KissMeData/009780/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	185600	153521130	5030	5030	5030	5030	330
3	20241007	185500	153521130	5030	5030	5030	5030	0
4	20241007	185400	153521130	5030	5030	5030	5030	0
5	20241007	185300	153521130	5030	5030	5030	5030	0
6	20241007	185200	153521130	5030	5030	5030	5030	0
7	20241007	185100	153521130	5030	5030	5030	5030	0
8	20241007	185000	153521130	5030	5030	5030	5030	0
9	20241007	184900	153521130	5030	5030	5030	5030	0
10	20241007	184800	153521130	5030	5030	5030	5030	0
11	20241007	184700	153521130	5030	5030	5030	5030	0
12	20241007	184600	153521130	5030	5030	5030	5030	0
13	20241007	184500	153521130	5030	5030	5030	5030	0
14	20241007	184400	153521130	5030	5030	5030	5030	0
15	20241007	184300	153521130	5030	5030	5030	5030	0
16	20241007	184200	153521130	5030	5030	5030	5030	0
17	20241007	184100	153521130	5030	5030	5030	5030	0
18	20241007	184000	153521130	5030	5030	5030	5030	0
19	20241007	183900	153521130	5030	5030	5030	5030	0
20	20241007	183800	153521130	5030	5030	5030	5030	0
21	20241007	183700	153521130	5030	5030	5030	5030	0
22	20241007	183600	153521130	5030	5030	5030	5030	0
23	20241007	183500	153521130	5030	5030	5030	5030	0
24	20241007	183400	153521130	5030	5030	5030	5030	0
25	20241007	183300	153521130	5030	5030	5030	5030	0
26	20241007	183200	153521130	5030	5030	5030	5030	0
27	20241007	183100	153521130	5030	5030	5030	5030	0
28	20241007	183000	153521130	5030	5030	5030	5030	0
29	20241007	182900	153521130	5030	5030	5030	5030	0
30	20241007	182800	153521130	5030	5030	5030	5030	0
31	20241007	182700	153521130	5030	5030	5030	5030	0
32	20241007	182600	153521130	5030	5030	5030	5030	330
33	20241007	182500	153521130	5030	5030	5030	5030	0
34	20241007	182400	153521130	5030	5030	5030	5030	0
35	20241007	182300	153521130	5030	5030	5030	5030	0
36	20241007	182200	153521130	5030	5030	5030	5030	0
37	20241007	182100	153521130	5030	5030	5030	5030	0
38	20241007	182000	153521130	5030	5030	5030	5030	0
39	20241007	181900	153521130	5030	5030	5030	5030	0
40	20241007	181800	153521130	5030	5030	5030	5030	0
41	20241007	181700	153521130	5030	5030	5030	5030	0
42	20241007	181600	153521130	5030	5030	5030	5030	0
43	20241007	181500	153521130	5030	5030	5030	5030	0
44	20241007	181400	153521130	5030	5030	5030	5030	0
45	20241007	181300	153521130	5030	5030	5030	5030	0
46	20241007	181200	153521130	5030	5030	5030	5030	0
47	20241007	181100	153521130	5030	5030	5030	5030	0
48	20241007	181000	153521130	5030	5030	5030	5030	0
49	20241007	180900	153521130	5030	5030	5030	5030	0
50	20241007	180800	153521130	5030	5030	5030	5030	0
51	20241007	180700	153521130	5030	5030	5030	5030	0
52	20241007	180600	153521130	5030	5030	5030	5030	0
53	20241007	180500	153521130	5030	5030	5030	5030	0
54	20241007	180400	153521130	5030	5030	5030	5030	0
55	20241007	180300	153521130	5030	5030	5030	5030	0
56	20241007	180200	153521130	5030	5030	5030	5030	0
57	20241007	180100	153521130	5030	5030	5030	5030	0
58	20241007	180000	153521130	5030	5030	5030	5030	0
59	20241007	175900	153521130	5030	5030	5030	5030	0
60	20241007	175800	153521130	5030	5030	5030	5030	0
61	20241007	175700	153521130	5030	5030	5030	5030	0
62	20241007	175600	153521130	5030	5030	5030	5030	330
63	20241007	175500	153521130	5030	5030	5030	5030	0
64	20241007	175400	153521130	5030	5030	5030	5030	0
65	20241007	175300	153521130	5030	5030	5030	5030	0
66	20241007	175200	153521130	5030	5030	5030	5030	0
67	20241007	175100	153521130	5030	5030	5030	5030	0
68	20241007	175000	153521130	5030	5030	5030	5030	0
69	20241007	174900	153521130	5030	5030	5030	5030	0
70	20241007	174800	153521130	5030	5030	5030	5030	0
71	20241007	174700	153521130	5030	5030	5030	5030	0
72	20241007	174600	153521130	5030	5030	5030	5030	0
73	20241007	174500	153521130	5030	5030	5030	5030	0
74	20241007	174400	153521130	5030	5030	5030	5030	0
75	20241007	174300	153521130	5030	5030	5030	5030	0
76	20241007	174200	153521130	5030	5030	5030	5030	0
77	20241007	174100	153521130	5030	5030	5030	5030	0
78	20241007	174000	153521130	5030	5030	5030	5030	0
79	20241007	173900	153521130	5030	5030	5030	5030	0
80	20241007	173800	153521130	5030	5030	5030	5030	0
81	20241007	173700	153521130	5030	5030	5030	5030	0
82	20241007	173600	153521130	5030	5030	5030	5030	0
83	20241007	173500	153521130	5030	5030	5030	5030	0
84	20241007	173400	153521130	5030	5030	5030	5030	0
85	20241007	173300	153521130	5030	5030	5030	5030	0
86	20241007	173200	153521130	5030	5030	5030	5030	0
87	20241007	173100	153521130	5030	5030	5030	5030	0
88	20241007	173000	153521130	5030	5030	5030	5030	0
89	20241007	172900	153521130	5030	5030	5030	5030	0
90	20241007	172800	153521130	5030	5030	5030	5030	0
91	20241007	172700	153521130	5030	5030	5030	5030	0
92	20241007	172600	153521130	5030	5030	5030	5030	330
93	20241007	172500	153521130	5030	5030	5030	5030	0
94	20241007	172400	153521130	5030	5030	5030	5030	0
95	20241007	172300	153521130	5030	5030	5030	5030	0
96	20241007	172200	153521130	5030	5030	5030	5030	0
97	20241007	172100	153521130	5030	5030	5030	5030	0
98	20241007	172000	153521130	5030	5030	5030	5030	0
99	20241007	171900	153521130	5030	5030	5030	5030	0
100	20241007	171800	153521130	5030	5030	5030	5030	0
101	20241007	171700	153521130	5030	5030	5030	5030	0
102	20241007	171600	153521130	5030	5030	5030	5030	0
103	20241007	171500	153521130	5030	5030	5030	5030	0
104	20241007	171400	153521130	5030	5030	5030	5030	0
105	20241007	171300	153521130	5030	5030	5030	5030	0
106	20241007	171200	153521130	5030	5030	5030	5030	0
107	20241007	171100	153521130	5030	5030	5030	5030	0
108	20241007	171000	153521130	5030	5030	5030	5030	0
109	20241007	170900	153521130	5030	5030	5030	5030	0
110	20241007	170800	153521130	5030	5030	5030	5030	0
111	20241007	170700	153521130	5030	5030	5030	5030	0
112	20241007	170600	153521130	5030	5030	5030	5030	0
113	20241007	170500	153521130	5030	5030	5030	5030	0
114	20241007	170400	153521130	5030	5030	5030	5030	0
115	20241007	170300	153521130	5030	5030	5030	5030	0
116	20241007	170200	153521130	5030	5030	5030	5030	0
117	20241007	170100	153521130	5030	5030	5030	5030	0
118	20241007	170000	153521130	5030	5030	5030	5030	0
119	20241007	165900	153521130	5030	5030	5030	5030	0
120	20241007	165800	153521130	5030	5030	5030	5030	0
121	20241007	165700	153521130	5030	5030	5030	5030	0
122	20241007	165600	153521130	5030	5030	5030	5030	330
123	20241007	165500	153521130	5030	5030	5030	5030	0
124	20241007	165400	153521130	5030	5030	5030	5030	0
125	20241007	165300	153521130	5030	5030	5030	5030	0
126	20241007	165200	153521130	5030	5030	5030	5030	0
127	20241007	165100	153521130	5030	5030	5030	5030	0
128	20241007	165000	153521130	5030	5030	5030	5030	0
129	20241007	164900	153521130	5030	5030	5030	5030	0
130	20241007	164800	153521130	5030	5030	5030	5030	0
131	20241007	164700	153521130	5030	5030	5030	5030	0
132	20241007	164600	153521130	5030	5030	5030	5030	0
133	20241007	164500	153521130	5030	5030	5030	5030	0
134	20241007	164400	153521130	5030	5030	5030	5030	0
135	20241007	164300	153521130	5030	5030	5030	5030	0
136	20241007	164200	153521130	5030	5030	5030	5030	0
137	20241007	164100	153521130	5030	5030	5030	5030	0
138	20241007	164000	153521130	5030	5030	5030	5030	0
139	20241007	163900	153521130	5030	5030	5030	5030	0
140	20241007	163800	153521130	5030	5030	5030	5030	0
141	20241007	163700	153521130	5030	5030	5030	5030	0
142	20241007	163600	153521130	5030	5030	5030	5030	0
143	20241007	163500	153521130	5030	5030	5030	5030	0
144	20241007	163400	153521130	5030	5030	5030	5030	0
145	20241007	163300	153521130	5030	5030	5030	5030	0
146	20241007	163200	153521130	5030	5030	5030	5030	0
147	20241007	163100	153521130	5030	5030	5030	5030	0
148	20241007	163000	153521130	5030	5030	5030	5030	0
149	20241007	162900	153521130	5030	5030	5030	5030	0
150	20241007	162800	153521130	5030	5030	5030	5030	0
151	20241007	162700	153521130	5030	5030	5030	5030	0
152	20241007	162600	153521130	5030	5030	5030	5030	330
153	20241007	162500	153521130	5030	5030	5030	5030	0
154	20241007	162400	153521130	5030	5030	5030	5030	0
155	20241007	162300	153521130	5030	5030	5030	5030	0
156	20241007	162200	153521130	5030	5030	5030	5030	0
157	20241007	162100	153521130	5030	5030	5030	5030	0
158	20241007	162000	153521130	5030	5030	5030	5030	0
159	20241007	161900	153521130	5030	5030	5030	5030	0
160	20241007	161800	153521130	5030	5030	5030	5030	0
161	20241007	161700	153521130	5030	5030	5030	5030	0
162	20241007	161600	153521130	5030	5030	5030	5030	0
163	20241007	161500	153521130	5030	5030	5030	5030	0
164	20241007	161400	153521130	5030	5030	5030	5030	0
165	20241007	161300	153521130	5030	5030	5030	5030	0
166	20241007	161200	153521130	5030	5030	5030	5030	0
167	20241007	161100	153521130	5030	5030	5030	5030	0
168	20241007	161000	153521130	5030	5030	5030	5030	0
169	20241007	160900	153521130	5030	5030	5030	5030	0
170	20241007	160800	153521130	5030	5030	5030	5030	0
171	20241007	160700	153521130	5030	5030	5030	5030	0
172	20241007	160600	153521130	5030	5030	5030	5030	0
173	20241007	160500	153521130	5030	5030	5030	5030	0
174	20241007	160400	153521130	5030	5030	5030	5030	0
175	20241007	160300	153521130	5030	5030	5030	5030	0
176	20241007	160200	153521130	5030	5030	5030	5030	0
177	20241007	160100	153521130	5030	5030	5030	5030	0
178	20241007	160000	153521130	5030	5030	5030	5030	0
179	20241007	155900	153521130	5030	5030	5030	5030	0
180	20241007	155800	153521130	5030	5030	5030	5030	0
181	20241007	155700	153521130	5030	5030	5030	5030	0
182	20241007	155600	153521130	5030	5030	5030	5030	330
183	20241007	155500	153521130	5030	5030	5030	5030	0
184	20241007	155400	153521130	5030	5030	5030	5030	0
185	20241007	155300	153521130	5030	5030	5030	5030	0
186	20241007	155200	153521130	5030	5030	5030	5030	0
187	20241007	155100	153521130	5030	5030	5030	5030	0
188	20241007	155000	153521130	5030	5030	5030	5030	0
189	20241007	154900	153521130	5030	5030	5030	5030	0
190	20241007	154800	153521130	5030	5030	5030	5030	0
191	20241007	154700	153521130	5030	5030	5030	5030	0
192	20241007	154600	153521130	5030	5030	5030	5030	0
193	20241007	154500	153521130	5030	5030	5030	5030	0
194	20241007	154400	153521130	5030	5030	5030	5030	0
195	20241007	154300	153521130	5030	5030	5030	5030	0
196	20241007	154200	153521130	5030	5030	5030	5030	0
197	20241007	154100	153521130	5030	5030	5030	5030	0
198	20241007	154000	153521130	5030	5030	5030	5030	0
199	20241007	153900	153521130	5030	5030	5030	5030	0
200	20241007	153800	153521130	5030	5030	5030	5030	0
201	20241007	153700	153521130	5030	5030	5030	5030	0
202	20241007	153600	153521130	5030	5030	5030	5030	0
203	20241007	153500	153521130	5030	5030	5030	5030	0
204	20241007	153400	153521130	5030	5030	5030	5030	0
205	20241007	153300	153521130	5030	5030	5030	5030	0
206	20241007	153200	153521130	5030	5030	5030	5030	0
207	20241007	153100	153521130	5030	5030	5030	5030	0
208	20241007	153000	153521130	5030	5030	5030	5030	330
209	20241007	152900	151861230	5010	5010	5010	5010	0
210	20241007	152800	151861230	5010	5010	5010	5010	0
211	20241007	152700	151861230	5010	5010	5010	5010	0
212	20241007	152600	151861230	5010	5010	5010	5010	0
213	20241007	152500	151861230	5010	5010	5010	5010	0
214	20241007	152400	151861230	5010	5010	5010	5010	0
215	20241007	152300	151861230	5010	5010	5010	5010	0
216	20241007	152200	151861230	5010	5010	5010	5010	0
217	20241007	152100	151861230	5010	5010	5010	5010	0
218	20241007	152000	151861230	5010	5010	5010	5010	0
219	20241007	151900	151861230	5010	5010	5010	5010	44
220	20241007	151800	151640790	5010	5010	5010	5010	0
221	20241007	151700	151640790	5010	5010	5010	5010	0
222	20241007	151600	151640790	5010	5010	5010	5010	0
223	20241007	151500	151640790	5010	5020	5020	5010	2
224	20241007	151400	151630760	5030	5030	5030	5030	0
225	20241007	151300	151630760	5030	5030	5030	5030	0
226	20241007	151200	151630760	5030	5030	5030	5030	0
227	20241007	151100	151630760	5030	5030	5030	5030	0
228	20241007	151000	151630760	5030	5030	5030	5010	3848
229	20241007	150900	132351020	5040	5040	5040	5040	0
230	20241007	150800	132351020	5040	5040	5040	5040	0
231	20241007	150700	132351020	5040	5040	5040	5040	0
232	20241007	150600	132351020	5040	5040	5040	5040	0
233	20241007	150500	132351020	5040	5040	5040	5040	0
234	20241007	150400	132351020	5040	5040	5040	5040	0
235	20241007	150300	132351020	5040	5040	5040	5040	0
236	20241007	150200	132351020	5040	5040	5040	5040	2
237	20241007	150100	132340940	5040	5040	5040	5040	0
238	20241007	150000	132340940	5040	5040	5040	5040	0
239	20241007	145900	132340940	5040	5040	5040	5040	0
240	20241007	145800	132340940	5040	5040	5040	5040	0
241	20241007	145700	132340940	5040	5040	5040	5040	0
242	20241007	145600	132340940	5040	5040	5040	5040	0
243	20241007	145500	132340940	5040	5040	5040	5040	0
244	20241007	145400	132340940	5040	5040	5040	5030	104
245	20241007	145300	131817470	5050	5030	5050	5030	395
246	20241007	145200	129829930	5030	5020	5030	5020	390
247	20241007	145100	127869130	5030	5030	5030	5030	0
248	20241007	145000	127869130	5030	5030	5030	5030	2
249	20241007	144900	127859070	5020	5020	5020	5020	0
250	20241007	144800	127859070	5020	5020	5020	5020	0
251	20241007	144700	127859070	5020	5020	5020	5020	0
252	20241007	144600	127859070	5020	5020	5020	5020	0
253	20241007	144500	127859070	5020	5020	5020	5020	50
254	20241007	144400	127608070	5030	5030	5030	5030	0
255	20241007	144300	127608070	5030	5030	5030	5030	1
256	20241007	144200	127603040	5020	5020	5020	5020	0
257	20241007	144100	127603040	5020	5020	5020	5020	0
258	20241007	144000	127603040	5020	5020	5020	5020	125
259	20241007	143900	126975540	5030	5030	5030	5030	0
260	20241007	143800	126975540	5030	5030	5030	5030	0
261	20241007	143700	126975540	5030	5030	5030	5030	0
262	20241007	143600	126975540	5030	5030	5030	5030	10
263	20241007	143500	126925240	5030	5030	5030	5030	0
264	20241007	143400	126925240	5030	5030	5030	5030	50
265	20241007	143300	126673740	5030	5030	5030	5030	0
266	20241007	143200	126673740	5030	5030	5030	5030	0
267	20241007	143100	126673740	5030	5030	5030	5030	0
268	20241007	143000	126673740	5030	5030	5030	5030	0
269	20241007	142900	126673740	5030	5030	5030	5030	0
270	20241007	142800	126673740	5030	5030	5030	5030	0
271	20241007	142700	126673740	5030	5030	5030	5030	0
272	20241007	142600	126673740	5030	5030	5030	5030	0
273	20241007	142500	126673740	5030	5030	5030	5030	0
274	20241007	142400	126673740	5030	5030	5030	5030	0
275	20241007	142300	126673740	5030	5030	5030	5030	0
276	20241007	142200	126673740	5030	5030	5030	5030	0
277	20241007	142100	126673740	5030	5030	5030	5030	0
278	20241007	142000	126673740	5030	5030	5030	5030	0
279	20241007	141900	126673740	5030	5030	5030	5030	0
280	20241007	141800	126673740	5030	5030	5030	5030	0
281	20241007	141700	126673740	5030	5020	5030	5020	1001
282	20241007	141600	121648710	5030	5030	5030	5030	0
283	20241007	141500	121648710	5030	5030	5030	5030	0
284	20241007	141400	121648710	5030	5030	5030	5030	0
285	20241007	141300	121648710	5030	5030	5030	5030	0
286	20241007	141200	121648710	5030	5030	5030	5030	0
287	20241007	141100	121648710	5030	5030	5030	5030	0
288	20241007	141000	121648710	5030	5030	5030	5030	10
289	20241007	140900	121598410	5030	5030	5030	5030	10
290	20241007	140800	121548110	5030	5030	5030	5030	0
291	20241007	140700	121548110	5030	5030	5030	5030	0
292	20241007	140600	121548110	5030	5030	5030	5030	10
293	20241007	140500	121497810	5030	5030	5030	5030	0
294	20241007	140400	121497810	5030	5030	5030	5030	0
295	20241007	140300	121497810	5030	5030	5030	5030	0
296	20241007	140200	121497810	5030	5030	5030	5030	0
297	20241007	140100	121497810	5030	5030	5030	5030	0
298	20241007	140000	121497810	5030	5030	5030	5030	0
299	20241007	135900	121497810	5030	5030	5030	5030	0
300	20241007	135800	121497810	5030	5030	5030	5030	1
301	20241007	135700	121492780	5030	5030	5030	5030	1
302	20241007	135600	121487750	5030	5030	5030	5030	0
303	20241007	135500	121487750	5030	5030	5030	5030	0
304	20241007	135400	121487750	5030	5030	5030	5030	0
305	20241007	135300	121487750	5030	5030	5030	5030	0
306	20241007	135200	121487750	5030	5030	5030	5030	0
307	20241007	135100	121487750	5030	5030	5030	5030	0
308	20241007	135000	121487750	5030	5030	5030	5030	0
309	20241007	134900	121487750	5030	5030	5030	5030	0
310	20241007	134800	121487750	5030	5030	5030	5030	0
311	20241007	134700	121487750	5030	5030	5030	5030	0
312	20241007	134600	121487750	5030	5030	5030	5030	0
313	20241007	134500	121487750	5030	5030	5030	5030	0
314	20241007	134400	121487750	5030	5030	5030	5030	0
315	20241007	134300	121487750	5030	5030	5030	5030	0
316	20241007	134200	121487750	5030	5030	5030	5030	0
317	20241007	134100	121487750	5030	5030	5030	5030	0
318	20241007	134000	121487750	5030	5030	5030	5030	0
319	20241007	133900	121487750	5030	5030	5030	5030	0
320	20241007	133800	121487750	5030	5030	5030	5030	0
321	20241007	133700	121487750	5030	5030	5030	5030	0
322	20241007	133600	121487750	5030	5030	5030	5030	0
323	20241007	133500	121487750	5030	5030	5030	5030	0
324	20241007	133400	121487750	5030	5030	5030	5030	0
325	20241007	133300	121487750	5030	5030	5030	5030	0
326	20241007	133200	121487750	5030	5030	5030	5030	0
327	20241007	133100	121487750	5030	5030	5030	5030	0
328	20241007	133000	121487750	5030	5030	5030	5030	0
329	20241007	132900	121487750	5030	5030	5030	5030	0
330	20241007	132800	121487750	5030	5030	5030	5030	0
331	20241007	132700	121487750	5030	5030	5030	5030	130
332	20241007	132600	120833850	5020	5020	5020	5020	0
333	20241007	132500	120833850	5020	5020	5020	5020	0
334	20241007	132400	120833850	5020	5020	5020	5020	0
335	20241007	132300	120833850	5020	5020	5020	5020	0
336	20241007	132200	120833850	5020	5020	5020	5020	0
337	20241007	132100	120833850	5020	5020	5020	5020	0
338	20241007	132000	120833850	5020	5020	5020	5020	0
339	20241007	131900	120833850	5020	5020	5020	5020	0
340	20241007	131800	120833850	5020	5020	5020	5020	0
341	20241007	131700	120833850	5020	5020	5020	5020	0
342	20241007	131600	120833850	5020	5020	5020	5020	0
343	20241007	131500	120833850	5020	5020	5020	5020	0
344	20241007	131400	120833850	5020	5020	5020	5020	0
345	20241007	131300	120833850	5020	5020	5020	5020	0
346	20241007	131200	120833850	5020	5020	5020	5020	0
347	20241007	131100	120833850	5020	5020	5020	5020	0
348	20241007	131000	120833850	5020	5020	5020	5020	0
349	20241007	130900	120833850	5020	5020	5020	5020	0
350	20241007	130800	120833850	5020	5020	5020	5020	0
351	20241007	130700	120833850	5020	5020	5020	5020	0
352	20241007	130600	120833850	5020	5020	5020	5020	0
353	20241007	130500	120833850	5020	5020	5020	5020	30
354	20241007	130400	120683250	5030	5030	5030	5030	0
355	20241007	130300	120683250	5030	5030	5030	5030	1
356	20241007	130200	120678220	5030	5030	5030	5030	0
357	20241007	130100	120678220	5030	5030	5030	5030	0
358	20241007	130000	120678220	5030	5030	5030	5030	2
359	20241007	125900	120668160	5030	5030	5030	5030	0
360	20241007	125800	120668160	5030	5030	5030	5030	0
361	20241007	125700	120668160	5030	5030	5030	5030	0
362	20241007	125600	120668160	5030	5030	5030	5030	0
363	20241007	125500	120668160	5030	5030	5030	5030	0
364	20241007	125400	120668160	5030	5030	5030	5030	0
365	20241007	125300	120668160	5030	5030	5030	5030	0
366	20241007	125200	120668160	5030	5030	5030	5030	0
367	20241007	125100	120668160	5030	5030	5030	5030	0
368	20241007	125000	120668160	5030	5030	5030	5030	0
369	20241007	124900	120668160	5030	5030	5030	5030	0
370	20241007	124800	120668160	5030	5030	5030	5030	0
371	20241007	124700	120668160	5030	5030	5030	5030	0
372	20241007	124600	120668160	5030	5030	5030	5030	0
373	20241007	124500	120668160	5030	5030	5030	5030	0
374	20241007	124400	120668160	5030	5030	5030	5030	0
375	20241007	124300	120668160	5030	5030	5030	5030	0
376	20241007	124200	120668160	5030	5030	5030	5030	0
377	20241007	124100	120668160	5030	5030	5030	5030	0
378	20241007	124000	120668160	5030	5030	5030	5030	0
379	20241007	123900	120668160	5030	5030	5030	5030	50
380	20241007	123800	120416660	5030	5030	5030	5030	0
381	20241007	123700	120416660	5030	5030	5030	5030	0
382	20241007	123600	120416660	5030	5030	5030	5030	0
383	20241007	123500	120416660	5030	5030	5030	5030	600
384	20241007	123400	117398660	5030	5030	5030	5030	0
385	20241007	123300	117398660	5030	5030	5030	5030	0
386	20241007	123200	117398660	5030	5030	5030	5030	0
387	20241007	123100	117398660	5030	5030	5030	5030	0
388	20241007	123000	117398660	5030	5030	5030	5030	0
389	20241007	122900	117398660	5030	5030	5030	5030	0
390	20241007	122800	117398660	5030	5030	5030	5030	0
391	20241007	122700	117398660	5030	5030	5030	5030	0
392	20241007	122600	117398660	5030	5030	5030	5030	0
393	20241007	122500	117398660	5030	5030	5030	5030	0
394	20241007	122400	117398660	5030	5030	5030	5030	0
395	20241007	122300	117398660	5030	5030	5030	5030	0
396	20241007	122200	117398660	5030	5030	5030	5030	0
397	20241007	122100	117398660	5030	5030	5030	5030	0
398	20241007	122000	117398660	5030	5030	5030	5030	0
399	20241007	121900	117398660	5030	5030	5030	5030	0
400	20241007	121800	117398660	5030	5030	5030	5030	0
401	20241007	121700	117398660	5030	5030	5030	5030	0
402	20241007	121600	117398660	5030	5030	5030	5030	0
403	20241007	121500	117398660	5030	5030	5030	5030	1
404	20241007	121400	117393630	5010	5010	5010	5010	0
405	20241007	121300	117393630	5010	5010	5010	5010	0
406	20241007	121200	117393630	5010	5010	5010	5010	3
407	20241007	121100	117378600	5020	5020	5020	5020	0
408	20241007	121000	117378600	5020	5020	5020	5020	0
409	20241007	120900	117378600	5020	5020	5020	5020	0
410	20241007	120800	117378600	5020	5020	5020	5020	477
411	20241007	120700	114984060	5030	5030	5030	5030	0
412	20241007	120600	114984060	5030	5030	5030	5030	0
413	20241007	120500	114984060	5030	5030	5030	5030	0
414	20241007	120400	114984060	5030	5030	5030	5030	0
415	20241007	120300	114984060	5030	5030	5030	5030	0
416	20241007	120200	114984060	5030	5030	5030	5030	0
417	20241007	120100	114984060	5030	5030	5030	5030	0
418	20241007	120000	114984060	5030	5030	5030	5030	0
419	20241007	115900	114984060	5030	5030	5030	5030	0
420	20241007	115800	114984060	5030	5030	5030	5030	0
421	20241007	115700	114984060	5030	5030	5030	5030	0
422	20241007	115600	114984060	5030	5030	5030	5030	0
423	20241007	115500	114984060	5030	5030	5030	5030	0
424	20241007	115400	114984060	5030	5030	5030	5030	0
425	20241007	115300	114984060	5030	5030	5030	5030	10
426	20241007	115200	114933760	5030	5030	5030	5030	0
427	20241007	115100	114933760	5030	5030	5030	5030	0
428	20241007	115000	114933760	5030	5030	5030	5030	0
429	20241007	114900	114933760	5030	5030	5030	5030	0
430	20241007	114800	114933760	5030	5030	5030	5030	0
431	20241007	114700	114933760	5030	5030	5030	5030	0
432	20241007	114600	114933760	5030	5030	5030	5030	0
433	20241007	114500	114933760	5030	5030	5030	5030	0
434	20241007	114400	114933760	5030	5030	5030	5030	0
435	20241007	114300	114933760	5030	5030	5030	5030	0
436	20241007	114200	114933760	5030	5030	5030	5030	0
437	20241007	114100	114933760	5030	5030	5030	5030	0
438	20241007	114000	114933760	5030	5030	5030	5030	0
439	20241007	113900	114933760	5030	5030	5030	5030	0
440	20241007	113800	114933760	5030	5030	5030	5030	0
441	20241007	113700	114933760	5030	5030	5030	5030	1
442	20241007	113600	114928730	5030	5030	5030	5030	0
443	20241007	113500	114928730	5030	5030	5030	5030	0
444	20241007	113400	114928730	5030	5030	5030	5030	50
445	20241007	113300	114677230	5020	5020	5020	5020	0
446	20241007	113200	114677230	5020	5020	5020	5020	0
447	20241007	113100	114677230	5020	5020	5020	5020	0
448	20241007	113000	114677230	5020	5020	5020	5020	94
449	20241007	112900	114205350	5010	5010	5010	5010	0
450	20241007	112800	114205350	5010	5010	5010	5010	0
451	20241007	112700	114205350	5010	5010	5010	5010	0
452	20241007	112600	114205350	5010	5010	5010	5010	0
453	20241007	112500	114205350	5010	5010	5010	5010	0
454	20241007	112400	114205350	5010	5010	5010	5010	0
455	20241007	112300	114205350	5010	5010	5010	5010	0
456	20241007	112200	114205350	5010	5010	5010	5010	0
457	20241007	112100	114205350	5010	5010	5010	5010	19
458	20241007	112000	114110160	5020	5020	5020	5020	81
459	20241007	111900	113703540	5030	5030	5030	5030	0
460	20241007	111800	113703540	5030	5030	5030	5030	0
461	20241007	111700	113703540	5030	5030	5030	5030	0
462	20241007	111600	113703540	5030	5030	5030	5030	0
463	20241007	111500	113703540	5030	5030	5030	5030	0
464	20241007	111400	113703540	5030	5030	5030	5030	0
465	20241007	111300	113703540	5030	5030	5030	5030	0
466	20241007	111200	113703540	5030	5030	5030	5030	0
467	20241007	111100	113703540	5030	5030	5030	5030	0
468	20241007	111000	113703540	5030	5030	5030	5030	0
469	20241007	110900	113703540	5030	5030	5030	5030	0
470	20241007	110800	113703540	5030	5030	5030	5030	0
471	20241007	110700	113703540	5030	5030	5030	5030	0
472	20241007	110600	113703540	5030	5030	5030	5030	0
473	20241007	110500	113703540	5030	5030	5030	5030	0
474	20241007	110400	113703540	5030	5030	5030	5030	0
475	20241007	110300	113703540	5030	5030	5030	5030	0
476	20241007	110200	113703540	5030	5030	5030	5030	20
477	20241007	110100	113602940	5030	5030	5030	5030	0
478	20241007	110000	113602940	5030	5030	5030	5030	7
479	20241007	105900	113567730	5030	5030	5030	5030	0
480	20241007	105800	113567730	5030	5030	5030	5030	0
481	20241007	105700	113567730	5030	5030	5030	5030	0
482	20241007	105600	113567730	5030	5030	5030	5030	0
483	20241007	105500	113567730	5030	5030	5030	5030	0
484	20241007	105400	113567730	5030	5030	5030	5030	0
485	20241007	105300	113567730	5030	5030	5030	5030	0
486	20241007	105200	113567730	5030	5030	5030	5030	0
487	20241007	105100	113567730	5030	5030	5030	5030	0
488	20241007	105000	113567730	5030	5030	5030	5030	0
489	20241007	104900	113567730	5030	5030	5030	5030	0
490	20241007	104800	113567730	5030	5030	5030	5030	0
491	20241007	104700	113567730	5030	5030	5030	5030	0
492	20241007	104600	113567730	5030	5030	5030	5030	0
493	20241007	104500	113567730	5030	5030	5030	5030	0
494	20241007	104400	113567730	5030	5030	5030	5030	0
495	20241007	104300	113567730	5030	5030	5030	5030	0
496	20241007	104200	113567730	5030	5030	5030	5030	0
497	20241007	104100	113567730	5030	5030	5030	5030	0
498	20241007	104000	113567730	5030	5030	5030	5030	0
499	20241007	103900	113567730	5030	5030	5030	5030	0
500	20241007	103800	113567730	5030	5030	5030	5030	0
501	20241007	103700	113567730	5030	5030	5030	5030	0
502	20241007	103600	113567730	5030	5030	5030	5030	1
503	20241007	103500	113562700	5020	5020	5020	5020	0
504	20241007	103400	113562700	5020	5020	5020	5020	0
505	20241007	103300	113562700	5020	5020	5020	5020	0
506	20241007	103200	113562700	5020	5020	5020	5020	0
507	20241007	103100	113562700	5020	5020	5020	5020	0
508	20241007	103000	113562700	5020	5020	5020	5020	0
509	20241007	102900	113562700	5020	5020	5020	5020	0
510	20241007	102800	113562700	5020	5020	5020	5020	94
511	20241007	102700	113090820	5030	5030	5030	5030	0
512	20241007	102600	113090820	5030	5030	5030	5030	0
513	20241007	102500	113090820	5030	5030	5030	5030	0
514	20241007	102400	113090820	5030	5030	5030	5030	0
515	20241007	102300	113090820	5030	5030	5030	5030	0
516	20241007	102200	113090820	5030	5030	5030	5030	0
517	20241007	102100	113090820	5030	5030	5030	5030	0
518	20241007	102000	113090820	5030	5030	5030	5030	0
519	20241007	101900	113090820	5030	5030	5030	5030	0
520	20241007	101800	113090820	5030	5030	5030	5030	0
521	20241007	101700	113090820	5030	5030	5030	5030	0
522	20241007	101600	113090820	5030	5030	5030	5030	0
523	20241007	101500	113090820	5030	5030	5030	5030	1
524	20241007	101400	113085790	5030	5030	5030	5030	0
525	20241007	101300	113085790	5030	5030	5030	5030	0
526	20241007	101200	113085790	5030	5030	5030	5030	0
527	20241007	101100	113085790	5030	5030	5030	5030	0
528	20241007	101000	113085790	5030	5030	5030	5030	0
529	20241007	100900	113085790	5030	5030	5030	5030	0
530	20241007	100800	113085790	5030	5030	5030	5030	50
531	20241007	100700	112834290	5020	5020	5020	5020	26
532	20241007	100600	112703770	5030	5030	5030	5030	0
533	20241007	100500	112703770	5030	5030	5030	5030	0
534	20241007	100400	112703770	5030	5030	5030	5030	0
535	20241007	100300	112703770	5030	5030	5030	5030	0
536	20241007	100200	112703770	5030	5030	5030	5030	0
537	20241007	100100	112703770	5030	5030	5030	5030	0
538	20241007	100000	112703770	5030	5030	5030	5030	0
539	20241007	095900	112703770	5030	5030	5030	5030	1
540	20241007	095800	112698740	5020	5020	5020	5020	0
541	20241007	095700	112698740	5020	5020	5020	5020	0
542	20241007	095600	112698740	5020	5020	5020	5020	0
543	20241007	095500	112698740	5020	5020	5020	5020	100
544	20241007	095400	112196740	5020	5020	5020	5020	0
545	20241007	095300	112196740	5020	5020	5020	5020	6
546	20241007	095200	112166620	5020	5020	5020	5020	0
547	20241007	095100	112166620	5020	5010	5020	5010	550
548	20241007	095000	109407120	5020	5020	5020	5020	3520
549	20241007	094900	91736720	5020	5020	5020	5020	4
550	20241007	094800	91716640	5020	5020	5020	5020	0
551	20241007	094700	91716640	5020	5020	5020	5020	0
552	20241007	094600	91716640	5020	5020	5020	5020	4
553	20241007	094500	91696560	5020	5020	5020	5020	2
554	20241007	094400	91686520	5010	5010	5010	5010	0
555	20241007	094300	91686520	5010	5010	5010	5010	0
556	20241007	094200	91686520	5010	5010	5010	5010	0
557	20241007	094100	91686520	5010	5010	5010	5010	0
558	20241007	094000	91686520	5010	5010	5010	5010	0
559	20241007	093900	91686520	5010	5010	5010	5010	200
560	20241007	093800	90684520	5010	5010	5010	5010	0
561	20241007	093700	90684520	5010	5010	5010	5010	658
562	20241007	093600	87387940	5010	5010	5010	5010	0
563	20241007	093500	87387940	5010	5010	5010	5010	337
564	20241007	093400	85699570	5020	5020	5020	5020	0
565	20241007	093300	85699570	5020	5020	5020	5020	0
566	20241007	093200	85699570	5020	5020	5020	5020	40
567	20241007	093100	85498770	5020	5020	5020	5020	0
568	20241007	093000	85498770	5020	5020	5020	5020	4
569	20241007	092900	85478690	5010	5020	5020	5010	131
570	20241007	092800	84822360	5020	5020	5020	5020	141
571	20241007	092700	84114540	5010	5010	5010	5010	0
572	20241007	092600	84114540	5010	5010	5010	5010	0
573	20241007	092500	84114540	5010	5010	5010	5010	0
574	20241007	092400	84114540	5010	5020	5020	5010	203
575	20241007	092300	83097480	5020	5020	5020	5020	500
576	20241007	092200	80587480	5020	5020	5020	5020	0
577	20241007	092100	80587480	5020	5020	5020	5010	486
578	20241007	092000	78151610	5020	5020	5020	5020	0
579	20241007	091900	78151610	5020	5020	5020	5020	1
580	20241007	091800	78146590	5020	5020	5020	5020	121
581	20241007	091700	77539170	5020	5020	5020	5020	70
582	20241007	091600	77187770	5030	4995	5030	4995	2393
583	20241007	091500	65232740	4980	5040	5050	4885	12318
584	20241007	091400	4104170	5050	5050	5050	5050	0
585	20241007	091300	4104170	5050	5050	5050	5050	2
586	20241007	091200	4094070	5080	5080	5080	5080	0
587	20241007	091100	4094070	5080	5080	5080	5080	0
588	20241007	091000	4094070	5080	5080	5080	5080	0
589	20241007	090900	4094070	5080	5080	5080	5080	0
590	20241007	090800	4094070	5080	5080	5080	5080	0
591	20241007	090700	4094070	5080	5080	5080	5080	0
592	20241007	090600	4094070	5080	5080	5080	5080	0
593	20241007	090500	4094070	5080	5060	5080	5060	104
594	20241007	090400	3566220	5070	5060	5070	5060	6
595	20241007	090300	3535850	5040	5040	5040	5040	0
596	20241007	090200	3535850	5040	5050	5050	5040	126
597	20241007	090100	2900730	5060	5060	5060	5060	2
598	20241007	090000	2890610	5100	5080	5100	5070	567