KissMeData/009780/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185300	96765590	5080	5080	5080	5080	1329
3	20241002	185200	96765590	5080	5080	5080	5080	0
4	20241002	185100	96765590	5080	5080	5080	5080	0
5	20241002	185000	96765590	5080	5080	5080	5080	0
6	20241002	184900	96765590	5080	5080	5080	5080	0
7	20241002	184800	96765590	5080	5080	5080	5080	0
8	20241002	184700	96765590	5080	5080	5080	5080	0
9	20241002	184600	96765590	5080	5080	5080	5080	0
10	20241002	184500	96765590	5080	5080	5080	5080	0
11	20241002	184400	96765590	5080	5080	5080	5080	0
12	20241002	184300	96765590	5080	5080	5080	5080	0
13	20241002	184200	96765590	5080	5080	5080	5080	0
14	20241002	184100	96765590	5080	5080	5080	5080	0
15	20241002	184000	96765590	5080	5080	5080	5080	0
16	20241002	183900	96765590	5080	5080	5080	5080	0
17	20241002	183800	96765590	5080	5080	5080	5080	0
18	20241002	183700	96765590	5080	5080	5080	5080	0
19	20241002	183600	96765590	5080	5080	5080	5080	0
20	20241002	183500	96765590	5080	5080	5080	5080	0
21	20241002	183400	96765590	5080	5080	5080	5080	0
22	20241002	183300	96765590	5080	5080	5080	5080	0
23	20241002	183200	96765590	5080	5080	5080	5080	0
24	20241002	183100	96765590	5080	5080	5080	5080	0
25	20241002	183000	96765590	5080	5080	5080	5080	0
26	20241002	182900	96765590	5080	5080	5080	5080	0
27	20241002	182800	96765590	5080	5080	5080	5080	0
28	20241002	182700	96765590	5080	5080	5080	5080	0
29	20241002	182600	96765590	5080	5080	5080	5080	0
30	20241002	182500	96765590	5080	5080	5080	5080	0
31	20241002	182400	96765590	5080	5080	5080	5080	0
32	20241002	182300	96765590	5080	5080	5080	5080	1329
33	20241002	182200	96765590	5080	5080	5080	5080	0
34	20241002	182100	96765590	5080	5080	5080	5080	0
35	20241002	182000	96765590	5080	5080	5080	5080	0
36	20241002	181900	96765590	5080	5080	5080	5080	0
37	20241002	181800	96765590	5080	5080	5080	5080	0
38	20241002	181700	96765590	5080	5080	5080	5080	0
39	20241002	181600	96765590	5080	5080	5080	5080	0
40	20241002	181500	96765590	5080	5080	5080	5080	0
41	20241002	181400	96765590	5080	5080	5080	5080	0
42	20241002	181300	96765590	5080	5080	5080	5080	0
43	20241002	181200	96765590	5080	5080	5080	5080	0
44	20241002	181100	96765590	5080	5080	5080	5080	0
45	20241002	181000	96765590	5080	5080	5080	5080	0
46	20241002	180900	96765590	5080	5080	5080	5080	0
47	20241002	180800	96765590	5080	5080	5080	5080	0
48	20241002	180700	96765590	5080	5080	5080	5080	0
49	20241002	180600	96765590	5080	5080	5080	5080	0
50	20241002	180500	96765590	5080	5080	5080	5080	0
51	20241002	180400	96765590	5080	5080	5080	5080	0
52	20241002	180300	96765590	5080	5080	5080	5080	0
53	20241002	180200	96765590	5080	5080	5080	5080	0
54	20241002	180100	96765590	5080	5080	5080	5080	0
55	20241002	180000	96765590	5080	5080	5080	5080	0
56	20241002	175900	96765590	5080	5080	5080	5080	0
57	20241002	175800	96765590	5080	5080	5080	5080	0
58	20241002	175700	96765590	5080	5080	5080	5080	0
59	20241002	175600	96765590	5080	5080	5080	5080	0
60	20241002	175500	96765590	5080	5080	5080	5080	0
61	20241002	175400	96765590	5080	5080	5080	5080	0
62	20241002	175300	96765590	5080	5080	5080	5080	1329
63	20241002	175200	96765590	5080	5080	5080	5080	0
64	20241002	175100	96765590	5080	5080	5080	5080	0
65	20241002	175000	96765590	5080	5080	5080	5080	0
66	20241002	174900	96765590	5080	5080	5080	5080	0
67	20241002	174800	96765590	5080	5080	5080	5080	0
68	20241002	174700	96765590	5080	5080	5080	5080	0
69	20241002	174600	96765590	5080	5080	5080	5080	0
70	20241002	174500	96765590	5080	5080	5080	5080	0
71	20241002	174400	96765590	5080	5080	5080	5080	0
72	20241002	174300	96765590	5080	5080	5080	5080	0
73	20241002	174200	96765590	5080	5080	5080	5080	0
74	20241002	174100	96765590	5080	5080	5080	5080	0
75	20241002	174000	96765590	5080	5080	5080	5080	0
76	20241002	173900	96765590	5080	5080	5080	5080	0
77	20241002	173800	96765590	5080	5080	5080	5080	0
78	20241002	173700	96765590	5080	5080	5080	5080	0
79	20241002	173600	96765590	5080	5080	5080	5080	0
80	20241002	173500	96765590	5080	5080	5080	5080	0
81	20241002	173400	96765590	5080	5080	5080	5080	0
82	20241002	173300	96765590	5080	5080	5080	5080	0
83	20241002	173200	96765590	5080	5080	5080	5080	0
84	20241002	173100	96765590	5080	5080	5080	5080	0
85	20241002	173000	96765590	5080	5080	5080	5080	0
86	20241002	172900	96765590	5080	5080	5080	5080	0
87	20241002	172800	96765590	5080	5080	5080	5080	0
88	20241002	172700	96765590	5080	5080	5080	5080	0
89	20241002	172600	96765590	5080	5080	5080	5080	0
90	20241002	172500	96765590	5080	5080	5080	5080	0
91	20241002	172400	96765590	5080	5080	5080	5080	0
92	20241002	172300	96765590	5080	5080	5080	5080	1329
93	20241002	172200	96765590	5080	5080	5080	5080	0
94	20241002	172100	96765590	5080	5080	5080	5080	0
95	20241002	172000	96765590	5080	5080	5080	5080	0
96	20241002	171900	96765590	5080	5080	5080	5080	0
97	20241002	171800	96765590	5080	5080	5080	5080	0
98	20241002	171700	96765590	5080	5080	5080	5080	0
99	20241002	171600	96765590	5080	5080	5080	5080	0
100	20241002	171500	96765590	5080	5080	5080	5080	0
101	20241002	171400	96765590	5080	5080	5080	5080	0
102	20241002	171300	96765590	5080	5080	5080	5080	0
103	20241002	171200	96765590	5080	5080	5080	5080	0
104	20241002	171100	96765590	5080	5080	5080	5080	0
105	20241002	171000	96765590	5080	5080	5080	5080	0
106	20241002	170900	96765590	5080	5080	5080	5080	0
107	20241002	170800	96765590	5080	5080	5080	5080	0
108	20241002	170700	96765590	5080	5080	5080	5080	0
109	20241002	170600	96765590	5080	5080	5080	5080	0
110	20241002	170500	96765590	5080	5080	5080	5080	0
111	20241002	170400	96765590	5080	5080	5080	5080	0
112	20241002	170300	96765590	5080	5080	5080	5080	0
113	20241002	170200	96765590	5080	5080	5080	5080	0
114	20241002	170100	96765590	5080	5080	5080	5080	0
115	20241002	170000	96765590	5080	5080	5080	5080	0
116	20241002	165900	96765590	5080	5080	5080	5080	0
117	20241002	165800	96765590	5080	5080	5080	5080	0
118	20241002	165700	96765590	5080	5080	5080	5080	0
119	20241002	165600	96765590	5080	5080	5080	5080	0
120	20241002	165500	96765590	5080	5080	5080	5080	0
121	20241002	165400	96765590	5080	5080	5080	5080	0
122	20241002	165300	96765590	5080	5080	5080	5080	1329
123	20241002	165200	96765590	5080	5080	5080	5080	0
124	20241002	165100	96765590	5080	5080	5080	5080	0
125	20241002	165000	96765590	5080	5080	5080	5080	0
126	20241002	164900	96765590	5080	5080	5080	5080	0
127	20241002	164800	96765590	5080	5080	5080	5080	0
128	20241002	164700	96765590	5080	5080	5080	5080	0
129	20241002	164600	96765590	5080	5080	5080	5080	0
130	20241002	164500	96765590	5080	5080	5080	5080	0
131	20241002	164400	96765590	5080	5080	5080	5080	0
132	20241002	164300	96765590	5080	5080	5080	5080	0
133	20241002	164200	96765590	5080	5080	5080	5080	0
134	20241002	164100	96765590	5080	5080	5080	5080	0
135	20241002	164000	96765590	5080	5080	5080	5080	0
136	20241002	163900	96765590	5080	5080	5080	5080	0
137	20241002	163800	96765590	5080	5080	5080	5080	0
138	20241002	163700	96765590	5080	5080	5080	5080	0
139	20241002	163600	96765590	5080	5080	5080	5080	0
140	20241002	163500	96765590	5080	5080	5080	5080	0
141	20241002	163400	96765590	5080	5080	5080	5080	0
142	20241002	163300	96765590	5080	5080	5080	5080	0
143	20241002	163200	96765590	5080	5080	5080	5080	0
144	20241002	163100	96765590	5080	5080	5080	5080	0
145	20241002	163000	96765590	5080	5080	5080	5080	0
146	20241002	162900	96765590	5080	5080	5080	5080	0
147	20241002	162800	96765590	5080	5080	5080	5080	0
148	20241002	162700	96765590	5080	5080	5080	5080	0
149	20241002	162600	96765590	5080	5080	5080	5080	0
150	20241002	162500	96765590	5080	5080	5080	5080	0
151	20241002	162400	96765590	5080	5080	5080	5080	0
152	20241002	162300	96765590	5080	5080	5080	5080	1329
153	20241002	162200	96765590	5080	5080	5080	5080	0
154	20241002	162100	96765590	5080	5080	5080	5080	0
155	20241002	162000	96765590	5080	5080	5080	5080	0
156	20241002	161900	96765590	5080	5080	5080	5080	0
157	20241002	161800	96765590	5080	5080	5080	5080	0
158	20241002	161700	96765590	5080	5080	5080	5080	0
159	20241002	161600	96765590	5080	5080	5080	5080	0
160	20241002	161500	96765590	5080	5080	5080	5080	0
161	20241002	161400	96765590	5080	5080	5080	5080	0
162	20241002	161300	96765590	5080	5080	5080	5080	0
163	20241002	161200	96765590	5080	5080	5080	5080	0
164	20241002	161100	96765590	5080	5080	5080	5080	0
165	20241002	161000	96765590	5080	5080	5080	5080	0
166	20241002	160900	96765590	5080	5080	5080	5080	0
167	20241002	160800	96765590	5080	5080	5080	5080	0
168	20241002	160700	96765590	5080	5080	5080	5080	0
169	20241002	160600	96765590	5080	5080	5080	5080	0
170	20241002	160500	96765590	5080	5080	5080	5080	0
171	20241002	160400	96765590	5080	5080	5080	5080	0
172	20241002	160300	96765590	5080	5080	5080	5080	0
173	20241002	160200	96765590	5080	5080	5080	5080	0
174	20241002	160100	96765590	5080	5080	5080	5080	0
175	20241002	160000	96765590	5080	5080	5080	5080	0
176	20241002	155900	96765590	5080	5080	5080	5080	0
177	20241002	155800	96765590	5080	5080	5080	5080	0
178	20241002	155700	96765590	5080	5080	5080	5080	0
179	20241002	155600	96765590	5080	5080	5080	5080	0
180	20241002	155500	96765590	5080	5080	5080	5080	0
181	20241002	155400	96765590	5080	5080	5080	5080	0
182	20241002	155300	96765590	5080	5080	5080	5080	1329
183	20241002	155200	96765590	5080	5080	5080	5080	0
184	20241002	155100	96765590	5080	5080	5080	5080	0
185	20241002	155000	96765590	5080	5080	5080	5080	0
186	20241002	154900	96765590	5080	5080	5080	5080	0
187	20241002	154800	96765590	5080	5080	5080	5080	0
188	20241002	154700	96765590	5080	5080	5080	5080	0
189	20241002	154600	96765590	5080	5080	5080	5080	0
190	20241002	154500	96765590	5080	5080	5080	5080	0
191	20241002	154400	96765590	5080	5080	5080	5080	0
192	20241002	154300	96765590	5080	5080	5080	5080	0
193	20241002	154200	96765590	5080	5080	5080	5080	0
194	20241002	154100	96765590	5080	5080	5080	5080	0
195	20241002	154000	96765590	5080	5080	5080	5080	0
196	20241002	153900	96765590	5080	5080	5080	5080	0
197	20241002	153800	96765590	5080	5080	5080	5080	0
198	20241002	153700	96765590	5080	5080	5080	5080	0
199	20241002	153600	96765590	5080	5080	5080	5080	0
200	20241002	153500	96765590	5080	5080	5080	5080	0
201	20241002	153400	96765590	5080	5080	5080	5080	0
202	20241002	153300	96765590	5080	5080	5080	5080	0
203	20241002	153200	96765590	5080	5080	5080	5080	0
204	20241002	153100	96765590	5080	5080	5080	5080	0
205	20241002	153000	96765590	5080	5080	5080	5080	1329
206	20241002	152900	90014270	5030	5030	5030	5030	0
207	20241002	152800	90014270	5030	5030	5030	5030	0
208	20241002	152700	90014270	5030	5030	5030	5030	0
209	20241002	152600	90014270	5030	5030	5030	5030	0
210	20241002	152500	90014270	5030	5030	5030	5030	0
211	20241002	152400	90014270	5030	5030	5030	5030	0
212	20241002	152300	90014270	5030	5030	5030	5030	0
213	20241002	152200	90014270	5030	5030	5030	5030	0
214	20241002	152100	90014270	5030	5030	5030	5030	0
215	20241002	152000	90014270	5030	5030	5030	5030	0
216	20241002	151900	90014270	5030	5020	5030	5020	53
217	20241002	151800	89748190	5030	5030	5030	5010	3033
218	20241002	151700	74524480	5050	5050	5050	5050	0
219	20241002	151600	74524480	5050	5050	5050	5050	1
220	20241002	151500	74519430	5030	5030	5040	5030	37
221	20241002	151400	74333300	5030	5030	5040	5030	226
222	20241002	151300	73196270	5030	5050	5050	5020	1704
223	20241002	151200	64621580	5060	5060	5060	5060	0
224	20241002	151100	64621580	5060	5060	5060	5060	0
225	20241002	151000	64621580	5060	5060	5060	5060	0
226	20241002	150900	64621580	5060	5060	5060	5060	1
227	20241002	150800	64616520	5050	5050	5050	5050	0
228	20241002	150700	64616520	5050	5050	5050	5050	0
229	20241002	150600	64616520	5050	5050	5050	5050	25
230	20241002	150500	64490270	5050	5050	5050	5050	0
231	20241002	150400	64490270	5050	5050	5050	5050	0
232	20241002	150300	64490270	5050	5050	5050	5050	0
233	20241002	150200	64490270	5050	5050	5050	5050	0
234	20241002	150100	64490270	5050	5050	5050	5050	0
235	20241002	150000	64490270	5050	5050	5050	5050	71
236	20241002	145900	64131720	5050	5050	5050	5050	0
237	20241002	145800	64131720	5050	5050	5050	5050	0
238	20241002	145700	64131720	5050	5050	5050	5050	0
239	20241002	145600	64131720	5050	5070	5070	5050	32
240	20241002	145500	63970100	5060	5060	5060	5060	0
241	20241002	145400	63970100	5060	5060	5060	5060	0
242	20241002	145300	63970100	5060	5060	5060	5050	51
243	20241002	145200	63712250	5050	5060	5060	5050	676
244	20241002	145100	60296250	5070	5070	5070	5070	1
245	20241002	145000	60291180	5060	5060	5060	5060	51
246	20241002	144900	60033120	5060	5060	5060	5060	0
247	20241002	144800	60033120	5060	5060	5060	5060	0
248	20241002	144700	60033120	5060	5060	5060	5060	0
249	20241002	144600	60033120	5060	5060	5060	5060	0
250	20241002	144500	60033120	5060	5060	5060	5060	21
251	20241002	144400	59926860	5060	5060	5060	5060	0
252	20241002	144300	59926860	5060	5060	5060	5060	0
253	20241002	144200	59926860	5060	5060	5060	5060	0
254	20241002	144100	59926860	5060	5060	5060	5060	0
255	20241002	144000	59926860	5060	5060	5060	5060	0
256	20241002	143900	59926860	5060	5060	5060	5060	0
257	20241002	143800	59926860	5060	5060	5060	5060	0
258	20241002	143700	59926860	5060	5060	5060	5060	0
259	20241002	143600	59926860	5060	5060	5060	5060	1
260	20241002	143500	59921800	5060	5060	5060	5060	0
261	20241002	143400	59921800	5060	5060	5060	5060	0
262	20241002	143300	59921800	5060	5060	5060	5060	200
263	20241002	143200	58909800	5070	5070	5070	5070	0
264	20241002	143100	58909800	5070	5070	5070	5070	0
265	20241002	143000	58909800	5070	5070	5070	5070	0
266	20241002	142900	58909800	5070	5070	5070	5070	34
267	20241002	142800	58737420	5060	5060	5060	5060	30
268	20241002	142700	58585620	5060	5060	5060	5060	0
269	20241002	142600	58585620	5060	5060	5060	5060	50
270	20241002	142500	58332620	5060	5060	5060	5060	20
271	20241002	142400	58231420	5060	5060	5060	5060	0
272	20241002	142300	58231420	5060	5060	5060	5060	31
273	20241002	142200	58074560	5060	5060	5060	5060	61
274	20241002	142100	57765900	5080	5080	5080	5080	34
275	20241002	142000	57593180	5080	5080	5080	5080	0
276	20241002	141900	57593180	5080	5080	5080	5080	0
277	20241002	141800	57593180	5080	5080	5080	5080	0
278	20241002	141700	57593180	5080	5080	5080	5080	0
279	20241002	141600	57593180	5080	5070	5080	5070	50
280	20241002	141500	57339670	5070	5070	5070	5070	0
281	20241002	141400	57339670	5070	5070	5070	5070	0
282	20241002	141300	57339670	5070	5070	5070	5070	0
283	20241002	141200	57339670	5070	5070	5070	5070	0
284	20241002	141100	57339670	5070	5070	5070	5070	0
285	20241002	141000	57339670	5070	5070	5070	5060	56
286	20241002	140900	57056160	5060	5060	5060	5060	0
287	20241002	140800	57056160	5060	5060	5060	5060	0
288	20241002	140700	57056160	5060	5060	5060	5060	0
289	20241002	140600	57056160	5060	5060	5060	5060	0
290	20241002	140500	57056160	5060	5060	5060	5060	0
291	20241002	140400	57056160	5060	5060	5060	5060	0
292	20241002	140300	57056160	5060	5060	5060	5060	0
293	20241002	140200	57056160	5060	5060	5060	5060	0
294	20241002	140100	57056160	5060	5060	5060	5060	0
295	20241002	140000	57056160	5060	5060	5060	5060	0
296	20241002	135900	57056160	5060	5060	5060	5060	0
297	20241002	135800	57056160	5060	5060	5060	5060	0
298	20241002	135700	57056160	5060	5060	5060	5060	0
299	20241002	135600	57056160	5060	5060	5060	5060	0
300	20241002	135500	57056160	5060	5060	5060	5060	2
301	20241002	135400	57046040	5070	5070	5070	5070	0
302	20241002	135300	57046040	5070	5070	5070	5070	0
303	20241002	135200	57046040	5070	5070	5070	5070	0
304	20241002	135100	57046040	5070	5070	5070	5070	0
305	20241002	135000	57046040	5070	5070	5070	5070	0
306	20241002	134900	57046040	5070	5070	5070	5070	0
307	20241002	134800	57046040	5070	5070	5070	5070	0
308	20241002	134700	57046040	5070	5070	5070	5070	0
309	20241002	134600	57046040	5070	5070	5070	5070	0
310	20241002	134500	57046040	5070	5070	5070	5070	0
311	20241002	134400	57046040	5070	5070	5070	5070	1
312	20241002	134300	57040970	5060	5060	5060	5060	0
313	20241002	134200	57040970	5060	5060	5060	5060	0
314	20241002	134100	57040970	5060	5060	5060	5060	0
315	20241002	134000	57040970	5060	5060	5060	5060	0
316	20241002	133900	57040970	5060	5060	5060	5060	0
317	20241002	133800	57040970	5060	5060	5060	5060	0
318	20241002	133700	57040970	5060	5060	5060	5060	0
319	20241002	133600	57040970	5060	5060	5060	5060	0
320	20241002	133500	57040970	5060	5060	5060	5060	0
321	20241002	133400	57040970	5060	5060	5060	5060	0
322	20241002	133300	57040970	5060	5060	5060	5060	2
323	20241002	133200	57030850	5070	5070	5070	5070	0
324	20241002	133100	57030850	5070	5070	5070	5070	0
325	20241002	133000	57030850	5070	5070	5070	5070	0
326	20241002	132900	57030850	5070	5070	5070	5070	0
327	20241002	132800	57030850	5070	5070	5070	5070	0
328	20241002	132700	57030850	5070	5070	5070	5070	0
329	20241002	132600	57030850	5070	5070	5070	5070	0
330	20241002	132500	57030850	5070	5070	5070	5070	0
331	20241002	132400	57030850	5070	5070	5070	5070	0
332	20241002	132300	57030850	5070	5070	5070	5070	0
333	20241002	132200	57030850	5070	5070	5070	5070	0
334	20241002	132100	57030850	5070	5070	5070	5070	0
335	20241002	132000	57030850	5070	5070	5070	5070	0
336	20241002	131900	57030850	5070	5070	5070	5070	0
337	20241002	131800	57030850	5070	5070	5070	5070	0
338	20241002	131700	57030850	5070	5070	5070	5070	100
339	20241002	131600	56523850	5060	5060	5060	5060	12
340	20241002	131500	56463130	5070	5070	5070	5070	0
341	20241002	131400	56463130	5070	5070	5070	5070	0
342	20241002	131300	56463130	5070	5070	5070	5070	0
343	20241002	131200	56463130	5070	5070	5070	5070	10
344	20241002	131100	56412430	5070	5070	5070	5070	0
345	20241002	131000	56412430	5070	5070	5070	5070	0
346	20241002	130900	56412430	5070	5070	5070	5070	0
347	20241002	130800	56412430	5070	5070	5070	5070	2
348	20241002	130700	56402290	5070	5070	5070	5070	0
349	20241002	130600	56402290	5070	5070	5070	5070	0
350	20241002	130500	56402290	5070	5070	5070	5070	0
351	20241002	130400	56402290	5070	5070	5070	5070	0
352	20241002	130300	56402290	5070	5070	5070	5070	0
353	20241002	130200	56402290	5070	5070	5070	5070	0
354	20241002	130100	56402290	5070	5070	5070	5070	0
355	20241002	130000	56402290	5070	5070	5070	5070	2
356	20241002	125900	56392150	5060	5060	5060	5060	0
357	20241002	125800	56392150	5060	5060	5060	5060	0
358	20241002	125700	56392150	5060	5060	5060	5060	0
359	20241002	125600	56392150	5060	5060	5060	5060	0
360	20241002	125500	56392150	5060	5060	5060	5060	0
361	20241002	125400	56392150	5060	5060	5060	5060	10
362	20241002	125300	56341550	5060	5060	5060	5060	0
363	20241002	125200	56341550	5060	5060	5060	5060	0
364	20241002	125100	56341550	5060	5060	5060	5060	0
365	20241002	125000	56341550	5060	5060	5060	5060	0
366	20241002	124900	56341550	5060	5060	5060	5060	104
367	20241002	124800	55815310	5050	5050	5050	5050	0
368	20241002	124700	55815310	5050	5050	5050	5050	0
369	20241002	124600	55815310	5050	5050	5050	5050	0
370	20241002	124500	55815310	5050	5060	5060	5050	62
371	20241002	124400	55502030	5050	5050	5050	5050	0
372	20241002	124300	55502030	5050	5050	5050	5050	0
373	20241002	124200	55502030	5050	5050	5050	5050	0
374	20241002	124100	55502030	5050	5050	5050	5050	0
375	20241002	124000	55502030	5050	5050	5050	5050	8
376	20241002	123900	55461630	5050	5050	5050	5050	0
377	20241002	123800	55461630	5050	5050	5050	5050	0
378	20241002	123700	55461630	5050	5050	5050	5050	0
379	20241002	123600	55461630	5050	5050	5050	5050	0
380	20241002	123500	55461630	5050	5050	5050	5050	0
381	20241002	123400	55461630	5050	5050	5050	5050	0
382	20241002	123300	55461630	5050	5050	5050	5050	197
383	20241002	123200	54466780	5050	5050	5050	5050	0
384	20241002	123100	54466780	5050	5050	5050	5050	0
385	20241002	123000	54466780	5050	5050	5050	5050	0
386	20241002	122900	54466780	5050	5050	5050	5050	0
387	20241002	122800	54466780	5050	5050	5050	5050	0
388	20241002	122700	54466780	5050	5050	5050	5050	0
389	20241002	122600	54466780	5050	5050	5050	5050	0
390	20241002	122500	54466780	5050	5050	5050	5050	0
391	20241002	122400	54466780	5050	5050	5050	5050	5
392	20241002	122300	54441530	5050	5050	5050	5050	0
393	20241002	122200	54441530	5050	5050	5050	5050	0
394	20241002	122100	54441530	5050	5050	5050	5050	0
395	20241002	122000	54441530	5050	5050	5050	5050	0
396	20241002	121900	54441530	5050	5050	5050	5050	0
397	20241002	121800	54441530	5050	5050	5050	5050	0
398	20241002	121700	54441530	5050	5050	5050	5050	0
399	20241002	121600	54441530	5050	5050	5050	5050	133
400	20241002	121500	53769880	5080	5080	5080	5080	0
401	20241002	121400	53769880	5080	5080	5080	5080	0
402	20241002	121300	53769880	5080	5080	5080	5080	15
403	20241002	121200	53693680	5050	5050	5050	5050	0
404	20241002	121100	53693680	5050	5050	5050	5050	11
405	20241002	121000	53638130	5050	5050	5050	5050	0
406	20241002	120900	53638130	5050	5050	5050	5050	0
407	20241002	120800	53638130	5050	5050	5050	5050	0
408	20241002	120700	53638130	5050	5050	5050	5050	0
409	20241002	120600	53638130	5050	5050	5050	5050	123
410	20241002	120500	53016980	5060	5060	5060	5060	0
411	20241002	120400	53016980	5060	5060	5060	5060	0
412	20241002	120300	53016980	5060	5060	5060	5060	0
413	20241002	120200	53016980	5060	5060	5060	5060	0
414	20241002	120100	53016980	5060	5060	5060	5060	0
415	20241002	120000	53016980	5060	5060	5060	5060	10
416	20241002	115900	52966380	5080	5080	5080	5080	0
417	20241002	115800	52966380	5080	5080	5080	5080	0
418	20241002	115700	52966380	5080	5080	5080	5080	370
419	20241002	115600	51086780	5080	5080	5080	5080	0
420	20241002	115500	51086780	5080	5080	5080	5080	190
421	20241002	115400	50121580	5050	5050	5050	5050	0
422	20241002	115300	50121580	5050	5080	5080	5050	482
423	20241002	115200	47676680	5080	5080	5080	5080	0
424	20241002	115100	47676680	5080	5080	5080	5080	0
425	20241002	115000	47676680	5080	5080	5080	5080	0
426	20241002	114900	47676680	5080	5080	5080	5080	0
427	20241002	114800	47676680	5080	5080	5080	5080	1
428	20241002	114700	47671600	5050	5050	5050	5050	0
429	20241002	114600	47671600	5050	5050	5050	5050	24
430	20241002	114500	47550400	5040	5040	5040	5040	0
431	20241002	114400	47550400	5040	5040	5040	5040	0
432	20241002	114300	47550400	5040	5040	5040	5040	0
433	20241002	114200	47550400	5040	5040	5040	5040	0
434	20241002	114100	47550400	5040	5040	5040	5040	0
435	20241002	114000	47550400	5040	5060	5060	5040	12
436	20241002	113900	47489700	5080	5080	5080	5080	0
437	20241002	113800	47489700	5080	5080	5080	5080	0
438	20241002	113700	47489700	5080	5080	5080	5080	1
439	20241002	113600	47484620	5070	5070	5070	5070	0
440	20241002	113500	47484620	5070	5070	5070	5070	0
441	20241002	113400	47484620	5070	5070	5070	5070	0
442	20241002	113300	47484620	5070	5070	5070	5070	1
443	20241002	113200	47479550	5080	5080	5080	5080	0
444	20241002	113100	47479550	5080	5080	5080	5080	0
445	20241002	113000	47479550	5080	5080	5080	5080	0
446	20241002	112900	47479550	5080	5080	5080	5080	0
447	20241002	112800	47479550	5080	5080	5080	5080	0
448	20241002	112700	47479550	5080	5080	5080	5080	0
449	20241002	112600	47479550	5080	5080	5080	5080	0
450	20241002	112500	47479550	5080	5080	5080	5080	10
451	20241002	112400	47428750	5080	5080	5080	5080	0
452	20241002	112300	47428750	5080	5080	5080	5080	0
453	20241002	112200	47428750	5080	5080	5080	5080	0
454	20241002	112100	47428750	5080	5080	5080	5080	0
455	20241002	112000	47428750	5080	5080	5080	5080	0
456	20241002	111900	47428750	5080	5080	5080	5080	0
457	20241002	111800	47428750	5080	5080	5080	5080	0
458	20241002	111700	47428750	5080	5080	5080	5080	0
459	20241002	111600	47428750	5080	5080	5080	5080	0
460	20241002	111500	47428750	5080	5080	5080	5080	0
461	20241002	111400	47428750	5080	5080	5080	5080	0
462	20241002	111300	47428750	5080	5080	5080	5080	0
463	20241002	111200	47428750	5080	5080	5080	5080	0
464	20241002	111100	47428750	5080	5080	5080	5080	0
465	20241002	111000	47428750	5080	5080	5080	5080	0
466	20241002	110900	47428750	5080	5080	5080	5080	0
467	20241002	110800	47428750	5080	5080	5080	5080	0
468	20241002	110700	47428750	5080	5080	5080	5080	0
469	20241002	110600	47428750	5080	5080	5080	5080	0
470	20241002	110500	47428750	5080	5080	5080	5080	0
471	20241002	110400	47428750	5080	5080	5080	5080	0
472	20241002	110300	47428750	5080	5080	5080	5080	0
473	20241002	110200	47428750	5080	5080	5080	5080	0
474	20241002	110100	47428750	5080	5080	5080	5080	0
475	20241002	110000	47428750	5080	5080	5080	5080	7
476	20241002	105900	47393190	5050	5060	5060	5050	249
477	20241002	105800	46135630	5080	5080	5080	5080	0
478	20241002	105700	46135630	5080	5080	5080	5080	0
479	20241002	105600	46135630	5080	5080	5080	5080	0
480	20241002	105500	46135630	5080	5080	5080	5080	0
481	20241002	105400	46135630	5080	5080	5080	5080	0
482	20241002	105300	46135630	5080	5080	5080	5080	0
483	20241002	105200	46135630	5080	5080	5080	5080	0
484	20241002	105100	46135630	5080	5080	5080	5080	0
485	20241002	105000	46135630	5080	5080	5080	5080	0
486	20241002	104900	46135630	5080	5080	5080	5080	0
487	20241002	104800	46135630	5080	5080	5080	5080	0
488	20241002	104700	46135630	5080	5080	5080	5080	0
489	20241002	104600	46135630	5080	5080	5080	5080	0
490	20241002	104500	46135630	5080	5080	5080	5080	0
491	20241002	104400	46135630	5080	5080	5080	5080	0
492	20241002	104300	46135630	5080	5080	5080	5080	0
493	20241002	104200	46135630	5080	5080	5080	5080	0
494	20241002	104100	46135630	5080	5080	5080	5080	0
495	20241002	104000	46135630	5080	5080	5080	5080	0
496	20241002	103900	46135630	5080	5080	5080	5080	0
497	20241002	103800	46135630	5080	5080	5080	5080	0
498	20241002	103700	46135630	5080	5080	5080	5080	0
499	20241002	103600	46135630	5080	5080	5080	5080	0
500	20241002	103500	46135630	5080	5080	5080	5080	0
501	20241002	103400	46135630	5080	5080	5080	5080	0
502	20241002	103300	46135630	5080	5080	5080	5080	0
503	20241002	103200	46135630	5080	5080	5080	5080	0
504	20241002	103100	46135630	5080	5080	5080	5080	1
505	20241002	103000	46130550	5070	5070	5070	5070	0
506	20241002	102900	46130550	5070	5070	5070	5070	0
507	20241002	102800	46130550	5070	5070	5070	5070	0
508	20241002	102700	46130550	5070	5070	5070	5070	0
509	20241002	102600	46130550	5070	5070	5070	5070	1
510	20241002	102500	46125480	5050	5050	5050	5050	0
511	20241002	102400	46125480	5050	5050	5050	5050	0
512	20241002	102300	46125480	5050	5050	5050	5050	0
513	20241002	102200	46125480	5050	5050	5050	5050	148
514	20241002	102100	45378080	5060	5060	5060	5060	0
515	20241002	102000	45378080	5060	5060	5060	5060	0
516	20241002	101900	45378080	5060	5060	5060	5060	0
517	20241002	101800	45378080	5060	5060	5060	5060	0
518	20241002	101700	45378080	5060	5060	5060	5060	11
519	20241002	101600	45322420	5090	5090	5090	5090	0
520	20241002	101500	45322420	5090	5090	5090	5090	0
521	20241002	101400	45322420	5090	5090	5090	5090	1
522	20241002	101300	45317330	5060	5060	5060	5060	0
523	20241002	101200	45317330	5060	5060	5060	5060	12
524	20241002	101100	45256610	5040	5040	5040	5040	0
525	20241002	101000	45256610	5040	5040	5040	5040	0
526	20241002	100900	45256610	5040	5040	5040	5040	0
527	20241002	100800	45256610	5040	5040	5040	5040	0
528	20241002	100700	45256610	5040	5040	5040	5040	0
529	20241002	100600	45256610	5040	5040	5040	5040	0
530	20241002	100500	45256610	5040	5040	5040	5040	0
531	20241002	100400	45256610	5040	5040	5040	5040	0
532	20241002	100300	45256610	5040	5040	5040	5040	0
533	20241002	100200	45256610	5040	5040	5040	5040	0
534	20241002	100100	45256610	5040	5040	5040	5040	0
535	20241002	100000	45256610	5040	5040	5040	5040	53
536	20241002	095900	44989490	5060	5060	5060	5060	0
537	20241002	095800	44989490	5060	5060	5060	5060	0
538	20241002	095700	44989490	5060	5060	5060	5060	0
539	20241002	095600	44989490	5060	5060	5060	5060	0
540	20241002	095500	44989490	5060	5060	5060	5060	0
541	20241002	095400	44989490	5060	5060	5060	5060	0
542	20241002	095300	44989490	5060	5060	5060	5060	0
543	20241002	095200	44989490	5060	5060	5060	5060	0
544	20241002	095100	44989490	5060	5060	5060	5060	0
545	20241002	095000	44989490	5060	5060	5060	5060	0
546	20241002	094900	44989490	5060	5060	5060	5060	2
547	20241002	094800	44979370	5050	5050	5050	5050	35
548	20241002	094700	44802620	5060	5060	5060	5060	0
549	20241002	094600	44802620	5060	5060	5060	5060	3
550	20241002	094500	44787440	5060	5060	5060	5060	1
551	20241002	094400	44782380	5050	5040	5050	5040	277
552	20241002	094300	43386180	5020	5020	5020	5020	0
553	20241002	094200	43386180	5020	5020	5020	5020	161
554	20241002	094100	42577960	5030	5030	5030	5030	648
555	20241002	094000	39318520	5040	5030	5040	5030	35
556	20241002	093900	39142420	5040	5040	5040	5040	2
557	20241002	093800	39132340	5030	5030	5030	5030	90
558	20241002	093700	38679640	5040	5040	5040	5040	0
559	20241002	093600	38679640	5040	5040	5040	5040	0
560	20241002	093500	38679640	5040	5040	5040	5040	50
561	20241002	093400	38427640	5040	5040	5040	5040	2
562	20241002	093300	38417560	5030	5030	5030	5030	0
563	20241002	093200	38417560	5030	5040	5040	5030	293
564	20241002	093100	36942850	5040	5050	5050	5040	244
565	20241002	093000	35712410	5050	5050	5050	5050	0
566	20241002	092900	35712410	5050	5050	5050	5050	50
567	20241002	092800	35459910	5050	5050	5050	5050	0
568	20241002	092700	35459910	5050	5050	5050	5050	0
569	20241002	092600	35459910	5050	5020	5050	5020	460
570	20241002	092500	33146250	5030	5040	5040	5020	1191
571	20241002	092400	27161690	5050	5050	5050	5050	0
572	20241002	092300	27161690	5050	5050	5050	5050	0
573	20241002	092200	27161690	5050	5050	5050	5050	5
574	20241002	092100	27136440	5050	5050	5050	5050	0
575	20241002	092000	27136440	5050	5040	5050	5040	232
576	20241002	091900	25966690	5060	5060	5060	5060	0
577	20241002	091800	25966690	5060	5060	5060	5060	0
578	20241002	091700	25966690	5060	5060	5060	5020	2730
579	20241002	091600	12208610	5070	5070	5070	5060	1056
580	20241002	091500	6854950	5070	5070	5070	5070	0
581	20241002	091400	6854950	5070	5070	5070	5070	0
582	20241002	091300	6854950	5070	5060	5070	5060	32
583	20241002	091200	6693020	5060	5060	5060	5060	9
584	20241002	091100	6647480	5060	5060	5060	5060	2
585	20241002	091000	6637360	5050	5050	5050	5050	0
586	20241002	090900	6637360	5050	5050	5050	5050	0
587	20241002	090800	6637360	5050	5060	5060	5050	49
588	20241002	090700	6389620	5080	5080	5080	5080	0
589	20241002	090600	6389620	5080	5070	5080	5070	140
590	20241002	090500	5679760	5070	5070	5070	5050	136
591	20241002	090400	4990260	5040	5040	5040	5040	0
592	20241002	090300	4990260	5040	5040	5040	5040	29
593	20241002	090200	4844100	5050	5050	5050	5050	0
594	20241002	090100	4844100	5050	5060	5060	5050	94
595	20241002	090000	4369060	5090	5090	5090	5070	859