KissMeData/023810/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	190800	28364680	7880	7880	7880	7880	346
3	20241004	190700	28364680	7880	7880	7880	7880	0
4	20241004	190600	28364680	7880	7880	7880	7880	0
5	20241004	190500	28364680	7880	7880	7880	7880	0
6	20241004	190400	28364680	7880	7880	7880	7880	0
7	20241004	190300	28364680	7880	7880	7880	7880	0
8	20241004	190200	28364680	7880	7880	7880	7880	0
9	20241004	190100	28364680	7880	7880	7880	7880	0
10	20241004	190000	28364680	7880	7880	7880	7880	0
11	20241004	185900	28364680	7880	7880	7880	7880	0
12	20241004	185800	28364680	7880	7880	7880	7880	0
13	20241004	185700	28364680	7880	7880	7880	7880	0
14	20241004	185600	28364680	7880	7880	7880	7880	0
15	20241004	185500	28364680	7880	7880	7880	7880	0
16	20241004	185400	28364680	7880	7880	7880	7880	0
17	20241004	185300	28364680	7880	7880	7880	7880	0
18	20241004	185200	28364680	7880	7880	7880	7880	0
19	20241004	185100	28364680	7880	7880	7880	7880	0
20	20241004	185000	28364680	7880	7880	7880	7880	0
21	20241004	184900	28364680	7880	7880	7880	7880	0
22	20241004	184800	28364680	7880	7880	7880	7880	0
23	20241004	184700	28364680	7880	7880	7880	7880	0
24	20241004	184600	28364680	7880	7880	7880	7880	0
25	20241004	184500	28364680	7880	7880	7880	7880	0
26	20241004	184400	28364680	7880	7880	7880	7880	0
27	20241004	184300	28364680	7880	7880	7880	7880	0
28	20241004	184200	28364680	7880	7880	7880	7880	0
29	20241004	184100	28364680	7880	7880	7880	7880	0
30	20241004	184000	28364680	7880	7880	7880	7880	0
31	20241004	183900	28364680	7880	7880	7880	7880	0
32	20241004	183800	28364680	7880	7880	7880	7880	346
33	20241004	183700	28364680	7880	7880	7880	7880	0
34	20241004	183600	28364680	7880	7880	7880	7880	0
35	20241004	183500	28364680	7880	7880	7880	7880	0
36	20241004	183400	28364680	7880	7880	7880	7880	0
37	20241004	183300	28364680	7880	7880	7880	7880	0
38	20241004	183200	28364680	7880	7880	7880	7880	0
39	20241004	183100	28364680	7880	7880	7880	7880	0
40	20241004	183000	28364680	7880	7880	7880	7880	0
41	20241004	182900	28364680	7880	7880	7880	7880	0
42	20241004	182800	28364680	7880	7880	7880	7880	0
43	20241004	182700	28364680	7880	7880	7880	7880	0
44	20241004	182600	28364680	7880	7880	7880	7880	0
45	20241004	182500	28364680	7880	7880	7880	7880	0
46	20241004	182400	28364680	7880	7880	7880	7880	0
47	20241004	182300	28364680	7880	7880	7880	7880	0
48	20241004	182200	28364680	7880	7880	7880	7880	0
49	20241004	182100	28364680	7880	7880	7880	7880	0
50	20241004	182000	28364680	7880	7880	7880	7880	0
51	20241004	181900	28364680	7880	7880	7880	7880	0
52	20241004	181800	28364680	7880	7880	7880	7880	0
53	20241004	181700	28364680	7880	7880	7880	7880	0
54	20241004	181600	28364680	7880	7880	7880	7880	0
55	20241004	181500	28364680	7880	7880	7880	7880	0
56	20241004	181400	28364680	7880	7880	7880	7880	0
57	20241004	181300	28364680	7880	7880	7880	7880	0
58	20241004	181200	28364680	7880	7880	7880	7880	0
59	20241004	181100	28364680	7880	7880	7880	7880	0
60	20241004	181000	28364680	7880	7880	7880	7880	0
61	20241004	180900	28364680	7880	7880	7880	7880	0
62	20241004	180800	28364680	7880	7880	7880	7880	346
63	20241004	180700	28364680	7880	7880	7880	7880	0
64	20241004	180600	28364680	7880	7880	7880	7880	0
65	20241004	180500	28364680	7880	7880	7880	7880	0
66	20241004	180400	28364680	7880	7880	7880	7880	0
67	20241004	180300	28364680	7880	7880	7880	7880	0
68	20241004	180200	28364680	7880	7880	7880	7880	0
69	20241004	180100	28364680	7880	7880	7880	7880	0
70	20241004	180000	28364680	7880	7880	7880	7880	0
71	20241004	175900	28364680	7880	7880	7880	7880	0
72	20241004	175800	28364680	7880	7880	7880	7880	0
73	20241004	175700	28364680	7880	7880	7880	7880	0
74	20241004	175600	28364680	7880	7880	7880	7880	0
75	20241004	175500	28364680	7880	7880	7880	7880	0
76	20241004	175400	28364680	7880	7880	7880	7880	0
77	20241004	175300	28364680	7880	7880	7880	7880	0
78	20241004	175200	28364680	7880	7880	7880	7880	0
79	20241004	175100	28364680	7880	7880	7880	7880	0
80	20241004	175000	28364680	7880	7880	7880	7880	0
81	20241004	174900	28364680	7880	7880	7880	7880	0
82	20241004	174800	28364680	7880	7880	7880	7880	0
83	20241004	174700	28364680	7880	7880	7880	7880	0
84	20241004	174600	28364680	7880	7880	7880	7880	0
85	20241004	174500	28364680	7880	7880	7880	7880	0
86	20241004	174400	28364680	7880	7880	7880	7880	0
87	20241004	174300	28364680	7880	7880	7880	7880	0
88	20241004	174200	28364680	7880	7880	7880	7880	0
89	20241004	174100	28364680	7880	7880	7880	7880	0
90	20241004	174000	28364680	7880	7880	7880	7880	0
91	20241004	173900	28364680	7880	7880	7880	7880	0
92	20241004	173800	28364680	7880	7880	7880	7880	346
93	20241004	173700	28364680	7880	7880	7880	7880	0
94	20241004	173600	28364680	7880	7880	7880	7880	0
95	20241004	173500	28364680	7880	7880	7880	7880	0
96	20241004	173400	28364680	7880	7880	7880	7880	0
97	20241004	173300	28364680	7880	7880	7880	7880	0
98	20241004	173200	28364680	7880	7880	7880	7880	0
99	20241004	173100	28364680	7880	7880	7880	7880	0
100	20241004	173000	28364680	7880	7880	7880	7880	0
101	20241004	172900	28364680	7880	7880	7880	7880	0
102	20241004	172800	28364680	7880	7880	7880	7880	0
103	20241004	172700	28364680	7880	7880	7880	7880	0
104	20241004	172600	28364680	7880	7880	7880	7880	0
105	20241004	172500	28364680	7880	7880	7880	7880	0
106	20241004	172400	28364680	7880	7880	7880	7880	0
107	20241004	172300	28364680	7880	7880	7880	7880	0
108	20241004	172200	28364680	7880	7880	7880	7880	0
109	20241004	172100	28364680	7880	7880	7880	7880	0
110	20241004	172000	28364680	7880	7880	7880	7880	0
111	20241004	171900	28364680	7880	7880	7880	7880	0
112	20241004	171800	28364680	7880	7880	7880	7880	0
113	20241004	171700	28364680	7880	7880	7880	7880	0
114	20241004	171600	28364680	7880	7880	7880	7880	0
115	20241004	171500	28364680	7880	7880	7880	7880	0
116	20241004	171400	28364680	7880	7880	7880	7880	0
117	20241004	171300	28364680	7880	7880	7880	7880	0
118	20241004	171200	28364680	7880	7880	7880	7880	0
119	20241004	171100	28364680	7880	7880	7880	7880	0
120	20241004	171000	28364680	7880	7880	7880	7880	0
121	20241004	170900	28364680	7880	7880	7880	7880	0
122	20241004	170800	28364680	7880	7880	7880	7880	346
123	20241004	170700	28364680	7880	7880	7880	7880	0
124	20241004	170600	28364680	7880	7880	7880	7880	0
125	20241004	170500	28364680	7880	7880	7880	7880	0
126	20241004	170400	28364680	7880	7880	7880	7880	0
127	20241004	170300	28364680	7880	7880	7880	7880	0
128	20241004	170200	28364680	7880	7880	7880	7880	0
129	20241004	170100	28364680	7880	7880	7880	7880	0
130	20241004	170000	28364680	7880	7880	7880	7880	0
131	20241004	165900	28364680	7880	7880	7880	7880	0
132	20241004	165800	28364680	7880	7880	7880	7880	0
133	20241004	165700	28364680	7880	7880	7880	7880	0
134	20241004	165600	28364680	7880	7880	7880	7880	0
135	20241004	165500	28364680	7880	7880	7880	7880	0
136	20241004	165400	28364680	7880	7880	7880	7880	0
137	20241004	165300	28364680	7880	7880	7880	7880	0
138	20241004	165200	28364680	7880	7880	7880	7880	0
139	20241004	165100	28364680	7880	7880	7880	7880	0
140	20241004	165000	28364680	7880	7880	7880	7880	0
141	20241004	164900	28364680	7880	7880	7880	7880	0
142	20241004	164800	28364680	7880	7880	7880	7880	0
143	20241004	164700	28364680	7880	7880	7880	7880	0
144	20241004	164600	28364680	7880	7880	7880	7880	0
145	20241004	164500	28364680	7880	7880	7880	7880	0
146	20241004	164400	28364680	7880	7880	7880	7880	0
147	20241004	164300	28364680	7880	7880	7880	7880	0
148	20241004	164200	28364680	7880	7880	7880	7880	0
149	20241004	164100	28364680	7880	7880	7880	7880	0
150	20241004	164000	28364680	7880	7880	7880	7880	0
151	20241004	163900	28364680	7880	7880	7880	7880	0
152	20241004	163800	28364680	7880	7880	7880	7880	346
153	20241004	163700	28364680	7880	7880	7880	7880	0
154	20241004	163600	28364680	7880	7880	7880	7880	0
155	20241004	163500	28364680	7880	7880	7880	7880	0
156	20241004	163400	28364680	7880	7880	7880	7880	0
157	20241004	163300	28364680	7880	7880	7880	7880	0
158	20241004	163200	28364680	7880	7880	7880	7880	0
159	20241004	163100	28364680	7880	7880	7880	7880	0
160	20241004	163000	28364680	7880	7880	7880	7880	0
161	20241004	162900	28364680	7880	7880	7880	7880	0
162	20241004	162800	28364680	7880	7880	7880	7880	0
163	20241004	162700	28364680	7880	7880	7880	7880	0
164	20241004	162600	28364680	7880	7880	7880	7880	0
165	20241004	162500	28364680	7880	7880	7880	7880	0
166	20241004	162400	28364680	7880	7880	7880	7880	0
167	20241004	162300	28364680	7880	7880	7880	7880	0
168	20241004	162200	28364680	7880	7880	7880	7880	0
169	20241004	162100	28364680	7880	7880	7880	7880	0
170	20241004	162000	28364680	7880	7880	7880	7880	0
171	20241004	161900	28364680	7880	7880	7880	7880	0
172	20241004	161800	28364680	7880	7880	7880	7880	0
173	20241004	161700	28364680	7880	7880	7880	7880	0
174	20241004	161600	28364680	7880	7880	7880	7880	0
175	20241004	161500	28364680	7880	7880	7880	7880	0
176	20241004	161400	28364680	7880	7880	7880	7880	0
177	20241004	161300	28364680	7880	7880	7880	7880	0
178	20241004	161200	28364680	7880	7880	7880	7880	0
179	20241004	161100	28364680	7880	7880	7880	7880	0
180	20241004	161000	28364680	7880	7880	7880	7880	0
181	20241004	160900	28364680	7880	7880	7880	7880	0
182	20241004	160800	28364680	7880	7880	7880	7880	346
183	20241004	160700	28364680	7880	7880	7880	7880	0
184	20241004	160600	28364680	7880	7880	7880	7880	0
185	20241004	160500	28364680	7880	7880	7880	7880	0
186	20241004	160400	28364680	7880	7880	7880	7880	0
187	20241004	160300	28364680	7880	7880	7880	7880	0
188	20241004	160200	28364680	7880	7880	7880	7880	0
189	20241004	160100	28364680	7880	7880	7880	7880	0
190	20241004	160000	28364680	7880	7880	7880	7880	0
191	20241004	155900	28364680	7880	7880	7880	7880	0
192	20241004	155800	28364680	7880	7880	7880	7880	0
193	20241004	155700	28364680	7880	7880	7880	7880	0
194	20241004	155600	28364680	7880	7880	7880	7880	0
195	20241004	155500	28364680	7880	7880	7880	7880	0
196	20241004	155400	28364680	7880	7880	7880	7880	0
197	20241004	155300	28364680	7880	7880	7880	7880	0
198	20241004	155200	28364680	7880	7880	7880	7880	0
199	20241004	155100	28364680	7880	7880	7880	7880	0
200	20241004	155000	28364680	7880	7880	7880	7880	0
201	20241004	154900	28364680	7880	7880	7880	7880	0
202	20241004	154800	28364680	7880	7880	7880	7880	0
203	20241004	154700	28364680	7880	7880	7880	7880	0
204	20241004	154600	28364680	7880	7880	7880	7880	0
205	20241004	154500	28364680	7880	7880	7880	7880	0
206	20241004	154400	28364680	7880	7880	7880	7880	0
207	20241004	154300	28364680	7880	7880	7880	7880	0
208	20241004	154200	28364680	7880	7880	7880	7880	0
209	20241004	154100	28364680	7880	7880	7880	7880	0
210	20241004	154000	28364680	7880	7880	7880	7880	0
211	20241004	153900	28364680	7880	7880	7880	7880	0
212	20241004	153800	28364680	7880	7880	7880	7880	346
213	20241004	153700	28364680	7880	7880	7880	7880	0
214	20241004	153600	28364680	7880	7880	7880	7880	0
215	20241004	153500	28364680	7880	7880	7880	7880	0
216	20241004	153400	28364680	7880	7880	7880	7880	0
217	20241004	153300	28364680	7880	7880	7880	7880	0
218	20241004	153200	28364680	7880	7880	7880	7880	0
219	20241004	153100	28364680	7880	7880	7880	7880	0
220	20241004	153000	28364680	7880	7880	7880	7880	346
221	20241004	152900	25638200	7870	7870	7870	7870	0
222	20241004	152800	25638200	7870	7870	7870	7870	0
223	20241004	152700	25638200	7870	7870	7870	7870	0
224	20241004	152600	25638200	7870	7870	7870	7870	0
225	20241004	152500	25638200	7870	7870	7870	7870	0
226	20241004	152400	25638200	7870	7870	7870	7870	0
227	20241004	152300	25638200	7870	7870	7870	7870	0
228	20241004	152200	25638200	7870	7870	7870	7870	0
229	20241004	152100	25638200	7870	7870	7870	7870	0
230	20241004	152000	25638200	7870	7870	7870	7870	0
231	20241004	151900	25638200	7870	7810	7870	7810	673
232	20241004	151800	20369140	7780	7780	7780	7780	0
233	20241004	151700	20369140	7780	7780	7780	7780	0
234	20241004	151600	20369140	7780	7780	7780	7780	0
235	20241004	151500	20369140	7780	7780	7780	7780	8
236	20241004	151400	20306900	7810	7810	7810	7810	0
237	20241004	151300	20306900	7810	7810	7810	7810	0
238	20241004	151200	20306900	7810	7810	7810	7810	0
239	20241004	151100	20306900	7810	7810	7810	7810	5
240	20241004	151000	20267850	7810	7810	7810	7810	0
241	20241004	150900	20267850	7810	7810	7810	7810	0
242	20241004	150800	20267850	7810	7810	7810	7810	0
243	20241004	150700	20267850	7810	7810	7810	7810	0
244	20241004	150600	20267850	7810	7810	7810	7810	0
245	20241004	150500	20267850	7810	7810	7810	7810	0
246	20241004	150400	20267850	7810	7810	7810	7810	0
247	20241004	150300	20267850	7810	7810	7810	7810	0
248	20241004	150200	20267850	7810	7810	7810	7810	0
249	20241004	150100	20267850	7810	7810	7810	7810	0
250	20241004	150000	20267850	7810	7810	7810	7810	0
251	20241004	145900	20267850	7810	7810	7810	7810	0
252	20241004	145800	20267850	7810	7810	7810	7810	0
253	20241004	145700	20267850	7810	7810	7810	7810	0
254	20241004	145600	20267850	7810	7810	7810	7810	0
255	20241004	145500	20267850	7810	7810	7810	7810	0
256	20241004	145400	20267850	7810	7810	7810	7810	0
257	20241004	145300	20267850	7810	7810	7810	7810	0
258	20241004	145200	20267850	7810	7810	7810	7810	0
259	20241004	145100	20267850	7810	7810	7810	7810	0
260	20241004	145000	20267850	7810	7810	7810	7810	0
261	20241004	144900	20267850	7810	7810	7810	7810	0
262	20241004	144800	20267850	7810	7810	7810	7810	0
263	20241004	144700	20267850	7810	7810	7810	7810	0
264	20241004	144600	20267850	7810	7810	7810	7810	0
265	20241004	144500	20267850	7810	7810	7810	7810	0
266	20241004	144400	20267850	7810	7810	7810	7810	0
267	20241004	144300	20267850	7810	7810	7810	7810	0
268	20241004	144200	20267850	7810	7810	7810	7810	0
269	20241004	144100	20267850	7810	7810	7810	7810	0
270	20241004	144000	20267850	7810	7810	7810	7810	0
271	20241004	143900	20267850	7810	7810	7810	7810	0
272	20241004	143800	20267850	7810	7810	7810	7810	2
273	20241004	143700	20252230	7780	7780	7780	7780	0
274	20241004	143600	20252230	7780	7780	7780	7780	0
275	20241004	143500	20252230	7780	7780	7780	7780	0
276	20241004	143400	20252230	7780	7780	7780	7780	0
277	20241004	143300	20252230	7780	7780	7780	7780	0
278	20241004	143200	20252230	7780	7780	7780	7780	0
279	20241004	143100	20252230	7780	7780	7780	7780	195
280	20241004	143000	18735130	7800	7800	7800	7800	0
281	20241004	142900	18735130	7800	7800	7800	7800	0
282	20241004	142800	18735130	7800	7800	7800	7800	0
283	20241004	142700	18735130	7800	7800	7800	7800	0
284	20241004	142600	18735130	7800	7800	7800	7800	0
285	20241004	142500	18735130	7800	7800	7800	7800	0
286	20241004	142400	18735130	7800	7800	7800	7800	0
287	20241004	142300	18735130	7800	7800	7800	7800	0
288	20241004	142200	18735130	7800	7800	7800	7800	0
289	20241004	142100	18735130	7800	7800	7800	7800	0
290	20241004	142000	18735130	7800	7800	7800	7800	0
291	20241004	141900	18735130	7800	7800	7800	7800	0
292	20241004	141800	18735130	7800	7800	7800	7800	0
293	20241004	141700	18735130	7800	7800	7800	7800	0
294	20241004	141600	18735130	7800	7800	7800	7800	0
295	20241004	141500	18735130	7800	7800	7800	7800	0
296	20241004	141400	18735130	7800	7800	7800	7800	0
297	20241004	141300	18735130	7800	7800	7800	7800	0
298	20241004	141200	18735130	7800	7800	7800	7800	0
299	20241004	141100	18735130	7800	7800	7800	7800	0
300	20241004	141000	18735130	7800	7800	7800	7800	0
301	20241004	140900	18735130	7800	7800	7800	7800	0
302	20241004	140800	18735130	7800	7800	7800	7800	0
303	20241004	140700	18735130	7800	7800	7800	7800	0
304	20241004	140600	18735130	7800	7800	7800	7800	0
305	20241004	140500	18735130	7800	7800	7800	7800	0
306	20241004	140400	18735130	7800	7800	7800	7800	0
307	20241004	140300	18735130	7800	7800	7800	7800	0
308	20241004	140200	18735130	7800	7800	7800	7800	0
309	20241004	140100	18735130	7800	7800	7800	7800	0
310	20241004	140000	18735130	7800	7800	7800	7800	0
311	20241004	135900	18735130	7800	7800	7800	7800	0
312	20241004	135800	18735130	7800	7800	7800	7800	0
313	20241004	135700	18735130	7800	7800	7800	7800	0
314	20241004	135600	18735130	7800	7800	7800	7800	0
315	20241004	135500	18735130	7800	7800	7800	7800	0
316	20241004	135400	18735130	7800	7800	7800	7800	0
317	20241004	135300	18735130	7800	7800	7800	7800	0
318	20241004	135200	18735130	7800	7800	7800	7800	0
319	20241004	135100	18735130	7800	7800	7800	7800	0
320	20241004	135000	18735130	7800	7800	7800	7800	0
321	20241004	134900	18735130	7800	7800	7800	7800	0
322	20241004	134800	18735130	7800	7800	7800	7800	0
323	20241004	134700	18735130	7800	7800	7800	7800	0
324	20241004	134600	18735130	7800	7800	7800	7800	441
325	20241004	134500	15295330	7800	7800	7800	7800	0
326	20241004	134400	15295330	7800	7800	7800	7800	0
327	20241004	134300	15295330	7800	7800	7800	7800	0
328	20241004	134200	15295330	7800	7800	7800	7800	59
329	20241004	134100	14835130	7800	7800	7800	7800	0
330	20241004	134000	14835130	7800	7800	7800	7800	0
331	20241004	133900	14835130	7800	7800	7800	7800	0
332	20241004	133800	14835130	7800	7800	7800	7800	0
333	20241004	133700	14835130	7800	7800	7800	7800	0
334	20241004	133600	14835130	7800	7800	7800	7800	0
335	20241004	133500	14835130	7800	7800	7800	7800	0
336	20241004	133400	14835130	7800	7800	7800	7800	5
337	20241004	133300	14796130	7780	7780	7780	7780	1
338	20241004	133200	14788350	7800	7800	7800	7800	0
339	20241004	133100	14788350	7800	7800	7800	7800	0
340	20241004	133000	14788350	7800	7800	7800	7800	0
341	20241004	132900	14788350	7800	7800	7800	7800	5
342	20241004	132800	14749350	7780	7780	7780	7780	0
343	20241004	132700	14749350	7780	7780	7780	7780	0
344	20241004	132600	14749350	7780	7780	7780	7780	0
345	20241004	132500	14749350	7780	7780	7780	7780	0
346	20241004	132400	14749350	7780	7780	7780	7780	0
347	20241004	132300	14749350	7780	7780	7780	7780	0
348	20241004	132200	14749350	7780	7780	7780	7780	0
349	20241004	132100	14749350	7780	7780	7780	7780	0
350	20241004	132000	14749350	7780	7780	7780	7780	0
351	20241004	131900	14749350	7780	7780	7780	7780	0
352	20241004	131800	14749350	7780	7780	7780	7780	0
353	20241004	131700	14749350	7780	7790	7790	7780	277
354	20241004	131600	12593520	7790	7790	7790	7790	0
355	20241004	131500	12593520	7790	7790	7790	7790	0
356	20241004	131400	12593520	7790	7790	7790	7790	0
357	20241004	131300	12593520	7790	7790	7790	7790	0
358	20241004	131200	12593520	7790	7790	7790	7790	5
359	20241004	131100	12554570	7780	7780	7780	7780	239
360	20241004	131000	10695150	7750	7750	7750	7750	0
361	20241004	130900	10695150	7750	7750	7750	7750	0
362	20241004	130800	10695150	7750	7750	7750	7750	0
363	20241004	130700	10695150	7750	7750	7750	7750	0
364	20241004	130600	10695150	7750	7750	7750	7750	0
365	20241004	130500	10695150	7750	7750	7750	7750	0
366	20241004	130400	10695150	7750	7760	7760	7750	63
367	20241004	130300	10206390	7770	7770	7770	7770	0
368	20241004	130200	10206390	7770	7770	7770	7770	0
369	20241004	130100	10206390	7770	7770	7770	7770	55
370	20241004	130000	9779040	7770	7770	7770	7770	0
371	20241004	125900	9779040	7770	7770	7770	7770	5
372	20241004	125800	9740190	7760	7760	7760	7760	0
373	20241004	125700	9740190	7760	7760	7760	7760	0
374	20241004	125600	9740190	7760	7760	7760	7760	0
375	20241004	125500	9740190	7760	7760	7760	7760	0
376	20241004	125400	9740190	7760	7760	7760	7760	0
377	20241004	125300	9740190	7760	7760	7760	7760	1
378	20241004	125200	9732430	7780	7780	7780	7780	0
379	20241004	125100	9732430	7780	7780	7780	7780	0
380	20241004	125000	9732430	7780	7780	7780	7780	4
381	20241004	124900	9701310	7780	7780	7780	7780	0
382	20241004	124800	9701310	7780	7780	7780	7780	13
383	20241004	124700	9600170	7790	7790	7790	7790	0
384	20241004	124600	9600170	7790	7790	7790	7790	0
385	20241004	124500	9600170	7790	7790	7790	7790	0
386	20241004	124400	9600170	7790	7790	7790	7790	0
387	20241004	124300	9600170	7790	7790	7790	7790	0
388	20241004	124200	9600170	7790	7790	7790	7790	0
389	20241004	124100	9600170	7790	7790	7790	7790	0
390	20241004	124000	9600170	7790	7790	7790	7790	0
391	20241004	123900	9600170	7790	7790	7790	7790	0
392	20241004	123800	9600170	7790	7790	7790	7790	0
393	20241004	123700	9600170	7790	7790	7790	7790	0
394	20241004	123600	9600170	7790	7790	7790	7790	0
395	20241004	123500	9600170	7790	7790	7790	7790	0
396	20241004	123400	9600170	7790	7790	7790	7790	0
397	20241004	123300	9600170	7790	7790	7790	7790	0
398	20241004	123200	9600170	7790	7790	7790	7790	0
399	20241004	123100	9600170	7790	7790	7790	7790	0
400	20241004	123000	9600170	7790	7790	7790	7790	0
401	20241004	122900	9600170	7790	7790	7790	7790	0
402	20241004	122800	9600170	7790	7790	7790	7790	0
403	20241004	122700	9600170	7790	7790	7790	7790	0
404	20241004	122600	9600170	7790	7790	7790	7790	0
405	20241004	122500	9600170	7790	7790	7790	7790	0
406	20241004	122400	9600170	7790	7790	7790	7790	0
407	20241004	122300	9600170	7790	7790	7790	7790	1
408	20241004	122200	9592380	7790	7770	7790	7770	45
409	20241004	122100	9242610	7790	7790	7790	7790	0
410	20241004	122000	9242610	7790	7790	7790	7790	0
411	20241004	121900	9242610	7790	7790	7790	7790	0
412	20241004	121800	9242610	7790	7790	7790	7790	0
413	20241004	121700	9242610	7790	7790	7790	7790	0
414	20241004	121600	9242610	7790	7790	7790	7790	0
415	20241004	121500	9242610	7790	7790	7790	7790	0
416	20241004	121400	9242610	7790	7790	7790	7790	0
417	20241004	121300	9242610	7790	7790	7790	7790	0
418	20241004	121200	9242610	7790	7790	7790	7790	0
419	20241004	121100	9242610	7790	7790	7790	7790	0
420	20241004	121000	9242610	7790	7790	7790	7790	0
421	20241004	120900	9242610	7790	7790	7790	7790	3
422	20241004	120800	9219240	7770	7770	7770	7770	1
423	20241004	120700	9211470	7800	7800	7800	7800	0
424	20241004	120600	9211470	7800	7800	7800	7800	0
425	20241004	120500	9211470	7800	7800	7800	7800	0
426	20241004	120400	9211470	7800	7800	7800	7800	0
427	20241004	120300	9211470	7800	7800	7800	7800	0
428	20241004	120200	9211470	7800	7800	7800	7800	0
429	20241004	120100	9211470	7800	7800	7800	7800	0
430	20241004	120000	9211470	7800	7800	7800	7800	0
431	20241004	115900	9211470	7800	7800	7800	7800	0
432	20241004	115800	9211470	7800	7800	7800	7800	0
433	20241004	115700	9211470	7800	7800	7800	7800	0
434	20241004	115600	9211470	7800	7800	7800	7800	0
435	20241004	115500	9211470	7800	7800	7800	7800	3
436	20241004	115400	9188070	7770	7770	7770	7770	0
437	20241004	115300	9188070	7770	7770	7770	7770	0
438	20241004	115200	9188070	7770	7770	7770	7770	0
439	20241004	115100	9188070	7770	7770	7770	7770	0
440	20241004	115000	9188070	7770	7770	7770	7770	0
441	20241004	114900	9188070	7770	7800	7800	7770	5
442	20241004	114800	9149100	7800	7800	7800	7800	0
443	20241004	114700	9149100	7800	7800	7800	7800	0
444	20241004	114600	9149100	7800	7800	7800	7800	0
445	20241004	114500	9149100	7800	7800	7800	7800	0
446	20241004	114400	9149100	7800	7800	7800	7800	100
447	20241004	114300	8369100	7800	7800	7800	7800	0
448	20241004	114200	8369100	7800	7800	7800	7800	0
449	20241004	114100	8369100	7800	7800	7800	7800	0
450	20241004	114000	8369100	7800	7800	7800	7800	0
451	20241004	113900	8369100	7800	7800	7800	7800	0
452	20241004	113800	8369100	7800	7800	7800	7800	0
453	20241004	113700	8369100	7800	7800	7800	7800	0
454	20241004	113600	8369100	7800	7800	7800	7800	0
455	20241004	113500	8369100	7800	7800	7800	7800	0
456	20241004	113400	8369100	7800	7800	7800	7800	0
457	20241004	113300	8369100	7800	7800	7800	7800	0
458	20241004	113200	8369100	7800	7800	7800	7800	0
459	20241004	113100	8369100	7800	7800	7800	7800	0
460	20241004	113000	8369100	7800	7800	7800	7800	0
461	20241004	112900	8369100	7800	7800	7800	7800	0
462	20241004	112800	8369100	7800	7800	7800	7800	0
463	20241004	112700	8369100	7800	7800	7800	7800	0
464	20241004	112600	8369100	7800	7800	7800	7800	0
465	20241004	112500	8369100	7800	7800	7800	7800	0
466	20241004	112400	8369100	7800	7800	7800	7800	0
467	20241004	112300	8369100	7800	7800	7800	7800	0
468	20241004	112200	8369100	7800	7800	7800	7800	0
469	20241004	112100	8369100	7800	7800	7800	7800	0
470	20241004	112000	8369100	7800	7800	7800	7800	0
471	20241004	111900	8369100	7800	7800	7800	7800	0
472	20241004	111800	8369100	7800	7800	7800	7800	0
473	20241004	111700	8369100	7800	7800	7800	7800	0
474	20241004	111600	8369100	7800	7800	7800	7800	52
475	20241004	111500	7963500	7800	7800	7800	7800	0
476	20241004	111400	7963500	7800	7800	7800	7800	0
477	20241004	111300	7963500	7800	7800	7800	7800	0
478	20241004	111200	7963500	7800	7800	7800	7800	0
479	20241004	111100	7963500	7800	7800	7800	7800	0
480	20241004	111000	7963500	7800	7800	7800	7800	20
481	20241004	110900	7807500	7800	7800	7800	7800	0
482	20241004	110800	7807500	7800	7800	7800	7800	0
483	20241004	110700	7807500	7800	7800	7800	7800	0
484	20241004	110600	7807500	7800	7800	7800	7800	0
485	20241004	110500	7807500	7800	7800	7800	7800	50
486	20241004	110400	7417500	7840	7840	7840	7840	1
487	20241004	110300	7409660	7760	7760	7760	7760	0
488	20241004	110200	7409660	7760	7760	7760	7760	0
489	20241004	110100	7409660	7760	7760	7760	7760	0
490	20241004	110000	7409660	7760	7760	7760	7760	0
491	20241004	105900	7409660	7760	7760	7760	7760	0
492	20241004	105800	7409660	7760	7760	7760	7760	0
493	20241004	105700	7409660	7760	7760	7760	7760	0
494	20241004	105600	7409660	7760	7760	7760	7760	0
495	20241004	105500	7409660	7760	7760	7760	7760	0
496	20241004	105400	7409660	7760	7760	7760	7760	1
497	20241004	105300	7401900	7830	7830	7830	7830	0
498	20241004	105200	7401900	7830	7830	7830	7830	0
499	20241004	105100	7401900	7830	7830	7830	7830	0
500	20241004	105000	7401900	7830	7830	7830	7830	0
501	20241004	104900	7401900	7830	7830	7830	7830	0
502	20241004	104800	7401900	7830	7830	7830	7830	0
503	20241004	104700	7401900	7830	7830	7830	7830	10
504	20241004	104600	7323600	7830	7830	7830	7830	0
505	20241004	104500	7323600	7830	7830	7830	7830	20
506	20241004	104400	7167000	7830	7830	7830	7830	0
507	20241004	104300	7167000	7830	7830	7830	7830	0
508	20241004	104200	7167000	7830	7830	7830	7830	1
509	20241004	104100	7159170	7830	7830	7830	7830	6
510	20241004	104000	7112190	7860	7860	7860	7860	0
511	20241004	103900	7112190	7860	7860	7860	7860	0
512	20241004	103800	7112190	7860	7860	7860	7860	0
513	20241004	103700	7112190	7860	7860	7860	7860	0
514	20241004	103600	7112190	7860	7860	7860	7860	0
515	20241004	103500	7112190	7860	7860	7860	7860	0
516	20241004	103400	7112190	7860	7860	7860	7860	0
517	20241004	103300	7112190	7860	7860	7860	7860	0
518	20241004	103200	7112190	7860	7860	7860	7860	0
519	20241004	103100	7112190	7860	7860	7860	7860	0
520	20241004	103000	7112190	7860	7860	7860	7860	0
521	20241004	102900	7112190	7860	7860	7860	7860	0
522	20241004	102800	7112190	7860	7860	7860	7860	0
523	20241004	102700	7112190	7860	7840	7860	7840	35
524	20241004	102600	6837400	7730	7780	7780	7730	506
525	20241004	102500	2920810	7890	7890	7890	7890	0
526	20241004	102400	2920810	7890	7890	7890	7890	0
527	20241004	102300	2920810	7890	7890	7890	7890	0
528	20241004	102200	2920810	7890	7890	7890	7890	0
529	20241004	102100	2920810	7890	7890	7890	7890	0
530	20241004	102000	2920810	7890	7890	7890	7890	0
531	20241004	101900	2920810	7890	7890	7890	7890	0
532	20241004	101800	2920810	7890	7890	7890	7890	0
533	20241004	101700	2920810	7890	7890	7890	7890	0
534	20241004	101600	2920810	7890	7890	7890	7890	0
535	20241004	101500	2920810	7890	7890	7890	7890	0
536	20241004	101400	2920810	7890	7890	7890	7890	0
537	20241004	101300	2920810	7890	7890	7890	7890	0
538	20241004	101200	2920810	7890	7890	7890	7890	0
539	20241004	101100	2920810	7890	7890	7890	7890	11
540	20241004	101000	2834020	7880	7870	7880	7870	288
541	20241004	100900	566080	7890	7890	7890	7890	0
542	20241004	100800	566080	7890	7890	7890	7890	0
543	20241004	100700	566080	7890	7890	7890	7890	0
544	20241004	100600	566080	7890	7890	7890	7890	0
545	20241004	100500	566080	7890	7890	7890	7890	0
546	20241004	100400	566080	7890	7890	7890	7890	0
547	20241004	100300	566080	7890	7890	7890	7890	0
548	20241004	100200	566080	7890	7890	7890	7890	0
549	20241004	100100	566080	7890	7890	7890	7890	0
550	20241004	100000	566080	7890	7890	7890	7890	0
551	20241004	095900	566080	7890	7890	7890	7890	0
552	20241004	095800	566080	7890	7890	7890	7890	0
553	20241004	095700	566080	7890	7890	7890	7890	0
554	20241004	095600	566080	7890	7890	7890	7890	0
555	20241004	095500	566080	7890	7890	7890	7890	0
556	20241004	095400	566080	7890	7890	7890	7890	0
557	20241004	095300	566080	7890	7890	7890	7890	0
558	20241004	095200	566080	7890	7890	7890	7890	0
559	20241004	095100	566080	7890	7890	7890	7890	0
560	20241004	095000	566080	7890	7890	7890	7890	0
561	20241004	094900	566080	7890	7890	7890	7890	0
562	20241004	094800	566080	7890	7890	7890	7890	0
563	20241004	094700	566080	7890	7890	7890	7890	0
564	20241004	094600	566080	7890	7890	7890	7890	0
565	20241004	094500	566080	7890	7890	7890	7890	0
566	20241004	094400	566080	7890	7890	7890	7890	0
567	20241004	094300	566080	7890	7890	7890	7890	0
568	20241004	094200	566080	7890	7890	7890	7890	0
569	20241004	094100	566080	7890	7890	7890	7890	0
570	20241004	094000	566080	7890	7890	7890	7890	0
571	20241004	093900	566080	7890	7890	7890	7890	0
572	20241004	093800	566080	7890	7890	7890	7890	0
573	20241004	093700	566080	7890	7890	7890	7890	0
574	20241004	093600	566080	7890	7890	7890	7890	0
575	20241004	093500	566080	7890	7890	7890	7890	0
576	20241004	093400	566080	7890	7890	7890	7890	2
577	20241004	093300	550300	7870	7870	7870	7870	0
578	20241004	093200	550300	7870	7870	7870	7870	0
579	20241004	093100	550300	7870	7870	7870	7870	1
580	20241004	093000	542430	7900	7900	7900	7900	0
581	20241004	092900	542430	7900	7900	7900	7900	0
582	20241004	092800	542430	7900	7900	7900	7900	0
583	20241004	092700	542430	7900	7900	7900	7900	0
584	20241004	092600	542430	7900	7900	7900	7900	0
585	20241004	092500	542430	7900	7900	7900	7900	0
586	20241004	092400	542430	7900	7900	7900	7900	0
587	20241004	092300	542430	7900	7870	7900	7870	9
588	20241004	092200	471430	7780	7780	7780	7780	0
589	20241004	092100	471430	7780	7780	7780	7780	1
590	20241004	092000	463650	7790	7790	7790	7790	1
591	20241004	091900	455860	7900	7900	7900	7900	0
592	20241004	091800	455860	7900	7900	7900	7900	0
593	20241004	091700	455860	7900	7890	7900	7890	4
594	20241004	091600	424290	7910	7910	7910	7910	0
595	20241004	091500	424290	7910	7910	7910	7910	0
596	20241004	091400	424290	7910	7910	7910	7910	0
597	20241004	091300	424290	7910	7910	7910	7910	0
598	20241004	091200	424290	7910	7910	7910	7910	0
599	20241004	091100	424290	7910	7910	7910	7910	0
600	20241004	091000	424290	7910	7910	7910	7910	0
601	20241004	090900	424290	7910	7910	7910	7910	0
602	20241004	090800	424290	7910	7910	7910	7910	0
603	20241004	090700	424290	7910	7910	7910	7910	1
604	20241004	090600	416380	7910	7910	7910	7910	0
605	20241004	090500	416380	7910	7910	7910	7910	0
606	20241004	090400	416380	7910	7910	7910	7910	0
607	20241004	090300	416380	7910	7910	7910	7910	5
608	20241004	090200	376830	7770	7910	7910	7770	17
609	20241004	090100	243760	7840	7840	7920	7730	28
610	20241004	090000	23880	7960	7960	7960	7960	3