KissMeData/067920/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	195600	96897320	5090	5090	5090	5090	1436
3	20241008	195500	96897320	5090	5090	5090	5090	0
4	20241008	195400	96897320	5090	5090	5090	5090	0
5	20241008	195300	96897320	5090	5090	5090	5090	0
6	20241008	195200	96897320	5090	5090	5090	5090	0
7	20241008	195100	96897320	5090	5090	5090	5090	0
8	20241008	195000	96897320	5090	5090	5090	5090	0
9	20241008	194900	96897320	5090	5090	5090	5090	0
10	20241008	194800	96897320	5090	5090	5090	5090	0
11	20241008	194700	96897320	5090	5090	5090	5090	0
12	20241008	194600	96897320	5090	5090	5090	5090	0
13	20241008	194500	96897320	5090	5090	5090	5090	0
14	20241008	194400	96897320	5090	5090	5090	5090	0
15	20241008	194300	96897320	5090	5090	5090	5090	0
16	20241008	194200	96897320	5090	5090	5090	5090	0
17	20241008	194100	96897320	5090	5090	5090	5090	0
18	20241008	194000	96897320	5090	5090	5090	5090	0
19	20241008	193900	96897320	5090	5090	5090	5090	0
20	20241008	193800	96897320	5090	5090	5090	5090	0
21	20241008	193700	96897320	5090	5090	5090	5090	0
22	20241008	193600	96897320	5090	5090	5090	5090	0
23	20241008	193500	96897320	5090	5090	5090	5090	0
24	20241008	193400	96897320	5090	5090	5090	5090	0
25	20241008	193300	96897320	5090	5090	5090	5090	0
26	20241008	193200	96897320	5090	5090	5090	5090	0
27	20241008	193100	96897320	5090	5090	5090	5090	0
28	20241008	193000	96897320	5090	5090	5090	5090	0
29	20241008	192900	96897320	5090	5090	5090	5090	0
30	20241008	192800	96897320	5090	5090	5090	5090	0
31	20241008	192700	96897320	5090	5090	5090	5090	0
32	20241008	192600	96897320	5090	5090	5090	5090	1436
33	20241008	192500	96897320	5090	5090	5090	5090	0
34	20241008	192400	96897320	5090	5090	5090	5090	0
35	20241008	192300	96897320	5090	5090	5090	5090	0
36	20241008	192200	96897320	5090	5090	5090	5090	0
37	20241008	192100	96897320	5090	5090	5090	5090	0
38	20241008	192000	96897320	5090	5090	5090	5090	0
39	20241008	191900	96897320	5090	5090	5090	5090	0
40	20241008	191800	96897320	5090	5090	5090	5090	0
41	20241008	191700	96897320	5090	5090	5090	5090	0
42	20241008	191600	96897320	5090	5090	5090	5090	0
43	20241008	191500	96897320	5090	5090	5090	5090	0
44	20241008	191400	96897320	5090	5090	5090	5090	0
45	20241008	191300	96897320	5090	5090	5090	5090	0
46	20241008	191200	96897320	5090	5090	5090	5090	0
47	20241008	191100	96897320	5090	5090	5090	5090	0
48	20241008	191000	96897320	5090	5090	5090	5090	0
49	20241008	190900	96897320	5090	5090	5090	5090	0
50	20241008	190800	96897320	5090	5090	5090	5090	0
51	20241008	190700	96897320	5090	5090	5090	5090	0
52	20241008	190600	96897320	5090	5090	5090	5090	0
53	20241008	190500	96897320	5090	5090	5090	5090	0
54	20241008	190400	96897320	5090	5090	5090	5090	0
55	20241008	190300	96897320	5090	5090	5090	5090	0
56	20241008	190200	96897320	5090	5090	5090	5090	0
57	20241008	190100	96897320	5090	5090	5090	5090	0
58	20241008	190000	96897320	5090	5090	5090	5090	0
59	20241008	185900	96897320	5090	5090	5090	5090	0
60	20241008	185800	96897320	5090	5090	5090	5090	0
61	20241008	185700	96897320	5090	5090	5090	5090	0
62	20241008	185600	96897320	5090	5090	5090	5090	1436
63	20241008	185500	96897320	5090	5090	5090	5090	0
64	20241008	185400	96897320	5090	5090	5090	5090	0
65	20241008	185300	96897320	5090	5090	5090	5090	0
66	20241008	185200	96897320	5090	5090	5090	5090	0
67	20241008	185100	96897320	5090	5090	5090	5090	0
68	20241008	185000	96897320	5090	5090	5090	5090	0
69	20241008	184900	96897320	5090	5090	5090	5090	0
70	20241008	184800	96897320	5090	5090	5090	5090	0
71	20241008	184700	96897320	5090	5090	5090	5090	0
72	20241008	184600	96897320	5090	5090	5090	5090	0
73	20241008	184500	96897320	5090	5090	5090	5090	0
74	20241008	184400	96897320	5090	5090	5090	5090	0
75	20241008	184300	96897320	5090	5090	5090	5090	0
76	20241008	184200	96897320	5090	5090	5090	5090	0
77	20241008	184100	96897320	5090	5090	5090	5090	0
78	20241008	184000	96897320	5090	5090	5090	5090	0
79	20241008	183900	96897320	5090	5090	5090	5090	0
80	20241008	183800	96897320	5090	5090	5090	5090	0
81	20241008	183700	96897320	5090	5090	5090	5090	0
82	20241008	183600	96897320	5090	5090	5090	5090	0
83	20241008	183500	96897320	5090	5090	5090	5090	0
84	20241008	183400	96897320	5090	5090	5090	5090	0
85	20241008	183300	96897320	5090	5090	5090	5090	0
86	20241008	183200	96897320	5090	5090	5090	5090	0
87	20241008	183100	96897320	5090	5090	5090	5090	0
88	20241008	183000	96897320	5090	5090	5090	5090	0
89	20241008	182900	96897320	5090	5090	5090	5090	0
90	20241008	182800	96897320	5090	5090	5090	5090	0
91	20241008	182700	96897320	5090	5090	5090	5090	0
92	20241008	182600	96897320	5090	5090	5090	5090	1436
93	20241008	182500	96897320	5090	5090	5090	5090	0
94	20241008	182400	96897320	5090	5090	5090	5090	0
95	20241008	182300	96897320	5090	5090	5090	5090	0
96	20241008	182200	96897320	5090	5090	5090	5090	0
97	20241008	182100	96897320	5090	5090	5090	5090	0
98	20241008	182000	96897320	5090	5090	5090	5090	0
99	20241008	181900	96897320	5090	5090	5090	5090	0
100	20241008	181800	96897320	5090	5090	5090	5090	0
101	20241008	181700	96897320	5090	5090	5090	5090	0
102	20241008	181600	96897320	5090	5090	5090	5090	0
103	20241008	181500	96897320	5090	5090	5090	5090	0
104	20241008	181400	96897320	5090	5090	5090	5090	0
105	20241008	181300	96897320	5090	5090	5090	5090	0
106	20241008	181200	96897320	5090	5090	5090	5090	0
107	20241008	181100	96897320	5090	5090	5090	5090	0
108	20241008	181000	96897320	5090	5090	5090	5090	0
109	20241008	180900	96897320	5090	5090	5090	5090	0
110	20241008	180800	96897320	5090	5090	5090	5090	0
111	20241008	180700	96897320	5090	5090	5090	5090	0
112	20241008	180600	96897320	5090	5090	5090	5090	0
113	20241008	180500	96897320	5090	5090	5090	5090	0
114	20241008	180400	96897320	5090	5090	5090	5090	0
115	20241008	180300	96897320	5090	5090	5090	5090	0
116	20241008	180200	96897320	5090	5090	5090	5090	0
117	20241008	180100	96897320	5090	5090	5090	5090	0
118	20241008	180000	96897320	5090	5090	5090	5090	0
119	20241008	175900	96897320	5090	5090	5090	5090	0
120	20241008	175800	96897320	5090	5090	5090	5090	0
121	20241008	175700	96897320	5090	5090	5090	5090	0
122	20241008	175600	96897320	5090	5090	5090	5090	1436
123	20241008	175500	96897320	5090	5090	5090	5090	0
124	20241008	175400	96897320	5090	5090	5090	5090	0
125	20241008	175300	96897320	5090	5090	5090	5090	0
126	20241008	175200	96897320	5090	5090	5090	5090	0
127	20241008	175100	96897320	5090	5090	5090	5090	0
128	20241008	175000	96897320	5090	5090	5090	5090	0
129	20241008	174900	96897320	5090	5090	5090	5090	0
130	20241008	174800	96897320	5090	5090	5090	5090	0
131	20241008	174700	96897320	5090	5090	5090	5090	0
132	20241008	174600	96897320	5090	5090	5090	5090	0
133	20241008	174500	96897320	5090	5090	5090	5090	0
134	20241008	174400	96897320	5090	5090	5090	5090	0
135	20241008	174300	96897320	5090	5090	5090	5090	0
136	20241008	174200	96897320	5090	5090	5090	5090	0
137	20241008	174100	96897320	5090	5090	5090	5090	0
138	20241008	174000	96897320	5090	5090	5090	5090	0
139	20241008	173900	96897320	5090	5090	5090	5090	0
140	20241008	173800	96897320	5090	5090	5090	5090	0
141	20241008	173700	96897320	5090	5090	5090	5090	0
142	20241008	173600	96897320	5090	5090	5090	5090	0
143	20241008	173500	96897320	5090	5090	5090	5090	0
144	20241008	173400	96897320	5090	5090	5090	5090	0
145	20241008	173300	96897320	5090	5090	5090	5090	0
146	20241008	173200	96897320	5090	5090	5090	5090	0
147	20241008	173100	96897320	5090	5090	5090	5090	0
148	20241008	173000	96897320	5090	5090	5090	5090	0
149	20241008	172900	96897320	5090	5090	5090	5090	0
150	20241008	172800	96897320	5090	5090	5090	5090	0
151	20241008	172700	96897320	5090	5090	5090	5090	0
152	20241008	172600	96897320	5090	5090	5090	5090	1436
153	20241008	172500	96897320	5090	5090	5090	5090	0
154	20241008	172400	96897320	5090	5090	5090	5090	0
155	20241008	172300	96897320	5090	5090	5090	5090	0
156	20241008	172200	96897320	5090	5090	5090	5090	0
157	20241008	172100	96897320	5090	5090	5090	5090	0
158	20241008	172000	96897320	5090	5090	5090	5090	0
159	20241008	171900	96897320	5090	5090	5090	5090	0
160	20241008	171800	96897320	5090	5090	5090	5090	0
161	20241008	171700	96897320	5090	5090	5090	5090	0
162	20241008	171600	96897320	5090	5090	5090	5090	0
163	20241008	171500	96897320	5090	5090	5090	5090	0
164	20241008	171400	96897320	5090	5090	5090	5090	0
165	20241008	171300	96897320	5090	5090	5090	5090	0
166	20241008	171200	96897320	5090	5090	5090	5090	0
167	20241008	171100	96897320	5090	5090	5090	5090	0
168	20241008	171000	96897320	5090	5090	5090	5090	0
169	20241008	170900	96897320	5090	5090	5090	5090	0
170	20241008	170800	96897320	5090	5090	5090	5090	0
171	20241008	170700	96897320	5090	5090	5090	5090	0
172	20241008	170600	96897320	5090	5090	5090	5090	0
173	20241008	170500	96897320	5090	5090	5090	5090	0
174	20241008	170400	96897320	5090	5090	5090	5090	0
175	20241008	170300	96897320	5090	5090	5090	5090	0
176	20241008	170200	96897320	5090	5090	5090	5090	0
177	20241008	170100	96897320	5090	5090	5090	5090	0
178	20241008	170000	96897320	5090	5090	5090	5090	0
179	20241008	165900	96897320	5090	5090	5090	5090	0
180	20241008	165800	96897320	5090	5090	5090	5090	0
181	20241008	165700	96897320	5090	5090	5090	5090	0
182	20241008	165600	96897320	5090	5090	5090	5090	1436
183	20241008	165500	96897320	5090	5090	5090	5090	0
184	20241008	165400	96897320	5090	5090	5090	5090	0
185	20241008	165300	96897320	5090	5090	5090	5090	0
186	20241008	165200	96897320	5090	5090	5090	5090	0
187	20241008	165100	96897320	5090	5090	5090	5090	0
188	20241008	165000	96897320	5090	5090	5090	5090	0
189	20241008	164900	96897320	5090	5090	5090	5090	0
190	20241008	164800	96897320	5090	5090	5090	5090	0
191	20241008	164700	96897320	5090	5090	5090	5090	0
192	20241008	164600	96897320	5090	5090	5090	5090	0
193	20241008	164500	96897320	5090	5090	5090	5090	0
194	20241008	164400	96897320	5090	5090	5090	5090	0
195	20241008	164300	96897320	5090	5090	5090	5090	0
196	20241008	164200	96897320	5090	5090	5090	5090	0
197	20241008	164100	96897320	5090	5090	5090	5090	0
198	20241008	164000	96897320	5090	5090	5090	5090	0
199	20241008	163900	96897320	5090	5090	5090	5090	0
200	20241008	163800	96897320	5090	5090	5090	5090	0
201	20241008	163700	96897320	5090	5090	5090	5090	0
202	20241008	163600	96897320	5090	5090	5090	5090	0
203	20241008	163500	96897320	5090	5090	5090	5090	0
204	20241008	163400	96897320	5090	5090	5090	5090	0
205	20241008	163300	96897320	5090	5090	5090	5090	0
206	20241008	163200	96897320	5090	5090	5090	5090	0
207	20241008	163100	96897320	5090	5090	5090	5090	0
208	20241008	163000	96897320	5090	5090	5090	5090	0
209	20241008	162900	96897320	5090	5090	5090	5090	0
210	20241008	162800	96897320	5090	5090	5090	5090	0
211	20241008	162700	96897320	5090	5090	5090	5090	0
212	20241008	162600	96897320	5090	5090	5090	5090	1436
213	20241008	162500	96897320	5090	5090	5090	5090	0
214	20241008	162400	96897320	5090	5090	5090	5090	0
215	20241008	162300	96897320	5090	5090	5090	5090	0
216	20241008	162200	96897320	5090	5090	5090	5090	0
217	20241008	162100	96897320	5090	5090	5090	5090	0
218	20241008	162000	96897320	5090	5090	5090	5090	0
219	20241008	161900	96897320	5090	5090	5090	5090	0
220	20241008	161800	96897320	5090	5090	5090	5090	0
221	20241008	161700	96897320	5090	5090	5090	5090	0
222	20241008	161600	96897320	5090	5090	5090	5090	0
223	20241008	161500	96897320	5090	5090	5090	5090	0
224	20241008	161400	96897320	5090	5090	5090	5090	0
225	20241008	161300	96897320	5090	5090	5090	5090	0
226	20241008	161200	96897320	5090	5090	5090	5090	0
227	20241008	161100	96897320	5090	5090	5090	5090	0
228	20241008	161000	96897320	5090	5090	5090	5090	0
229	20241008	160900	96897320	5090	5090	5090	5090	0
230	20241008	160800	96897320	5090	5090	5090	5090	0
231	20241008	160700	96897320	5090	5090	5090	5090	0
232	20241008	160600	96897320	5090	5090	5090	5090	0
233	20241008	160500	96897320	5090	5090	5090	5090	0
234	20241008	160400	96897320	5090	5090	5090	5090	0
235	20241008	160300	96897320	5090	5090	5090	5090	0
236	20241008	160200	96897320	5090	5090	5090	5090	0
237	20241008	160100	96897320	5090	5090	5090	5090	0
238	20241008	160000	96897320	5090	5090	5090	5090	0
239	20241008	155900	96897320	5090	5090	5090	5090	0
240	20241008	155800	96897320	5090	5090	5090	5090	0
241	20241008	155700	96897320	5090	5090	5090	5090	0
242	20241008	155600	96897320	5090	5090	5090	5090	1436
243	20241008	155500	96897320	5090	5090	5090	5090	0
244	20241008	155400	96897320	5090	5090	5090	5090	0
245	20241008	155300	96897320	5090	5090	5090	5090	0
246	20241008	155200	96897320	5090	5090	5090	5090	0
247	20241008	155100	96897320	5090	5090	5090	5090	0
248	20241008	155000	96897320	5090	5090	5090	5090	0
249	20241008	154900	96897320	5090	5090	5090	5090	0
250	20241008	154800	96897320	5090	5090	5090	5090	0
251	20241008	154700	96897320	5090	5090	5090	5090	0
252	20241008	154600	96897320	5090	5090	5090	5090	0
253	20241008	154500	96897320	5090	5090	5090	5090	0
254	20241008	154400	96897320	5090	5090	5090	5090	0
255	20241008	154300	96897320	5090	5090	5090	5090	0
256	20241008	154200	96897320	5090	5090	5090	5090	0
257	20241008	154100	96897320	5090	5090	5090	5090	0
258	20241008	154000	96897320	5090	5090	5090	5090	0
259	20241008	153900	96897320	5090	5090	5090	5090	0
260	20241008	153800	96897320	5090	5090	5090	5090	0
261	20241008	153700	96897320	5090	5090	5090	5090	0
262	20241008	153600	96897320	5090	5090	5090	5090	0
263	20241008	153500	96897320	5090	5090	5090	5090	0
264	20241008	153400	96897320	5090	5090	5090	5090	0
265	20241008	153300	96897320	5090	5090	5090	5090	0
266	20241008	153200	96897320	5090	5090	5090	5090	0
267	20241008	153100	96897320	5090	5090	5090	5090	0
268	20241008	153000	96897320	5090	5090	5090	5090	1436
269	20241008	152900	89588080	5070	5070	5070	5070	0
270	20241008	152800	89588080	5070	5070	5070	5070	0
271	20241008	152700	89588080	5070	5070	5070	5070	0
272	20241008	152600	89588080	5070	5070	5070	5070	0
273	20241008	152500	89588080	5070	5070	5070	5070	0
274	20241008	152400	89588080	5070	5070	5070	5070	0
275	20241008	152300	89588080	5070	5070	5070	5070	0
276	20241008	152200	89588080	5070	5070	5070	5070	0
277	20241008	152100	89588080	5070	5070	5070	5070	0
278	20241008	152000	89588080	5070	5070	5070	5070	0
279	20241008	151900	89588080	5070	5040	5070	5010	3780
280	20241008	151800	70574650	5050	5040	5050	5040	2
281	20241008	151700	70564560	5050	5050	5050	5050	0
282	20241008	151600	70564560	5050	5050	5050	5050	10
283	20241008	151500	70514060	5050	5050	5050	5050	0
284	20241008	151400	70514060	5050	5050	5050	5050	0
285	20241008	151300	70514060	5050	5050	5050	5050	0
286	20241008	151200	70514060	5050	5050	5050	5050	0
287	20241008	151100	70514060	5050	5050	5050	5050	1
288	20241008	151000	70509010	5020	5020	5020	5020	300
289	20241008	150900	69003010	5050	5050	5050	5050	0
290	20241008	150800	69003010	5050	5030	5050	5020	1443
291	20241008	150700	61759050	5050	5030	5050	5030	435
292	20241008	150600	59570820	5050	5050	5050	5050	1
293	20241008	150500	59565770	5040	5040	5040	5040	20
294	20241008	150400	59464970	5050	5050	5050	5050	0
295	20241008	150300	59464970	5050	5050	5050	5050	0
296	20241008	150200	59464970	5050	5050	5050	5050	1
297	20241008	150100	59459920	5050	5050	5050	5050	3
298	20241008	150000	59444770	5050	5050	5050	5050	0
299	20241008	145900	59444770	5050	5050	5050	5050	1
300	20241008	145800	59439720	5050	5050	5050	5050	0
301	20241008	145700	59439720	5050	5050	5050	5050	0
302	20241008	145600	59439720	5050	5050	5050	5050	10
303	20241008	145500	59389220	5050	5050	5050	5050	0
304	20241008	145400	59389220	5050	5040	5050	5040	52
305	20241008	145300	59127100	5040	5040	5040	5040	26
306	20241008	145200	58996060	5040	5040	5040	5040	4
307	20241008	145100	58975900	5040	5040	5040	5040	3
308	20241008	145000	58960780	5040	5040	5040	5040	9
309	20241008	144900	58915420	5040	5040	5040	5040	553
310	20241008	144800	56128300	5040	5050	5050	5040	1671
311	20241008	144700	47705850	5060	5060	5060	5050	2139
312	20241008	144600	36902510	5060	5080	5080	5060	359
313	20241008	144500	35084570	5090	5090	5090	5090	0
314	20241008	144400	35084570	5090	5090	5090	5090	0
315	20241008	144300	35084570	5090	5090	5090	5090	0
316	20241008	144200	35084570	5090	5090	5090	5090	0
317	20241008	144100	35084570	5090	5090	5090	5090	0
318	20241008	144000	35084570	5090	5090	5090	5090	0
319	20241008	143900	35084570	5090	5090	5090	5090	0
320	20241008	143800	35084570	5090	5090	5090	5090	0
321	20241008	143700	35084570	5090	5090	5090	5090	5
322	20241008	143600	35059120	5090	5090	5090	5090	0
323	20241008	143500	35059120	5090	5090	5090	5090	0
324	20241008	143400	35059120	5090	5090	5090	5090	0
325	20241008	143300	35059120	5090	5090	5090	5090	0
326	20241008	143200	35059120	5090	5090	5090	5090	0
327	20241008	143100	35059120	5090	5090	5090	5090	0
328	20241008	143000	35059120	5090	5090	5090	5090	0
329	20241008	142900	35059120	5090	5090	5090	5090	0
330	20241008	142800	35059120	5090	5090	5090	5090	0
331	20241008	142700	35059120	5090	5090	5090	5090	0
332	20241008	142600	35059120	5090	5070	5090	5070	39
333	20241008	142500	34861330	5080	5080	5080	5080	11
334	20241008	142400	34805450	5090	5090	5090	5090	0
335	20241008	142300	34805450	5090	5090	5090	5090	0
336	20241008	142200	34805450	5090	5090	5090	5090	0
337	20241008	142100	34805450	5090	5090	5090	5090	0
338	20241008	142000	34805450	5090	5090	5090	5090	0
339	20241008	141900	34805450	5090	5090	5090	5090	0
340	20241008	141800	34805450	5090	5090	5090	5090	0
341	20241008	141700	34805450	5090	5090	5090	5090	0
342	20241008	141600	34805450	5090	5090	5090	5090	0
343	20241008	141500	34805450	5090	5090	5090	5090	0
344	20241008	141400	34805450	5090	5090	5090	5090	2
345	20241008	141300	34795270	5090	5090	5090	5090	0
346	20241008	141200	34795270	5090	5090	5090	5090	0
347	20241008	141100	34795270	5090	5090	5090	5090	0
348	20241008	141000	34795270	5090	5090	5090	5090	0
349	20241008	140900	34795270	5090	5090	5090	5090	0
350	20241008	140800	34795270	5090	5090	5090	5090	0
351	20241008	140700	34795270	5090	5090	5090	5090	0
352	20241008	140600	34795270	5090	5090	5090	5090	2
353	20241008	140500	34785090	5090	5090	5090	5090	0
354	20241008	140400	34785090	5090	5090	5090	5090	2
355	20241008	140300	34774910	5090	5090	5090	5090	5
356	20241008	140200	34749460	5090	5090	5090	5090	0
357	20241008	140100	34749460	5090	5090	5090	5090	0
358	20241008	140000	34749460	5090	5090	5090	5090	0
359	20241008	135900	34749460	5090	5090	5090	5090	0
360	20241008	135800	34749460	5090	5090	5090	5090	0
361	20241008	135700	34749460	5090	5090	5090	5090	0
362	20241008	135600	34749460	5090	5090	5090	5090	1
363	20241008	135500	34744370	5090	5090	5090	5090	0
364	20241008	135400	34744370	5090	5090	5090	5090	0
365	20241008	135300	34744370	5090	5090	5090	5090	1
366	20241008	135200	34739280	5090	5090	5090	5090	0
367	20241008	135100	34739280	5090	5090	5090	5090	0
368	20241008	135000	34739280	5090	5090	5090	5090	0
369	20241008	134900	34739280	5090	5090	5090	5090	1
370	20241008	134800	34734190	5080	5080	5080	5080	0
371	20241008	134700	34734190	5080	5080	5080	5080	33
372	20241008	134600	34566550	5090	5090	5090	5090	0
373	20241008	134500	34566550	5090	5090	5090	5090	0
374	20241008	134400	34566550	5090	5090	5090	5090	0
375	20241008	134300	34566550	5090	5090	5090	5090	1
376	20241008	134200	34561460	5090	5090	5090	5090	0
377	20241008	134100	34561460	5090	5090	5090	5090	0
378	20241008	134000	34561460	5090	5090	5090	5090	1
379	20241008	133900	34556370	5090	5090	5090	5090	0
380	20241008	133800	34556370	5090	5090	5090	5090	0
381	20241008	133700	34556370	5090	5090	5090	5090	0
382	20241008	133600	34556370	5090	5090	5090	5090	0
383	20241008	133500	34556370	5090	5090	5090	5090	0
384	20241008	133400	34556370	5090	5090	5090	5090	0
385	20241008	133300	34556370	5090	5090	5090	5090	0
386	20241008	133200	34556370	5090	5090	5090	5090	0
387	20241008	133100	34556370	5090	5090	5090	5090	2
388	20241008	133000	34546190	5090	5090	5090	5090	0
389	20241008	132900	34546190	5090	5090	5090	5090	0
390	20241008	132800	34546190	5090	5090	5090	5090	0
391	20241008	132700	34546190	5090	5090	5090	5090	0
392	20241008	132600	34546190	5090	5090	5090	5090	0
393	20241008	132500	34546190	5090	5090	5090	5090	0
394	20241008	132400	34546190	5090	5090	5090	5090	6
395	20241008	132300	34515650	5090	5090	5090	5090	5
396	20241008	132200	34490200	5080	5080	5080	5080	0
397	20241008	132100	34490200	5080	5080	5080	5080	2
398	20241008	132000	34480040	5070	5070	5070	5070	15
399	20241008	131900	34403990	5080	5080	5080	5080	0
400	20241008	131800	34403990	5080	5080	5080	5080	0
401	20241008	131700	34403990	5080	5080	5080	5080	55
402	20241008	131600	34124590	5090	5090	5090	5090	2
403	20241008	131500	34114410	5090	5090	5090	5090	0
404	20241008	131400	34114410	5090	5090	5090	5090	0
405	20241008	131300	34114410	5090	5090	5090	5090	0
406	20241008	131200	34114410	5090	5090	5090	5090	0
407	20241008	131100	34114410	5090	5090	5090	5090	0
408	20241008	131000	34114410	5090	5090	5090	5090	0
409	20241008	130900	34114410	5090	5090	5090	5090	0
410	20241008	130800	34114410	5090	5090	5090	5090	0
411	20241008	130700	34114410	5090	5090	5090	5090	0
412	20241008	130600	34114410	5090	5090	5090	5090	0
413	20241008	130500	34114410	5090	5090	5090	5090	0
414	20241008	130400	34114410	5090	5090	5090	5090	0
415	20241008	130300	34114410	5090	5090	5090	5090	0
416	20241008	130200	34114410	5090	5090	5090	5090	1
417	20241008	130100	34109320	5070	5070	5070	5070	13
418	20241008	130000	34043410	5090	5090	5090	5090	0
419	20241008	125900	34043410	5090	5090	5090	5090	0
420	20241008	125800	34043410	5090	5090	5090	5090	0
421	20241008	125700	34043410	5090	5090	5090	5090	1
422	20241008	125600	34038320	5080	5080	5080	5080	902
423	20241008	125500	29456160	5080	5080	5080	5080	0
424	20241008	125400	29456160	5080	5080	5080	5080	0
425	20241008	125300	29456160	5080	5080	5080	5080	0
426	20241008	125200	29456160	5080	5070	5080	5070	213
427	20241008	125100	28376240	5080	5070	5080	5070	740
428	20241008	125000	24624420	5070	5070	5070	5070	10
429	20241008	124900	24573720	5060	5060	5060	5060	148
430	20241008	124800	23824840	5060	5060	5060	5060	0
431	20241008	124700	23824840	5060	5060	5060	5060	0
432	20241008	124600	23824840	5060	5060	5060	5060	0
433	20241008	124500	23824840	5060	5060	5060	5060	1
434	20241008	124400	23819780	5060	5060	5060	5060	0
435	20241008	124300	23819780	5060	5060	5060	5060	0
436	20241008	124200	23819780	5060	5060	5060	5060	0
437	20241008	124100	23819780	5060	5060	5060	5060	0
438	20241008	124000	23819780	5060	5060	5060	5060	5
439	20241008	123900	23794480	5060	5060	5060	5060	0
440	20241008	123800	23794480	5060	5060	5060	5060	0
441	20241008	123700	23794480	5060	5060	5060	5060	0
442	20241008	123600	23794480	5060	5060	5060	5060	0
443	20241008	123500	23794480	5060	5060	5060	5060	100
444	20241008	123400	23288480	5060	5060	5060	5060	0
445	20241008	123300	23288480	5060	5060	5060	5060	0
446	20241008	123200	23288480	5060	5060	5060	5060	0
447	20241008	123100	23288480	5060	5060	5060	5060	0
448	20241008	123000	23288480	5060	5060	5060	5060	0
449	20241008	122900	23288480	5060	5060	5060	5060	0
450	20241008	122800	23288480	5060	5060	5060	5060	0
451	20241008	122700	23288480	5060	5060	5060	5060	0
452	20241008	122600	23288480	5060	5060	5060	5060	0
453	20241008	122500	23288480	5060	5060	5060	5060	0
454	20241008	122400	23288480	5060	5060	5060	5060	0
455	20241008	122300	23288480	5060	5060	5060	5060	1
456	20241008	122200	23283420	5060	5060	5060	5060	0
457	20241008	122100	23283420	5060	5060	5060	5060	0
458	20241008	122000	23283420	5060	5060	5060	5060	0
459	20241008	121900	23283420	5060	5060	5060	5060	0
460	20241008	121800	23283420	5060	5060	5060	5060	0
461	20241008	121700	23283420	5060	5060	5060	5060	20
462	20241008	121600	23182220	5060	5060	5060	5060	0
463	20241008	121500	23182220	5060	5060	5060	5060	0
464	20241008	121400	23182220	5060	5060	5060	5060	0
465	20241008	121300	23182220	5060	5060	5060	5060	0
466	20241008	121200	23182220	5060	5060	5060	5060	28
467	20241008	121100	23040540	5060	5060	5060	5060	9
468	20241008	121000	22995000	5060	5060	5060	5060	20
469	20241008	120900	22893800	5060	5060	5060	5060	0
470	20241008	120800	22893800	5060	5060	5060	5060	0
471	20241008	120700	22893800	5060	5060	5060	5060	0
472	20241008	120600	22893800	5060	5060	5060	5060	0
473	20241008	120500	22893800	5060	5060	5060	5060	0
474	20241008	120400	22893800	5060	5060	5060	5060	0
475	20241008	120300	22893800	5060	5060	5060	5060	0
476	20241008	120200	22893800	5060	5060	5060	5060	0
477	20241008	120100	22893800	5060	5060	5060	5060	0
478	20241008	120000	22893800	5060	5060	5060	5060	0
479	20241008	115900	22893800	5060	5060	5060	5060	0
480	20241008	115800	22893800	5060	5060	5060	5060	0
481	20241008	115700	22893800	5060	5050	5060	5050	2
482	20241008	115600	22883690	5060	5060	5060	5060	0
483	20241008	115500	22883690	5060	5060	5060	5060	0
484	20241008	115400	22883690	5060	5060	5060	5060	0
485	20241008	115300	22883690	5060	5060	5060	5060	0
486	20241008	115200	22883690	5060	5060	5060	5060	0
487	20241008	115100	22883690	5060	5060	5060	5060	0
488	20241008	115000	22883690	5060	5060	5060	5060	0
489	20241008	114900	22883690	5060	5060	5060	5060	0
490	20241008	114800	22883690	5060	5060	5060	5060	0
491	20241008	114700	22883690	5060	5060	5060	5060	0
492	20241008	114600	22883690	5060	5060	5060	5060	0
493	20241008	114500	22883690	5060	5060	5060	5060	0
494	20241008	114400	22883690	5060	5060	5060	5060	0
495	20241008	114300	22883690	5060	5060	5060	5060	0
496	20241008	114200	22883690	5060	5060	5060	5060	0
497	20241008	114100	22883690	5060	5060	5060	5060	0
498	20241008	114000	22883690	5060	5060	5060	5060	0
499	20241008	113900	22883690	5060	5060	5060	5060	0
500	20241008	113800	22883690	5060	5060	5060	5060	0
501	20241008	113700	22883690	5060	5060	5060	5060	0
502	20241008	113600	22883690	5060	5060	5060	5060	0
503	20241008	113500	22883690	5060	5060	5060	5060	0
504	20241008	113400	22883690	5060	5060	5060	5060	0
505	20241008	113300	22883690	5060	5060	5060	5060	0
506	20241008	113200	22883690	5060	5060	5060	5060	0
507	20241008	113100	22883690	5060	5060	5060	5060	0
508	20241008	113000	22883690	5060	5060	5060	5060	0
509	20241008	112900	22883690	5060	5060	5060	5060	0
510	20241008	112800	22883690	5060	5060	5060	5060	0
511	20241008	112700	22883690	5060	5060	5060	5060	0
512	20241008	112600	22883690	5060	5060	5060	5060	0
513	20241008	112500	22883690	5060	5060	5060	5060	0
514	20241008	112400	22883690	5060	5060	5060	5060	0
515	20241008	112300	22883690	5060	5060	5060	5060	0
516	20241008	112200	22883690	5060	5060	5060	5060	0
517	20241008	112100	22883690	5060	5060	5060	5060	0
518	20241008	112000	22883690	5060	5060	5060	5060	0
519	20241008	111900	22883690	5060	5060	5060	5060	0
520	20241008	111800	22883690	5060	5060	5060	5060	50
521	20241008	111700	22630690	5060	5060	5060	5060	1
522	20241008	111600	22625630	5050	5050	5050	5050	0
523	20241008	111500	22625630	5050	5050	5050	5050	0
524	20241008	111400	22625630	5050	5050	5050	5050	272
525	20241008	111300	21252030	5060	5060	5060	5060	0
526	20241008	111200	21252030	5060	5060	5060	5060	0
527	20241008	111100	21252030	5060	5060	5060	5060	0
528	20241008	111000	21252030	5060	5060	5060	5060	0
529	20241008	110900	21252030	5060	5060	5060	5060	0
530	20241008	110800	21252030	5060	5060	5060	5060	0
531	20241008	110700	21252030	5060	5060	5060	5060	0
532	20241008	110600	21252030	5060	5060	5060	5060	0
533	20241008	110500	21252030	5060	5060	5060	5060	0
534	20241008	110400	21252030	5060	5060	5060	5060	0
535	20241008	110300	21252030	5060	5060	5060	5060	2
536	20241008	110200	21241910	5060	5060	5060	5060	0
537	20241008	110100	21241910	5060	5060	5060	5060	0
538	20241008	110000	21241910	5060	5060	5060	5060	0
539	20241008	105900	21241910	5060	5060	5060	5060	0
540	20241008	105800	21241910	5060	5060	5060	5060	0
541	20241008	105700	21241910	5060	5060	5060	5060	0
542	20241008	105600	21241910	5060	5060	5060	5060	0
543	20241008	105500	21241910	5060	5060	5060	5060	0
544	20241008	105400	21241910	5060	5060	5060	5060	0
545	20241008	105300	21241910	5060	5060	5060	5060	0
546	20241008	105200	21241910	5060	5060	5060	5060	0
547	20241008	105100	21241910	5060	5060	5060	5060	0
548	20241008	105000	21241910	5060	5060	5060	5060	0
549	20241008	104900	21241910	5060	5060	5060	5060	0
550	20241008	104800	21241910	5060	5060	5060	5060	0
551	20241008	104700	21241910	5060	5060	5060	5060	0
552	20241008	104600	21241910	5060	5060	5060	5060	0
553	20241008	104500	21241910	5060	5060	5060	5060	0
554	20241008	104400	21241910	5060	5060	5060	5060	0
555	20241008	104300	21241910	5060	5060	5060	5060	0
556	20241008	104200	21241910	5060	5060	5060	5060	0
557	20241008	104100	21241910	5060	5060	5060	5060	0
558	20241008	104000	21241910	5060	5060	5060	5060	0
559	20241008	103900	21241910	5060	5060	5060	5060	10
560	20241008	103800	21191310	5060	5060	5060	5060	0
561	20241008	103700	21191310	5060	5060	5060	5060	0
562	20241008	103600	21191310	5060	5050	5060	5050	2
563	20241008	103500	21181200	5050	5050	5050	5050	670
564	20241008	103400	17797700	5060	5060	5060	5060	0
565	20241008	103300	17797700	5060	5060	5060	5060	0
566	20241008	103200	17797700	5060	5050	5060	5050	132
567	20241008	103100	17131000	5060	5060	5060	5060	0
568	20241008	103000	17131000	5060	5060	5060	5060	0
569	20241008	102900	17131000	5060	5060	5060	5060	0
570	20241008	102800	17131000	5060	5060	5060	5060	0
571	20241008	102700	17131000	5060	5060	5060	5060	0
572	20241008	102600	17131000	5060	5060	5060	5060	0
573	20241008	102500	17131000	5060	5060	5060	5060	0
574	20241008	102400	17131000	5060	5060	5060	5060	0
575	20241008	102300	17131000	5060	5060	5060	5060	0
576	20241008	102200	17131000	5060	5060	5060	5060	144
577	20241008	102100	16402360	5060	5060	5060	5060	0
578	20241008	102000	16402360	5060	5060	5060	5060	0
579	20241008	101900	16402360	5060	5060	5060	5060	12
580	20241008	101800	16341640	5060	5060	5060	5060	0
581	20241008	101700	16341640	5060	5060	5060	5060	0
582	20241008	101600	16341640	5060	5060	5060	5060	102
583	20241008	101500	15825520	5060	5060	5060	5060	0
584	20241008	101400	15825520	5060	5060	5060	5060	0
585	20241008	101300	15825520	5060	5050	5060	5050	102
586	20241008	101200	15310400	5060	5060	5060	5060	0
587	20241008	101100	15310400	5060	5060	5060	5060	0
588	20241008	101000	15310400	5060	5060	5060	5060	2
589	20241008	100900	15300280	5060	5060	5060	5060	1
590	20241008	100800	15295220	5050	5050	5050	5050	0
591	20241008	100700	15295220	5050	5050	5050	5050	0
592	20241008	100600	15295220	5050	5050	5050	5050	115
593	20241008	100500	14714470	5060	5060	5060	5060	1
594	20241008	100400	14709410	5060	5060	5060	5060	0
595	20241008	100300	14709410	5060	5060	5060	5060	0
596	20241008	100200	14709410	5060	5060	5060	5060	2
597	20241008	100100	14699290	5060	5060	5060	5060	0
598	20241008	100000	14699290	5060	5060	5060	5060	0
599	20241008	095900	14699290	5060	5060	5060	5060	0
600	20241008	095800	14699290	5060	5060	5060	5060	1
601	20241008	095700	14694230	5050	5050	5050	5050	0
602	20241008	095600	14694230	5050	5050	5050	5050	0
603	20241008	095500	14694230	5050	5050	5050	5050	73
604	20241008	095400	14325580	5060	5060	5060	5060	0
605	20241008	095300	14325580	5060	5060	5060	5060	1
606	20241008	095200	14320520	5060	5060	5060	5060	0
607	20241008	095100	14320520	5060	5060	5060	5060	0
608	20241008	095000	14320520	5060	5060	5060	5060	1
609	20241008	094900	14315460	5060	5060	5060	5060	0
610	20241008	094800	14315460	5060	5060	5060	5060	0
611	20241008	094700	14315460	5060	5060	5060	5060	0
612	20241008	094600	14315460	5060	5060	5060	5060	0
613	20241008	094500	14315460	5060	5060	5060	5060	0
614	20241008	094400	14315460	5060	5060	5060	5060	0
615	20241008	094300	14315460	5060	5060	5060	5060	5
616	20241008	094200	14290160	5060	5050	5060	5050	313
617	20241008	094100	12709430	5040	5050	5050	5040	5
618	20241008	094000	12684200	5050	5050	5050	5050	3
619	20241008	093900	12669050	5050	5050	5050	5050	0
620	20241008	093800	12669050	5050	5050	5050	5050	0
621	20241008	093700	12669050	5050	5050	5050	5050	0
622	20241008	093600	12669050	5050	5050	5050	5050	11
623	20241008	093500	12613500	5050	5070	5070	5040	1755
624	20241008	093400	3744660	5080	5080	5080	5080	0
625	20241008	093300	3744660	5080	5100	5100	5080	3
626	20241008	093200	3729400	5070	5070	5070	5070	0
627	20241008	093100	3729400	5070	5080	5080	5070	237
628	20241008	093000	2527790	5100	5100	5100	5100	0
629	20241008	092900	2527790	5100	5100	5100	5100	0
630	20241008	092800	2527790	5100	5100	5100	5100	0
631	20241008	092700	2527790	5100	5100	5100	5100	0
632	20241008	092600	2527790	5100	5100	5100	5100	0
633	20241008	092500	2527790	5100	5100	5100	5100	0
634	20241008	092400	2527790	5100	5100	5100	5100	1
635	20241008	092300	2522690	5080	5080	5080	5080	0
636	20241008	092200	2522690	5080	5080	5080	5080	10
637	20241008	092100	2471890	5090	5090	5090	5090	2
638	20241008	092000	2461710	5070	5070	5070	5070	0
639	20241008	091900	2461710	5070	5070	5070	5070	0
640	20241008	091800	2461710	5070	5070	5070	5070	0
641	20241008	091700	2461710	5070	5070	5070	5070	0
642	20241008	091600	2461710	5070	5070	5070	5070	0
643	20241008	091500	2461710	5070	5070	5070	5070	70
644	20241008	091400	2106810	5100	5100	5100	5100	0
645	20241008	091300	2106810	5100	5100	5100	5100	0
646	20241008	091200	2106810	5100	5100	5100	5100	0
647	20241008	091100	2106810	5100	5100	5100	5100	2
648	20241008	091000	2096610	5080	5070	5080	5070	20
649	20241008	090900	1995110	5070	5070	5070	5070	10
650	20241008	090800	1944410	5070	5070	5070	5070	173
651	20241008	090700	1067300	5080	5080	5080	5080	0
652	20241008	090600	1067300	5080	5080	5080	5080	0
653	20241008	090500	1067300	5080	5080	5080	5080	0
654	20241008	090400	1067300	5080	5080	5080	5080	10
655	20241008	090300	1016500	5080	5080	5080	5080	10
656	20241008	090200	965700	5070	5070	5070	5070	0
657	20241008	090100	965700	5070	5070	5070	5070	50
658	20241008	090000	712200	5080	5090	5100	5080	140