241004	120100	66695830	8610	8610	8610	8610	0
536	20241004	120000	66695830	8610	8630	8630	8610	180
537	20241004	115900	65144740	8650	8650	8650	8650	0
538	20241004	115800	65144740	8650	8650	8650	8650	0
539	20241004	115700	65144740	8650	8650	8650	8650	0
540	20241004	115600	65144740	8650	8650	8650	8650	0
541	20241004	115500	65144740	8650	8650	8650	8650	0
542	20241004	115400	65144740	8650	8650	8650	8650	0
543	20241004	115300	65144740	8650	8650	8650	8650	14
544	20241004	115200	65023640	8650	8650	8650	8650	0
545	20241004	115100	65023640	8650	8650	8650	8650	0
546	20241004	115000	65023640	8650	8650	8650	8650	0
547	20241004	114900	65023640	8650	8650	8650	8650	0
548	20241004	114800	65023640	8650	8650	8650	8650	0
549	20241004	114700	65023640	8650	8650	8650	8650	1
550	20241004	114600	65014990	8680	8680	8680	8680	0
551	20241004	114500	65014990	8680	8680	8680	8680	0
552	20241004	114400	65014990	8680	8680	8680	8680	0
553	20241004	114300	65014990	8680	8680	8680	8680	0
554	20241004	114200	65014990	8680	8680	8680	8680	0
555	20241004	114100	65014990	8680	8680	8680	8680	0
556	20241004	114000	65014990	8680	8680	8680	8680	0
557	20241004	113900	65014990	8680	8680	8680	8680	0
558	20241004	113800	65014990	8680	8680	8680	8680	0
559	20241004	113700	65014990	8680	8680	8680	8680	0
560	20241004	113600	65014990	8680	8680	8680	8680	0
561	20241004	113500	65014990	8680	8680	8680	8680	1
562	20241004	113400	65006310	8650	8650	8650	8650	14
563	20241004	113300	64885210	8680	8680	8680	8680	0
564	20241004	113200	64885210	8680	8680	8680	8680	0
565	20241004	113100	64885210	8680	8680	8680	8680	0
566	20241004	113000	64885210	8680	8680	8680	8680	0
567	20241004	112900	64885210	8680	8680	8680	8680	0
568	20241004	112800	64885210	8680	8680	8680	8680	0
569	20241004	112700	64885210	8680	8680	8680	8680	0
570	20241004	112600	64885210	8680	8680	8680	8680	0
571	20241004	112500	64885210	8680	8680	8680	8680	0
572	20241004	112400	64885210	8680	8680	8680	8680	30
573	20241004	112300	64624810	8680	8680	8680	8680	22
574	20241004	112200	64433850	8670	8670	8670	8670	0
575	20241004	112100	64433850	8670	8670	8670	8670	0
576	20241004	112000	64433850	8670	8670	8670	8670	0
577	20241004	111900	64433850	8670	8670	8670	8670	0
578	20241004	111800	64433850	8670	8670	8670	8670	10
579	20241004	111700	64347150	8700	8700	8700	8700	0
580	20241004	111600	64347150	8700	8700	8700	8700	0
581	20241004	111500	64347150	8700	8700	8700	8700	0
582	20241004	111400	64347150	8700	8700	8700	8700	0
583	20241004	111300	64347150	8700	8700	8700	8700	0
584	20241004	111200	64347150	8700	8700	8700	8700	0
585	20241004	111100	64347150	8700	8700	8700	8700	0
586	20241004	111000	64347150	8700	8700	8700	8700	0
587	20241004	110900	64347150	8700	8700	8700	8700	0
588	20241004	110800	64347150	8700	8700	8700	8700	0
589	20241004	110700	64347150	8700	8700	8700	8700	0
590	20241004	110600	64347150	8700	8700	8700	8700	0
591	20241004	110500	64347150	8700	8700	8700	8700	0
592	20241004	110400	64347150	8700	8700	8700	8700	19
593	20241004	110300	64181850	8700	8700	8700	8700	69
594	20241004	110200	63581550	8750	8750	8750	8750	0
595	20241004	110100	63581550	8750	8750	8750	8750	0
596	20241004	110000	63581550	8750	8750	8750	8750	0
597	20241004	105900	63581550	8750	8750	8750	8750	0
598	20241004	105800	63581550	8750	8750	8750	8750	0
599	20241004	105700	63581550	8750	8750	8750	8750	0
600	20241004	105600	63581550	8750	8750	8750	8750	0
601	20241004	105500	63581550	8750	8730	8750	8730	8
602	20241004	105400	63511690	8750	8750	8750	8750	0
603	20241004	105300	63511690	8750	8750	8750	8750	1
604	20241004	105200	63502940	8750	8750	8750	8750	0
605	20241004	105100	63502940	8750	8750	8750	8750	0
606	20241004	105000	63502940	8750	8750	8750	8750	0
607	20241004	104900	63502940	8750	8750	8750	8750	0
608	20241004	104800	63502940	8750	8750	8750	8750	0
609	20241004	104700	63502940	8750	8750	8750	8750	0
610	20241004	104600	63502940	8750	8750	8750	8750	0
611	20241004	104500	63502940	8750	8750	8750	8750	100
612	20241004	104400	62627940	8760	8760	8760	8760	0
613	20241004	104300	62627940	8760	8750	8760	8750	400
614	20241004	104200	59125080	8760	8760	8760	8760	0
615	20241004	104100	59125080	8760	8760	8760	8760	0
616	20241004	104000	59125080	8760	8760	8760	8760	0
617	20241004	103900	59125080	8760	8760	8760	8760	0
618	20241004	103800	59125080	8760	8760	8760	8760	0
619	20241004	103700	59125080	8760	8760	8760	8760	0
620	20241004	103600	59125080	8760	8760	8760	8760	0
621	20241004	103500	59125080	8760	8760	8760	8760	0
622	20241004	103400	59125080	8760	8760	8760	8760	0
623	20241004	103300	59125080	8760	8760	8760	8760	0
624	20241004	103200	59125080	8760	8760	8760	8760	0
625	20241004	103100	59125080	8760	8760	8760	8760	0
626	20241004	103000	59125080	8760	8760	8760	8760	0
627	20241004	102900	59125080	8760	8760	8760	8760	0
628	20241004	102800	59125080	8760	8760	8760	8760	1
629	20241004	102700	59116320	8770	8760	8780	8760	205
630	20241004	102600	57317810	8780	8780	8780	8780	0
631	20241004	102500	57317810	8780	8780	8780	8780	0
632	20241004	102400	57317810	8780	8780	8780	8780	48
633	20241004	102300	56896370	8790	8790	8790	8790	0
634	20241004	102200	56896370	8790	8780	8790	8780	2
635	20241004	102100	56878800	8750	8700	8750	8700	2386
636	20241004	102000	36049800	8670	8630	8670	8630	226
637	20241004	101900	34097780	8630	8630	8630	8630	0
638	20241004	101800	34097780	8630	8630	8630	8630	11
639	20241004	101700	34002850	8630	8630	8630	8630	0
640	20241004	101600	34002850	8630	8630	8630	8630	1
641	20241004	101500	33994220	8610	8610	8610	8610	0
642	20241004	101400	33994220	8610	8610	8610	8610	0
643	20241004	101300	33994220	8610	8610	8610	8610	14
644	20241004	101200	33873680	8610	8610	8610	8610	0
645	20241004	101100	33873680	8610	8610	8610	8610	40
646	20241004	101000	33529280	8610	8610	8610	8610	0
647	20241004	100900	33529280	8610	8610	8610	8610	18
648	20241004	100800	33374300	8610	8610	8610	8610	0
649	20241004	100700	33374300	8610	8610	8610	8610	0
650	20241004	100600	33374300	8610	8610	8610	8610	0
651	20241004	100500	33374300	8610	8610	8610	8610	4
652	20241004	100400	33339860	8610	8610	8610	8610	1
653	20241004	100300	33331250	8610	8610	8610	8610	0
654	20241004	100200	33331250	8610	8610	8610	8610	20
655	20241004	100100	33159050	8610	8610	8610	8610	0
656	20241004	100000	33159050	8610	8610	8610	8610	13
657	20241004	095900	33047120	8600	8600	8600	8600	11
658	20241004	095800	32952520	8600	8600	8600	8600	342
659	20241004	095700	30011320	8590	8590	8590	8590	10
660	20241004	095600	29925420	8580	8580	8580	8580	0
661	20241004	095500	29925420	8580	8580	8580	8580	0
662	20241004	095400	29925420	8580	8580	8580	8580	0
663	20241004	095300	29925420	8580	8580	8580	8580	35
664	20241004	095200	29625120	8580	8580	8580	8580	0
665	20241004	095100	29625120	8580	8580	8580	8580	0
666	20241004	095000	29625120	8580	8580	8580	8580	0
667	20241004	094900	29625120	8580	8580	8580	8580	0
668	20241004	094800	29625120	8580	8580	8580	8580	1
669	20241004	094700	29616540	8520	8520	8520	8520	0
670	20241004	094600	29616540	8520	8520	8520	8520	0
671	20241004	094500	29616540	8520	8520	8520	8520	0
672	20241004	094400	29616540	8520	8530	8530	8520	329
673	20241004	094300	26813450	8580	8580	8580	8580	0
674	20241004	094200	26813450	8580	8580	8580	8580	3
675	20241004	094100	26787710	8530	8530	8530	8530	0
676	20241004	094000	26787710	8530	8530	8530	8530	300
677	20241004	093900	24228710	8580	8580	8580	8580	0
678	20241004	093800	24228710	8580	8580	8580	8580	0
679	20241004	093700	24228710	8580	8580	8580	8580	0
680	20241004	093600	24228710	8580	8570	8580	8570	200
681	20241004	093500	22512780	8570	8570	8570	8570	0
682	20241004	093400	22512780	8570	8570	8570	8570	0
683	20241004	093300	22512780	8570	8570	8570	8570	3
684	20241004	093200	22487070	8580	8580	8580	8580	0
685	20241004	093100	22487070	8580	8580	8580	8580	0
686	20241004	093000	22487070	8580	8580	8580	8580	0
687	20241004	092900	22487070	8580	8580	8580	8580	0
688	20241004	092800	22487070	8580	8580	8580	8580	70
689	20241004	092700	21886470	8580	8550	8580	8550	15
690	20241004	092600	21758190	8500	8500	8500	8500	0
691	20241004	092500	21758190	8500	8500	8500	8500	0
692	20241004	092400	21758190	8500	8500	8500	8500	0
693	20241004	092300	21758190	8500	8500	8500	8500	0
694	20241004	092200	21758190	8500	8500	8500	8500	0
695	20241004	092100	21758190	8500	8500	8500	8500	0
696	20241004	092000	21758190	8500	8500	8500	8500	0
697	20241004	091900	21758190	8500	8520	8520	8500	82
698	20241004	091800	21060490	8530	8530	8530	8530	0
699	20241004	091700	21060490	8530	8530	8530	8530	47
700	20241004	091600	20659580	8580	8580	8580	8580	0
701	20241004	091500	20659580	8580	8580	8580	8580	0
702	20241004	091400	20659580	8580	8580	8580	8580	0
703	20241004	091300	20659580	8580	8570	8580	8570	890
704	20241004	091200	13028380	8570	8570	8570	8570	0
705	20241004	091100	13028380	8570	8570	8570	8570	0
706	20241004	091000	13028380	8570	8570	8570	8570	0
707	20241004	090900	13028380	8570	8530	8570	8530	219
708	20241004	090800	11152340	8530	8530	8530	8530	0
709	20241004	090700	11152340	8530	8530	8530	8530	10
710	20241004	090600	11067040	8490	8490	8490	8490	0
711	20241004	090500	11067040	8490	8490	8490	8490	0
712	20241004	090400	11067040	8490	8500	8500	8490	60
713	20241004	090300	10557440	8500	8500	8500	8500	150
714	20241004	090200	9282440	8500	8500	8500	8500	508
715	20241004	090100	4964440	8560	8510	8560	8500	121
716	20241004	090000	3935500	8500	8500	8500	8500	463