KissMeData/318010/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	211500	38552740	5090	5090	5090	5090	45
3	20241004	211400	38552740	5090	5090	5090	5090	0
4	20241004	211300	38552740	5090	5090	5090	5090	0
5	20241004	211200	38552740	5090	5090	5090	5090	0
6	20241004	211100	38552740	5090	5090	5090	5090	0
7	20241004	211000	38552740	5090	5090	5090	5090	0
8	20241004	210900	38552740	5090	5090	5090	5090	0
9	20241004	210800	38552740	5090	5090	5090	5090	0
10	20241004	210700	38552740	5090	5090	5090	5090	0
11	20241004	210600	38552740	5090	5090	5090	5090	0
12	20241004	210500	38552740	5090	5090	5090	5090	0
13	20241004	210400	38552740	5090	5090	5090	5090	0
14	20241004	210300	38552740	5090	5090	5090	5090	0
15	20241004	210200	38552740	5090	5090	5090	5090	0
16	20241004	210100	38552740	5090	5090	5090	5090	0
17	20241004	210000	38552740	5090	5090	5090	5090	0
18	20241004	205900	38552740	5090	5090	5090	5090	0
19	20241004	205800	38552740	5090	5090	5090	5090	0
20	20241004	205700	38552740	5090	5090	5090	5090	0
21	20241004	205600	38552740	5090	5090	5090	5090	0
22	20241004	205500	38552740	5090	5090	5090	5090	0
23	20241004	205400	38552740	5090	5090	5090	5090	0
24	20241004	205300	38552740	5090	5090	5090	5090	0
25	20241004	205200	38552740	5090	5090	5090	5090	0
26	20241004	205100	38552740	5090	5090	5090	5090	0
27	20241004	205000	38552740	5090	5090	5090	5090	0
28	20241004	204900	38552740	5090	5090	5090	5090	0
29	20241004	204800	38552740	5090	5090	5090	5090	0
30	20241004	204700	38552740	5090	5090	5090	5090	0
31	20241004	204600	38552740	5090	5090	5090	5090	0
32	20241004	204500	38552740	5090	5090	5090	5090	45
33	20241004	204400	38552740	5090	5090	5090	5090	0
34	20241004	204300	38552740	5090	5090	5090	5090	0
35	20241004	204200	38552740	5090	5090	5090	5090	0
36	20241004	204100	38552740	5090	5090	5090	5090	0
37	20241004	204000	38552740	5090	5090	5090	5090	0
38	20241004	203900	38552740	5090	5090	5090	5090	0
39	20241004	203800	38552740	5090	5090	5090	5090	0
40	20241004	203700	38552740	5090	5090	5090	5090	0
41	20241004	203600	38552740	5090	5090	5090	5090	0
42	20241004	203500	38552740	5090	5090	5090	5090	0
43	20241004	203400	38552740	5090	5090	5090	5090	0
44	20241004	203300	38552740	5090	5090	5090	5090	0
45	20241004	203200	38552740	5090	5090	5090	5090	0
46	20241004	203100	38552740	5090	5090	5090	5090	0
47	20241004	203000	38552740	5090	5090	5090	5090	0
48	20241004	202900	38552740	5090	5090	5090	5090	0
49	20241004	202800	38552740	5090	5090	5090	5090	0
50	20241004	202700	38552740	5090	5090	5090	5090	0
51	20241004	202600	38552740	5090	5090	5090	5090	0
52	20241004	202500	38552740	5090	5090	5090	5090	0
53	20241004	202400	38552740	5090	5090	5090	5090	0
54	20241004	202300	38552740	5090	5090	5090	5090	0
55	20241004	202200	38552740	5090	5090	5090	5090	0
56	20241004	202100	38552740	5090	5090	5090	5090	0
57	20241004	202000	38552740	5090	5090	5090	5090	0
58	20241004	201900	38552740	5090	5090	5090	5090	0
59	20241004	201800	38552740	5090	5090	5090	5090	0
60	20241004	201700	38552740	5090	5090	5090	5090	0
61	20241004	201600	38552740	5090	5090	5090	5090	0
62	20241004	201500	38552740	5090	5090	5090	5090	45
63	20241004	201400	38552740	5090	5090	5090	5090	0
64	20241004	201300	38552740	5090	5090	5090	5090	0
65	20241004	201200	38552740	5090	5090	5090	5090	0
66	20241004	201100	38552740	5090	5090	5090	5090	0
67	20241004	201000	38552740	5090	5090	5090	5090	0
68	20241004	200900	38552740	5090	5090	5090	5090	0
69	20241004	200800	38552740	5090	5090	5090	5090	0
70	20241004	200700	38552740	5090	5090	5090	5090	0
71	20241004	200600	38552740	5090	5090	5090	5090	0
72	20241004	200500	38552740	5090	5090	5090	5090	0
73	20241004	200400	38552740	5090	5090	5090	5090	0
74	20241004	200300	38552740	5090	5090	5090	5090	0
75	20241004	200200	38552740	5090	5090	5090	5090	0
76	20241004	200100	38552740	5090	5090	5090	5090	0
77	20241004	200000	38552740	5090	5090	5090	5090	0
78	20241004	195900	38552740	5090	5090	5090	5090	0
79	20241004	195800	38552740	5090	5090	5090	5090	0
80	20241004	195700	38552740	5090	5090	5090	5090	0
81	20241004	195600	38552740	5090	5090	5090	5090	0
82	20241004	195500	38552740	5090	5090	5090	5090	0
83	20241004	195400	38552740	5090	5090	5090	5090	0
84	20241004	195300	38552740	5090	5090	5090	5090	0
85	20241004	195200	38552740	5090	5090	5090	5090	0
86	20241004	195100	38552740	5090	5090	5090	5090	0
87	20241004	195000	38552740	5090	5090	5090	5090	0
88	20241004	194900	38552740	5090	5090	5090	5090	0
89	20241004	194800	38552740	5090	5090	5090	5090	0
90	20241004	194700	38552740	5090	5090	5090	5090	0
91	20241004	194600	38552740	5090	5090	5090	5090	0
92	20241004	194500	38552740	5090	5090	5090	5090	45
93	20241004	194400	38552740	5090	5090	5090	5090	0
94	20241004	194300	38552740	5090	5090	5090	5090	0
95	20241004	194200	38552740	5090	5090	5090	5090	0
96	20241004	194100	38552740	5090	5090	5090	5090	0
97	20241004	194000	38552740	5090	5090	5090	5090	0
98	20241004	193900	38552740	5090	5090	5090	5090	0
99	20241004	193800	38552740	5090	5090	5090	5090	0
100	20241004	193700	38552740	5090	5090	5090	5090	0
101	20241004	193600	38552740	5090	5090	5090	5090	0
102	20241004	193500	38552740	5090	5090	5090	5090	0
103	20241004	193400	38552740	5090	5090	5090	5090	0
104	20241004	193300	38552740	5090	5090	5090	5090	0
105	20241004	193200	38552740	5090	5090	5090	5090	0
106	20241004	193100	38552740	5090	5090	5090	5090	0
107	20241004	193000	38552740	5090	5090	5090	5090	0
108	20241004	192900	38552740	5090	5090	5090	5090	0
109	20241004	192800	38552740	5090	5090	5090	5090	0
110	20241004	192700	38552740	5090	5090	5090	5090	0
111	20241004	192600	38552740	5090	5090	5090	5090	0
112	20241004	192500	38552740	5090	5090	5090	5090	0
113	20241004	192400	38552740	5090	5090	5090	5090	0
114	20241004	192300	38552740	5090	5090	5090	5090	0
115	20241004	192200	38552740	5090	5090	5090	5090	0
116	20241004	192100	38552740	5090	5090	5090	5090	0
117	20241004	192000	38552740	5090	5090	5090	5090	0
118	20241004	191900	38552740	5090	5090	5090	5090	0
119	20241004	191800	38552740	5090	5090	5090	5090	0
120	20241004	191700	38552740	5090	5090	5090	5090	0
121	20241004	191600	38552740	5090	5090	5090	5090	0
122	20241004	191500	38552740	5090	5090	5090	5090	45
123	20241004	191400	38552740	5090	5090	5090	5090	0
124	20241004	191300	38552740	5090	5090	5090	5090	0
125	20241004	191200	38552740	5090	5090	5090	5090	0
126	20241004	191100	38552740	5090	5090	5090	5090	0
127	20241004	191000	38552740	5090	5090	5090	5090	0
128	20241004	190900	38552740	5090	5090	5090	5090	0
129	20241004	190800	38552740	5090	5090	5090	5090	0
130	20241004	190700	38552740	5090	5090	5090	5090	0
131	20241004	190600	38552740	5090	5090	5090	5090	0
132	20241004	190500	38552740	5090	5090	5090	5090	0
133	20241004	190400	38552740	5090	5090	5090	5090	0
134	20241004	190300	38552740	5090	5090	5090	5090	0
135	20241004	190200	38552740	5090	5090	5090	5090	0
136	20241004	190100	38552740	5090	5090	5090	5090	0
137	20241004	190000	38552740	5090	5090	5090	5090	0
138	20241004	185900	38552740	5090	5090	5090	5090	0
139	20241004	185800	38552740	5090	5090	5090	5090	0
140	20241004	185700	38552740	5090	5090	5090	5090	0
141	20241004	185600	38552740	5090	5090	5090	5090	0
142	20241004	185500	38552740	5090	5090	5090	5090	0
143	20241004	185400	38552740	5090	5090	5090	5090	0
144	20241004	185300	38552740	5090	5090	5090	5090	0
145	20241004	185200	38552740	5090	5090	5090	5090	0
146	20241004	185100	38552740	5090	5090	5090	5090	0
147	20241004	185000	38552740	5090	5090	5090	5090	0
148	20241004	184900	38552740	5090	5090	5090	5090	0
149	20241004	184800	38552740	5090	5090	5090	5090	0
150	20241004	184700	38552740	5090	5090	5090	5090	0
151	20241004	184600	38552740	5090	5090	5090	5090	0
152	20241004	184500	38552740	5090	5090	5090	5090	45
153	20241004	184400	38552740	5090	5090	5090	5090	0
154	20241004	184300	38552740	5090	5090	5090	5090	0
155	20241004	184200	38552740	5090	5090	5090	5090	0
156	20241004	184100	38552740	5090	5090	5090	5090	0
157	20241004	184000	38552740	5090	5090	5090	5090	0
158	20241004	183900	38552740	5090	5090	5090	5090	0
159	20241004	183800	38552740	5090	5090	5090	5090	0
160	20241004	183700	38552740	5090	5090	5090	5090	0
161	20241004	183600	38552740	5090	5090	5090	5090	0
162	20241004	183500	38552740	5090	5090	5090	5090	0
163	20241004	183400	38552740	5090	5090	5090	5090	0
164	20241004	183300	38552740	5090	5090	5090	5090	0
165	20241004	183200	38552740	5090	5090	5090	5090	0
166	20241004	183100	38552740	5090	5090	5090	5090	0
167	20241004	183000	38552740	5090	5090	5090	5090	0
168	20241004	182900	38552740	5090	5090	5090	5090	0
169	20241004	182800	38552740	5090	5090	5090	5090	0
170	20241004	182700	38552740	5090	5090	5090	5090	0
171	20241004	182600	38552740	5090	5090	5090	5090	0
172	20241004	182500	38552740	5090	5090	5090	5090	0
173	20241004	182400	38552740	5090	5090	5090	5090	0
174	20241004	182300	38552740	5090	5090	5090	5090	0
175	20241004	182200	38552740	5090	5090	5090	5090	0
176	20241004	182100	38552740	5090	5090	5090	5090	0
177	20241004	182000	38552740	5090	5090	5090	5090	0
178	20241004	181900	38552740	5090	5090	5090	5090	0
179	20241004	181800	38552740	5090	5090	5090	5090	0
180	20241004	181700	38552740	5090	5090	5090	5090	0
181	20241004	181600	38552740	5090	5090	5090	5090	0
182	20241004	181500	38552740	5090	5090	5090	5090	45
183	20241004	181400	38552740	5090	5090	5090	5090	0
184	20241004	181300	38552740	5090	5090	5090	5090	0
185	20241004	181200	38552740	5090	5090	5090	5090	0
186	20241004	181100	38552740	5090	5090	5090	5090	0
187	20241004	181000	38552740	5090	5090	5090	5090	0
188	20241004	180900	38552740	5090	5090	5090	5090	0
189	20241004	180800	38552740	5090	5090	5090	5090	0
190	20241004	180700	38552740	5090	5090	5090	5090	0
191	20241004	180600	38552740	5090	5090	5090	5090	0
192	20241004	180500	38552740	5090	5090	5090	5090	0
193	20241004	180400	38552740	5090	5090	5090	5090	0
194	20241004	180300	38552740	5090	5090	5090	5090	0
195	20241004	180200	38552740	5090	5090	5090	5090	0
196	20241004	180100	38552740	5090	5090	5090	5090	0
197	20241004	180000	38552740	5090	5090	5090	5090	0
198	20241004	175900	38552740	5090	5090	5090	5090	0
199	20241004	175800	38552740	5090	5090	5090	5090	0
200	20241004	175700	38552740	5090	5090	5090	5090	0
201	20241004	175600	38552740	5090	5090	5090	5090	0
202	20241004	175500	38552740	5090	5090	5090	5090	0
203	20241004	175400	38552740	5090	5090	5090	5090	0
204	20241004	175300	38552740	5090	5090	5090	5090	0
205	20241004	175200	38552740	5090	5090	5090	5090	0
206	20241004	175100	38552740	5090	5090	5090	5090	0
207	20241004	175000	38552740	5090	5090	5090	5090	0
208	20241004	174900	38552740	5090	5090	5090	5090	0
209	20241004	174800	38552740	5090	5090	5090	5090	0
210	20241004	174700	38552740	5090	5090	5090	5090	0
211	20241004	174600	38552740	5090	5090	5090	5090	0
212	20241004	174500	38552740	5090	5090	5090	5090	45
213	20241004	174400	38552740	5090	5090	5090	5090	0
214	20241004	174300	38552740	5090	5090	5090	5090	0
215	20241004	174200	38552740	5090	5090	5090	5090	0
216	20241004	174100	38552740	5090	5090	5090	5090	0
217	20241004	174000	38552740	5090	5090	5090	5090	0
218	20241004	173900	38552740	5090	5090	5090	5090	0
219	20241004	173800	38552740	5090	5090	5090	5090	0
220	20241004	173700	38552740	5090	5090	5090	5090	0
221	20241004	173600	38552740	5090	5090	5090	5090	0
222	20241004	173500	38552740	5090	5090	5090	5090	0
223	20241004	173400	38552740	5090	5090	5090	5090	0
224	20241004	173300	38552740	5090	5090	5090	5090	0
225	20241004	173200	38552740	5090	5090	5090	5090	0
226	20241004	173100	38552740	5090	5090	5090	5090	0
227	20241004	173000	38552740	5090	5090	5090	5090	0
228	20241004	172900	38552740	5090	5090	5090	5090	0
229	20241004	172800	38552740	5090	5090	5090	5090	0
230	20241004	172700	38552740	5090	5090	5090	5090	0
231	20241004	172600	38552740	5090	5090	5090	5090	0
232	20241004	172500	38552740	5090	5090	5090	5090	0
233	20241004	172400	38552740	5090	5090	5090	5090	0
234	20241004	172300	38552740	5090	5090	5090	5090	0
235	20241004	172200	38552740	5090	5090	5090	5090	0
236	20241004	172100	38552740	5090	5090	5090	5090	0
237	20241004	172000	38552740	5090	5090	5090	5090	0
238	20241004	171900	38552740	5090	5090	5090	5090	0
239	20241004	171800	38552740	5090	5090	5090	5090	0
240	20241004	171700	38552740	5090	5090	5090	5090	0
241	20241004	171600	38552740	5090	5090	5090	5090	0
242	20241004	171500	38552740	5090	5090	5090	5090	45
243	20241004	171400	38552740	5090	5090	5090	5090	0
244	20241004	171300	38552740	5090	5090	5090	5090	0
245	20241004	171200	38552740	5090	5090	5090	5090	0
246	20241004	171100	38552740	5090	5090	5090	5090	0
247	20241004	171000	38552740	5090	5090	5090	5090	0
248	20241004	170900	38552740	5090	5090	5090	5090	0
249	20241004	170800	38552740	5090	5090	5090	5090	0
250	20241004	170700	38552740	5090	5090	5090	5090	0
251	20241004	170600	38552740	5090	5090	5090	5090	0
252	20241004	170500	38552740	5090	5090	5090	5090	0
253	20241004	170400	38552740	5090	5090	5090	5090	0
254	20241004	170300	38552740	5090	5090	5090	5090	0
255	20241004	170200	38552740	5090	5090	5090	5090	0
256	20241004	170100	38552740	5090	5090	5090	5090	0
257	20241004	170000	38552740	5090	5090	5090	5090	0
258	20241004	165900	38552740	5090	5090	5090	5090	0
259	20241004	165800	38552740	5090	5090	5090	5090	0
260	20241004	165700	38552740	5090	5090	5090	5090	0
261	20241004	165600	38552740	5090	5090	5090	5090	0
262	20241004	165500	38552740	5090	5090	5090	5090	0
263	20241004	165400	38552740	5090	5090	5090	5090	0
264	20241004	165300	38552740	5090	5090	5090	5090	0
265	20241004	165200	38552740	5090	5090	5090	5090	0
266	20241004	165100	38552740	5090	5090	5090	5090	0
267	20241004	165000	38552740	5090	5090	5090	5090	0
268	20241004	164900	38552740	5090	5090	5090	5090	0
269	20241004	164800	38552740	5090	5090	5090	5090	0
270	20241004	164700	38552740	5090	5090	5090	5090	0
271	20241004	164600	38552740	5090	5090	5090	5090	0
272	20241004	164500	38552740	5090	5090	5090	5090	45
273	20241004	164400	38552740	5090	5090	5090	5090	0
274	20241004	164300	38552740	5090	5090	5090	5090	0
275	20241004	164200	38552740	5090	5090	5090	5090	0
276	20241004	164100	38552740	5090	5090	5090	5090	0
277	20241004	164000	38552740	5090	5090	5090	5090	0
278	20241004	163900	38552740	5090	5090	5090	5090	0
279	20241004	163800	38552740	5090	5090	5090	5090	0
280	20241004	163700	38552740	5090	5090	5090	5090	0
281	20241004	163600	38552740	5090	5090	5090	5090	0
282	20241004	163500	38552740	5090	5090	5090	5090	0
283	20241004	163400	38552740	5090	5090	5090	5090	0
284	20241004	163300	38552740	5090	5090	5090	5090	0
285	20241004	163200	38552740	5090	5090	5090	5090	0
286	20241004	163100	38552740	5090	5090	5090	5090	0
287	20241004	163000	38552740	5090	5090	5090	5090	0
288	20241004	162900	38552740	5090	5090	5090	5090	0
289	20241004	162800	38552740	5090	5090	5090	5090	0
290	20241004	162700	38552740	5090	5090	5090	5090	0
291	20241004	162600	38552740	5090	5090	5090	5090	0
292	20241004	162500	38552740	5090	5090	5090	5090	0
293	20241004	162400	38552740	5090	5090	5090	5090	0
294	20241004	162300	38552740	5090	5090	5090	5090	0
295	20241004	162200	38552740	5090	5090	5090	5090	0
296	20241004	162100	38552740	5090	5090	5090	5090	0
297	20241004	162000	38552740	5090	5090	5090	5090	0
298	20241004	161900	38552740	5090	5090	5090	5090	0
299	20241004	161800	38552740	5090	5090	5090	5090	0
300	20241004	161700	38552740	5090	5090	5090	5090	0
301	20241004	161600	38552740	5090	5090	5090	5090	0
302	20241004	161500	38552740	5090	5090	5090	5090	45
303	20241004	161400	38552740	5090	5090	5090	5090	0
304	20241004	161300	38552740	5090	5090	5090	5090	0
305	20241004	161200	38552740	5090	5090	5090	5090	0
306	20241004	161100	38552740	5090	5090	5090	5090	0
307	20241004	161000	38552740	5090	5090	5090	5090	0
308	20241004	160900	38552740	5090	5090	5090	5090	0
309	20241004	160800	38552740	5090	5090	5090	5090	0
310	20241004	160700	38552740	5090	5090	5090	5090	0
311	20241004	160600	38552740	5090	5090	5090	5090	0
312	20241004	160500	38552740	5090	5090	5090	5090	0
313	20241004	160400	38552740	5090	5090	5090	5090	0
314	20241004	160300	38552740	5090	5090	5090	5090	0
315	20241004	160200	38552740	5090	5090	5090	5090	0
316	20241004	160100	38552740	5090	5090	5090	5090	0
317	20241004	160000	38552740	5090	5090	5090	5090	0
318	20241004	155900	38552740	5090	5090	5090	5090	0
319	20241004	155800	38552740	5090	5090	5090	5090	0
320	20241004	155700	38552740	5090	5090	5090	5090	0
321	20241004	155600	38552740	5090	5090	5090	5090	0
322	20241004	155500	38552740	5090	5090	5090	5090	0
323	20241004	155400	38552740	5090	5090	5090	5090	0
324	20241004	155300	38552740	5090	5090	5090	5090	0
325	20241004	155200	38552740	5090	5090	5090	5090	0
326	20241004	155100	38552740	5090	5090	5090	5090	0
327	20241004	155000	38552740	5090	5090	5090	5090	0
328	20241004	154900	38552740	5090	5090	5090	5090	0
329	20241004	154800	38552740	5090	5090	5090	5090	0
330	20241004	154700	38552740	5090	5090	5090	5090	0
331	20241004	154600	38552740	5090	5090	5090	5090	0
332	20241004	154500	38552740	5090	5090	5090	5090	45
333	20241004	154400	38552740	5090	5090	5090	5090	0
334	20241004	154300	38552740	5090	5090	5090	5090	0
335	20241004	154200	38552740	5090	5090	5090	5090	0
336	20241004	154100	38552740	5090	5090	5090	5090	0
337	20241004	154000	38552740	5090	5090	5090	5090	0
338	20241004	153900	38552740	5090	5090	5090	5090	0
339	20241004	153800	38552740	5090	5090	5090	5090	0
340	20241004	153700	38552740	5090	5090	5090	5090	0
341	20241004	153600	38552740	5090	5090	5090	5090	0
342	20241004	153500	38552740	5090	5090	5090	5090	0
343	20241004	153400	38552740	5090	5090	5090	5090	0
344	20241004	153300	38552740	5090	5090	5090	5090	0
345	20241004	153200	38552740	5090	5090	5090	5090	0
346	20241004	153100	38552740	5090	5090	5090	5090	0
347	20241004	153000	38552740	5090	5090	5090	5090	45
348	20241004	152900	38323690	5100	5100	5100	5100	0
349	20241004	152800	38323690	5100	5100	5100	5100	0
350	20241004	152700	38323690	5100	5100	5100	5100	0
351	20241004	152600	38323690	5100	5100	5100	5100	0
352	20241004	152500	38323690	5100	5100	5100	5100	0
353	20241004	152400	38323690	5100	5100	5100	5100	0
354	20241004	152300	38323690	5100	5100	5100	5100	0
355	20241004	152200	38323690	5100	5100	5100	5100	0
356	20241004	152100	38323690	5100	5100	5100	5100	0
357	20241004	152000	38323690	5100	5100	5100	5100	0
358	20241004	151900	38323690	5100	5100	5100	5100	0
359	20241004	151800	38323690	5100	5100	5100	5100	0
360	20241004	151700	38323690	5100	5090	5100	5090	4
361	20241004	151600	38303310	5100	5100	5100	5100	0
362	20241004	151500	38303310	5100	5100	5100	5100	3
363	20241004	151400	38288010	5090	5100	5100	5090	15
364	20241004	151300	38211560	5100	5080	5100	5080	102
365	20241004	151200	37693360	5090	5090	5100	5090	9
366	20241004	151100	37647520	5100	5100	5100	5100	30
367	20241004	151000	37494520	5100	5100	5100	5100	0
368	20241004	150900	37494520	5100	5100	5100	5100	0
369	20241004	150800	37494520	5100	5090	5100	5090	5
370	20241004	150700	37469040	5100	5100	5100	5100	0
371	20241004	150600	37469040	5100	5100	5100	5100	0
372	20241004	150500	37469040	5100	5100	5100	5100	1
373	20241004	150400	37463940	5100	5100	5100	5100	0
374	20241004	150300	37463940	5100	5100	5100	5100	95
375	20241004	150200	36979440	5100	5090	5100	5090	6
376	20241004	150100	36948870	5100	5090	5100	5090	5
377	20241004	150000	36923400	5100	5100	5100	5100	0
378	20241004	145900	36923400	5100	5100	5100	5100	0
379	20241004	145800	36923400	5100	5090	5100	5090	9
380	20241004	145700	36877560	5100	5100	5100	5100	0
381	20241004	145600	36877560	5100	5100	5100	5100	0
382	20241004	145500	36877560	5100	5100	5100	5100	0
383	20241004	145400	36877560	5100	5100	5100	5100	0
384	20241004	145300	36877560	5100	5100	5100	5100	1
385	20241004	145200	36872460	5100	5100	5100	5100	0
386	20241004	145100	36872460	5100	5100	5100	5100	0
387	20241004	145000	36872460	5100	5100	5100	5100	0
388	20241004	144900	36872460	5100	5100	5100	5100	0
389	20241004	144800	36872460	5100	5100	5100	5100	0
390	20241004	144700	36872460	5100	5110	5110	5100	111
391	20241004	144600	36306310	5120	5120	5120	5120	0
392	20241004	144500	36306310	5120	5120	5120	5120	0
393	20241004	144400	36306310	5120	5120	5120	5120	0
394	20241004	144300	36306310	5120	5120	5120	5120	0
395	20241004	144200	36306310	5120	5120	5120	5120	0
396	20241004	144100	36306310	5120	5120	5120	5120	10
397	20241004	144000	36255110	5120	5120	5120	5120	0
398	20241004	143900	36255110	5120	5120	5120	5120	0
399	20241004	143800	36255110	5120	5120	5120	5120	0
400	20241004	143700	36255110	5120	5120	5120	5120	0
401	20241004	143600	36255110	5120	5120	5120	5120	0
402	20241004	143500	36255110	5120	5120	5120	5120	0
403	20241004	143400	36255110	5120	5120	5120	5120	0
404	20241004	143300	36255110	5120	5120	5120	5120	0
405	20241004	143200	36255110	5120	5120	5120	5120	0
406	20241004	143100	36255110	5120	5120	5120	5120	0
407	20241004	143000	36255110	5120	5120	5120	5120	0
408	20241004	142900	36255110	5120	5120	5120	5120	0
409	20241004	142800	36255110	5120	5120	5120	5120	0
410	20241004	142700	36255110	5120	5120	5120	5120	0
411	20241004	142600	36255110	5120	5120	5120	5120	0
412	20241004	142500	36255110	5120	5120	5120	5120	0
413	20241004	142400	36255110	5120	5120	5120	5120	0
414	20241004	142300	36255110	5120	5120	5120	5120	0
415	20241004	142200	36255110	5120	5120	5120	5120	0
416	20241004	142100	36255110	5120	5120	5120	5120	0
417	20241004	142000	36255110	5120	5120	5120	5120	0
418	20241004	141900	36255110	5120	5120	5120	5120	0
419	20241004	141800	36255110	5120	5120	5120	5120	0
420	20241004	141700	36255110	5120	5120	5120	5120	0
421	20241004	141600	36255110	5120	5120	5120	5120	0
422	20241004	141500	36255110	5120	5120	5120	5120	0
423	20241004	141400	36255110	5120	5120	5120	5120	0
424	20241004	141300	36255110	5120	5120	5120	5120	0
425	20241004	141200	36255110	5120	5120	5120	5120	0
426	20241004	141100	36255110	5120	5120	5120	5120	0
427	20241004	141000	36255110	5120	5120	5120	5120	0
428	20241004	140900	36255110	5120	5120	5120	5120	0
429	20241004	140800	36255110	5120	5120	5120	5120	0
430	20241004	140700	36255110	5120	5120	5120	5120	0
431	20241004	140600	36255110	5120	5120	5120	5120	0
432	20241004	140500	36255110	5120	5120	5120	5120	0
433	20241004	140400	36255110	5120	5120	5170	5120	12
434	20241004	140300	36193620	5120	5120	5120	5120	0
435	20241004	140200	36193620	5120	5120	5120	5120	10
436	20241004	140100	36142420	5120	5120	5170	5120	10
437	20241004	140000	36091030	5140	5120	5140	5120	8
438	20241004	135900	36050010	5120	5120	5130	5120	57
439	20241004	135800	35757760	5130	5100	5150	5100	108
440	20241004	135700	35206660	5100	5120	5120	5100	358
441	20241004	135600	33379130	5160	5130	5160	5130	4
442	20241004	135500	33358550	5160	5140	5160	5130	69
443	20241004	135400	33004490	5180	5150	5180	5150	12
444	20241004	135300	32942530	5170	5170	5170	5170	0
445	20241004	135200	32942530	5170	5150	5170	5150	22
446	20241004	135100	32829170	5170	5170	5170	5140	220
447	20241004	135000	31697780	5180	5170	5180	5170	12
448	20241004	134900	31635690	5180	5160	5180	5150	23
449	20241004	134800	31516890	5170	5140	5180	5140	82
450	20241004	134700	31094710	5140	5110	5140	5110	273
451	20241004	134600	29698760	5110	5110	5110	5110	250
452	20241004	134500	28421260	5110	5110	5110	5110	0
453	20241004	134400	28421260	5110	5110	5110	5110	0
454	20241004	134300	28421260	5110	5110	5110	5110	0
455	20241004	134200	28421260	5110	5110	5110	5110	0
456	20241004	134100	28421260	5110	5100	5110	5100	36
457	20241004	134000	28237610	5110	5110	5110	5110	3
458	20241004	133900	28222280	5110	5110	5110	5110	0
459	20241004	133800	28222280	5110	5110	5110	5110	0
460	20241004	133700	28222280	5110	5110	5110	5110	0
461	20241004	133600	28222280	5110	5110	5110	5110	0
462	20241004	133500	28222280	5110	5110	5110	5110	0
463	20241004	133400	28222280	5110	5110	5110	5110	0
464	20241004	133300	28222280	5110	5110	5110	5110	0
465	20241004	133200	28222280	5110	5110	5110	5110	0
466	20241004	133100	28222280	5110	5110	5110	5110	0
467	20241004	133000	28222280	5110	5110	5110	5110	0
468	20241004	132900	28222280	5110	5110	5110	5110	0
469	20241004	132800	28222280	5110	5110	5110	5110	1633
470	20241004	132700	19877650	5110	5110	5110	5110	0
471	20241004	132600	19877650	5110	5110	5110	5110	0
472	20241004	132500	19877650	5110	5110	5110	5110	0
473	20241004	132400	19877650	5110	5110	5110	5110	0
474	20241004	132300	19877650	5110	5110	5110	5110	0
475	20241004	132200	19877650	5110	5110	5110	5110	3
476	20241004	132100	19862320	5100	5100	5100	5100	1
477	20241004	132000	19857220	5110	5100	5110	5100	217
478	20241004	131900	18750490	5110	5110	5110	5110	0
479	20241004	131800	18750490	5110	5110	5110	5110	0
480	20241004	131700	18750490	5110	5110	5110	5110	0
481	20241004	131600	18750490	5110	5110	5110	5110	0
482	20241004	131500	18750490	5110	5110	5110	5110	0
483	20241004	131400	18750490	5110	5110	5110	5110	0
484	20241004	131300	18750490	5110	5100	5110	5100	4
485	20241004	131200	18730070	5110	5110	5110	5110	0
486	20241004	131100	18730070	5110	5110	5110	5110	0
487	20241004	131000	18730070	5110	5110	5110	5110	0
488	20241004	130900	18730070	5110	5110	5110	5110	0
489	20241004	130800	18730070	5110	5110	5110	5110	0
490	20241004	130700	18730070	5110	5110	5110	5110	3
491	20241004	130600	18714740	5100	5100	5100	5100	1
492	20241004	130500	18709640	5110	5110	5110	5110	0
493	20241004	130400	18709640	5110	5110	5110	5110	0
494	20241004	130300	18709640	5110	5110	5110	5110	0
495	20241004	130200	18709640	5110	5110	5110	5110	0
496	20241004	130100	18709640	5110	5110	5110	5110	2
497	20241004	130000	18699420	5100	5100	5100	5100	154
498	20241004	125900	17914020	5120	5120	5120	5120	0
499	20241004	125800	17914020	5120	5120	5120	5120	0
500	20241004	125700	17914020	5120	5120	5120	5120	0
501	20241004	125600	17914020	5120	5120	5120	5120	0
502	20241004	125500	17914020	5120	5120	5120	5120	0
503	20241004	125400	17914020	5120	5120	5120	5120	0
504	20241004	125300	17914020	5120	5120	5120	5120	0
505	20241004	125200	17914020	5120	5120	5120	5120	0
506	20241004	125100	17914020	5120	5120	5120	5120	0
507	20241004	125000	17914020	5120	5120	5120	5120	0
508	20241004	124900	17914020	5120	5120	5120	5120	0
509	20241004	124800	17914020	5120	5110	5120	5110	11
510	20241004	124700	17857710	5120	5100	5120	5100	242
511	20241004	124600	16623230	5110	5120	5120	5110	33
512	20241004	124500	16454570	5110	5110	5110	5110	10
513	20241004	124400	16403470	5110	5110	5110	5110	17
514	20241004	124300	16316600	5110	5110	5110	5110	2
515	20241004	124200	16306380	5120	5110	5120	5110	21
516	20241004	124100	16198970	5120	5120	5120	5120	0
517	20241004	124000	16198970	5120	5120	5120	5120	0
518	20241004	123900	16198970	5120	5120	5120	5120	0
519	20241004	123800	16198970	5120	5120	5120	5120	0
520	20241004	123700	16198970	5120	5120	5120	5120	0
521	20241004	123600	16198970	5120	5120	5120	5120	0
522	20241004	123500	16198970	5120	5120	5120	5120	0
523	20241004	123400	16198970	5120	5120	5120	5120	0
524	20241004	123300	16198970	5120	5120	5120	5120	0
525	20241004	123200	16198970	5120	5120	5120	5120	0
526	20241004	123100	16198970	5120	5120	5120	5120	0
527	20241004	123000	16198970	5120	5120	5120	5120	0
528	20241004	122900	16198970	5120	5110	5120	5110	3
529	20241004	122800	16183620	5110	5110	5110	5110	1
530	20241004	122700	16178510	5100	5100	5100	5100	0
531	20241004	122600	16178510	5100	5100	5100	5100	0
532	20241004	122500	16178510	5100	5100	5100	5100	1
533	20241004	122400	16173410	5120	5120	5120	5120	0
534	20241004	122300	16173410	5120	5110	5120	5110	2
535	20241004	122200	16163180	5110	5110	5110	5110	0
536	20241004	122100	16163180	5110	5110	5110	5110	1
537	20241004	122000	16158070	5120	5120	5120	5120	0
538	20241004	121900	16158070	5120	5110	5120	5110	3
539	20241004	121800	16142720	5120	5120	5120	5120	0
540	20241004	121700	16142720	5120	5110	5120	5110	13
541	20241004	121600	16076250	5120	5070	5120	5070	275
542	20241004	121500	14680820	5070	5070	5070	5070	4
543	20241004	121400	14660540	5060	5060	5060	5060	198
544	20241004	121300	13658660	5060	5050	5060	5050	896
545	20241004	121200	9133470	5050	5050	5050	5050	43
546	20241004	121100	8916320	5050	5050	5050	5050	35
547	20241004	121000	8739570	5050	5050	5050	5050	0
548	20241004	120900	8739570	5050	5050	5050	5050	30
549	20241004	120800	8588070	5050	5050	5050	5050	23
550	20241004	120700	8471920	5050	5050	5050	5050	1
551	20241004	120600	8466870	5060	5070	5070	5050	143
552	20241004	120500	7744370	5080	5080	5080	5080	0
553	20241004	120400	7744370	5080	5080	5080	5080	0
554	20241004	120300	7744370	5080	5080	5080	5080	0
555	20241004	120200	7744370	5080	5080	5080	5080	0
556	20241004	120100	7744370	5080	5080	5080	5080	0
557	20241004	120000	7744370	5080	5080	5080	5080	0
558	20241004	115900	7744370	5080	5080	5080	5080	0
559	20241004	115800	7744370	5080	5080	5080	5080	0
560	20241004	115700	7744370	5080	5080	5080	5080	0
561	20241004	115600	7744370	5080	5080	5080	5080	0
562	20241004	115500	7744370	5080	5080	5080	5080	0
563	20241004	115400	7744370	5080	5080	5080	5080	0
564	20241004	115300	7744370	5080	5080	5080	5080	0
565	20241004	115200	7744370	5080	5080	5080	5080	0
566	20241004	115100	7744370	5080	5080	5080	5080	0
567	20241004	115000	7744370	5080	5080	5080	5080	0
568	20241004	114900	7744370	5080	5080	5080	5080	0
569	20241004	114800	7744370	5080	5080	5080	5080	0
570	20241004	114700	7744370	5080	5080	5080	5080	0
571	20241004	114600	7744370	5080	5080	5080	5080	0
572	20241004	114500	7744370	5080	5080	5080	5080	0
573	20241004	114400	7744370	5080	5080	5080	5080	0
574	20241004	114300	7744370	5080	5080	5080	5080	17
575	20241004	114200	7658010	5080	5080	5080	5080	0
576	20241004	114100	7658010	5080	5080	5080	5080	0
577	20241004	114000	7658010	5080	5080	5080	5080	0
578	20241004	113900	7658010	5080	5080	5080	5080	0
579	20241004	113800	7658010	5080	5080	5080	5080	3
580	20241004	113700	7642770	5070	5070	5070	5070	0
581	20241004	113600	7642770	5070	5070	5070	5070	0
582	20241004	113500	7642770	5070	5070	5070	5070	3
583	20241004	113400	7627560	5080	5080	5080	5080	1
584	20241004	113300	7622480	5080	5080	5080	5080	0
585	20241004	113200	7622480	5080	5080	5080	5080	0
586	20241004	113100	7622480	5080	5080	5080	5080	0
587	20241004	113000	7622480	5080	5080	5080	5080	0
588	20241004	112900	7622480	5080	5080	5080	5080	0
589	20241004	112800	7622480	5080	5080	5080	5080	0
590	20241004	112700	7622480	5080	5080	5080	5080	0
591	20241004	112600	7622480	5080	5080	5080	5080	16
592	20241004	112500	7541200	5090	5090	5090	5090	80
593	20241004	112400	7134000	5090	5090	5090	5090	0
594	20241004	112300	7134000	5090	5090	5090	5090	0
595	20241004	112200	7134000	5090	5090	5090	5090	0
596	20241004	112100	7134000	5090	5090	5090	5090	0
597	20241004	112000	7134000	5090	5090	5090	5090	0
598	20241004	111900	7134000	5090	5090	5090	5090	0
599	20241004	111800	7134000	5090	5090	5090	5090	0
600	20241004	111700	7134000	5090	5090	5090	5090	0
601	20241004	111600	7134000	5090	5090	5090	5090	0
602	20241004	111500	7134000	5090	5090	5090	5090	0
603	20241004	111400	7134000	5090	5090	5090	5090	0
604	20241004	111300	7134000	5090	5090	5090	5090	0
605	20241004	111200	7134000	5090	5090	5090	5090	0
606	20241004	111100	7134000	5090	5090	5090	5090	0
607	20241004	111000	7134000	5090	5090	5090	5090	0
608	20241004	110900	7134000	5090	5090	5090	5090	0
609	20241004	110800	7134000	5090	5090	5090	5090	0
610	20241004	110700	7134000	5090	5090	5090	5090	0
611	20241004	110600	7134000	5090	5090	5090	5090	0
612	20241004	110500	7134000	5090	5090	5090	5090	10
613	20241004	110400	7083100	5090	5090	5090	5090	0
614	20241004	110300	7083100	5090	5090	5090	5090	0
615	20241004	110200	7083100	5090	5090	5090	5090	0
616	20241004	110100	7083100	5090	5090	5090	5090	0
617	20241004	110000	7083100	5090	5090	5090	5090	0
618	20241004	105900	7083100	5090	5090	5090	5090	0
619	20241004	105800	7083100	5090	5090	5090	5090	0
620	20241004	105700	7083100	5090	5090	5090	5090	0
621	20241004	105600	7083100	5090	5090	5090	5090	0
622	20241004	105500	7083100	5090	5090	5090	5090	0
623	20241004	105400	7083100	5090	5090	5090	5090	5
624	20241004	105300	7057650	5090	5090	5090	5090	0
625	20241004	105200	7057650	5090	5090	5090	5090	0
626	20241004	105100	7057650	5090	5090	5090	5090	0
627	20241004	105000	7057650	5090	5090	5090	5090	0
628	20241004	104900	7057650	5090	5090	5090	5090	0
629	20241004	104800	7057650	5090	5090	5090	5090	0
630	20241004	104700	7057650	5090	5090	5090	5090	0
631	20241004	104600	7057650	5090	5090	5090	5090	0
632	20241004	104500	7057650	5090	5090	5090	5090	0
633	20241004	104400	7057650	5090	5090	5090	5090	0
634	20241004	104300	7057650	5090	5090	5090	5090	0
635	20241004	104200	7057650	5090	5090	5090	5090	0
636	20241004	104100	7057650	5090	5090	5090	5090	0
637	20241004	104000	7057650	5090	5090	5090	5090	0
638	20241004	103900	7057650	5090	5090	5090	5090	0
639	20241004	103800	7057650	5090	5090	5090	5090	2
640	20241004	103700	7047470	5080	5080	5080	5080	0
641	20241004	103600	7047470	5080	5080	5080	5080	0
642	20241004	103500	7047470	5080	5080	5080	5080	3
643	20241004	103400	7032230	5090	5090	5090	5090	0
644	20241004	103300	7032230	5090	5090	5090	5090	0
645	20241004	103200	7032230	5090	5090	5090	5090	0
646	20241004	103100	7032230	5090	5090	5090	5090	0
647	20241004	103000	7032230	5090	5090	5090	5090	0
648	20241004	102900	7032230	5090	5090	5090	5090	0
649	20241004	102800	7032230	5090	5090	5090	5090	0
650	20241004	102700	7032230	5090	5090	5090	5090	0
651	20241004	102600	7032230	5090	5090	5090	5090	80
652	20241004	102500	6625030	5090	5090	5090	5090	0
653	20241004	102400	6625030	5090	5070	5090	5070	178
654	20241004	102300	5722510	5070	5080	5080	5070	225
655	20241004	102200	4581260	5080	5080	5080	5080	3
656	20241004	102100	4566020	5070	5070	5070	5070	150
657	20241004	102000	3805520	5070	5070	5070	5070	0
658	20241004	101900	3805520	5070	5070	5070	5070	0
659	20241004	101800	3805520	5070	5070	5070	5070	0
660	20241004	101700	3805520	5070	5070	5070	5070	0
661	20241004	101600	3805520	5070	5070	5070	5070	0
662	20241004	101500	3805520	5070	5070	5070	5070	50
663	20241004	101400	3552020	5070	5070	5070	5070	5
664	20241004	101300	3526670	5070	5070	5070	5070	0
665	20241004	101200	3526670	5070	5070	5070	5070	0
666	20241004	101100	3526670	5070	5070	5070	5070	2
667	20241004	101000	3516530	5070	5070	5070	5070	0
668	20241004	100900	3516530	5070	5070	5070	5070	1
669	20241004	100800	3511460	5070	5070	5070	5070	0
670	20241004	100700	3511460	5070	5070	5070	5070	2
671	20241004	100600	3501320	5060	5060	5060	5060	0
672	20241004	100500	3501320	5060	5060	5060	5060	0
673	20241004	100400	3501320	5060	5060	5060	5060	0
674	20241004	100300	3501320	5060	5060	5060	5060	0
675	20241004	100200	3501320	5060	5060	5060	5060	0
676	20241004	100100	3501320	5060	5060	5060	5060	0
677	20241004	100000	3501320	5060	5060	5060	5060	0
678	20241004	095900	3501320	5060	5060	5060	5060	0
679	20241004	095800	3501320	5060	5060	5060	5060	0
680	20241004	095700	3501320	5060	5060	5060	5060	1
681	20241004	095600	3496260	5070	5070	5070	5070	60
682	20241004	095500	3192060	5070	5070	5070	5070	0
683	20241004	095400	3192060	5070	5070	5070	5070	0
684	20241004	095300	3192060	5070	5070	5070	5070	0
685	20241004	095200	3192060	5070	5070	5070	5070	1
686	20241004	095100	3186990	5070	5070	5070	5070	0
687	20241004	095000	3186990	5070	5070	5070	5070	0
688	20241004	094900	3186990	5070	5070	5070	5070	0
689	20241004	094800	3186990	5070	5070	5070	5070	0
690	20241004	094700	3186990	5070	5070	5070	5070	25
691	20241004	094600	3060240	5070	5070	5070	5070	1
692	20241004	094500	3055170	5070	5070	5080	5070	19
693	20241004	094400	2958760	5080	5090	5090	5080	25
694	20241004	094300	2831670	5080	5080	5080	5080	9
695	20241004	094200	2785950	5090	5090	5090	5090	1
696	20241004	094100	2780860	5090	5090	5090	5090	0
697	20241004	094000	2780860	5090	5090	5090	5090	0
698	20241004	093900	2780860	5090	5090	5090	5090	0
699	20241004	093800	2780860	5090	5090	5090	5090	0
700	20241004	093700	2780860	5090	5090	5090	5090	0
701	20241004	093600	2780860	5090	5090	5090	5090	0
702	20241004	093500	2780860	5090	5090	5090	5090	0
703	20241004	093400	2780860	5090	5090	5090	5090	0
704	20241004	093300	2780860	5090	5090	5090	5090	0
705	20241004	093200	2780860	5090	5090	5090	5090	0
706	20241004	093100	2780860	5090	5090	5090	5090	0
707	20241004	093000	2780860	5090	5090	5090	5090	0
708	20241004	092900	2780860	5090	5090	5090	5090	0
709	20241004	092800	2780860	5090	5090	5090	5090	0
710	20241004	092700	2780860	5090	5090	5090	5090	0
711	20241004	092600	2780860	5090	5090	5090	5090	0
712	20241004	092500	2780860	5090	5090	5090	5090	9
713	20241004	092400	2735050	5090	5090	5090	5090	5
714	20241004	092300	2709600	5080	5080	5090	5080	5
715	20241004	092200	2684190	5090	5090	5090	5090	0
716	20241004	092100	2684190	5090	5090	5090	5090	0
717	20241004	092000	2684190	5090	5090	5090	5090	0
718	20241004	091900	2684190	5090	5090	5090	5090	0
719	20241004	091800	2684190	5090	5090	5090	5090	5
720	20241004	091700	2658740	5100	5100	5100	5100	0
721	20241004	091600	2658740	5100	5100	5100	5100	0
722	20241004	091500	2658740	5100	5100	5100	5100	1
723	20241004	091400	2653640	5100	5100	5100	5100	0
724	20241004	091300	2653640	5100	5100	5100	5100	11
725	20241004	091200	2597540	5100	5100	5100	5100	2
726	20241004	091100	2587340	5080	5130	5130	5080	21
727	20241004	091000	2480130	5140	5140	5140	5140	0
728	20241004	090900	2480130	5140	5140	5140	5140	0
729	20241004	090800	2480130	5140	5140	5140	5140	2
730	20241004	090700	2469850	5100	5140	5150	5100	90
731	20241004	090600	2008510	5140	5140	5150	5140	24
732	20241004	090500	1885000	5140	5110	5150	5110	210
733	20241004	090400	811570	5100	5150	5150	5100	18
734	20241004	090300	719240	5160	5160	5160	5160	0
735	20241004	090200	719240	5160	5160	5160	5160	0
736	20241004	090100	719240	5160	5140	5170	5140	34
737	20241004	090000	543900	5150	5130	5160	5130	106