KissMeData/068790/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194700	134228280	5670	5670	5670	5670	1043
3	20241002	194600	134228280	5670	5670	5670	5670	0
4	20241002	194500	134228280	5670	5670	5670	5670	0
5	20241002	194400	134228280	5670	5670	5670	5670	0
6	20241002	194300	134228280	5670	5670	5670	5670	0
7	20241002	194200	134228280	5670	5670	5670	5670	0
8	20241002	194100	134228280	5670	5670	5670	5670	0
9	20241002	194000	134228280	5670	5670	5670	5670	0
10	20241002	193900	134228280	5670	5670	5670	5670	0
11	20241002	193800	134228280	5670	5670	5670	5670	0
12	20241002	193700	134228280	5670	5670	5670	5670	0
13	20241002	193600	134228280	5670	5670	5670	5670	0
14	20241002	193500	134228280	5670	5670	5670	5670	0
15	20241002	193400	134228280	5670	5670	5670	5670	0
16	20241002	193300	134228280	5670	5670	5670	5670	0
17	20241002	193200	134228280	5670	5670	5670	5670	0
18	20241002	193100	134228280	5670	5670	5670	5670	0
19	20241002	193000	134228280	5670	5670	5670	5670	0
20	20241002	192900	134228280	5670	5670	5670	5670	0
21	20241002	192800	134228280	5670	5670	5670	5670	0
22	20241002	192700	134228280	5670	5670	5670	5670	0
23	20241002	192600	134228280	5670	5670	5670	5670	0
24	20241002	192500	134228280	5670	5670	5670	5670	0
25	20241002	192400	134228280	5670	5670	5670	5670	0
26	20241002	192300	134228280	5670	5670	5670	5670	0
27	20241002	192200	134228280	5670	5670	5670	5670	0
28	20241002	192100	134228280	5670	5670	5670	5670	0
29	20241002	192000	134228280	5670	5670	5670	5670	0
30	20241002	191900	134228280	5670	5670	5670	5670	0
31	20241002	191800	134228280	5670	5670	5670	5670	0
32	20241002	191700	134228280	5670	5670	5670	5670	1043
33	20241002	191600	134228280	5670	5670	5670	5670	0
34	20241002	191500	134228280	5670	5670	5670	5670	0
35	20241002	191400	134228280	5670	5670	5670	5670	0
36	20241002	191300	134228280	5670	5670	5670	5670	0
37	20241002	191200	134228280	5670	5670	5670	5670	0
38	20241002	191100	134228280	5670	5670	5670	5670	0
39	20241002	191000	134228280	5670	5670	5670	5670	0
40	20241002	190900	134228280	5670	5670	5670	5670	0
41	20241002	190800	134228280	5670	5670	5670	5670	0
42	20241002	190700	134228280	5670	5670	5670	5670	0
43	20241002	190600	134228280	5670	5670	5670	5670	0
44	20241002	190500	134228280	5670	5670	5670	5670	0
45	20241002	190400	134228280	5670	5670	5670	5670	0
46	20241002	190300	134228280	5670	5670	5670	5670	0
47	20241002	190200	134228280	5670	5670	5670	5670	0
48	20241002	190100	134228280	5670	5670	5670	5670	0
49	20241002	190000	134228280	5670	5670	5670	5670	0
50	20241002	185900	134228280	5670	5670	5670	5670	0
51	20241002	185800	134228280	5670	5670	5670	5670	0
52	20241002	185700	134228280	5670	5670	5670	5670	0
53	20241002	185600	134228280	5670	5670	5670	5670	0
54	20241002	185500	134228280	5670	5670	5670	5670	0
55	20241002	185400	134228280	5670	5670	5670	5670	0
56	20241002	185300	134228280	5670	5670	5670	5670	0
57	20241002	185200	134228280	5670	5670	5670	5670	0
58	20241002	185100	134228280	5670	5670	5670	5670	0
59	20241002	185000	134228280	5670	5670	5670	5670	0
60	20241002	184900	134228280	5670	5670	5670	5670	0
61	20241002	184800	134228280	5670	5670	5670	5670	0
62	20241002	184700	134228280	5670	5670	5670	5670	1043
63	20241002	184600	134228280	5670	5670	5670	5670	0
64	20241002	184500	134228280	5670	5670	5670	5670	0
65	20241002	184400	134228280	5670	5670	5670	5670	0
66	20241002	184300	134228280	5670	5670	5670	5670	0
67	20241002	184200	134228280	5670	5670	5670	5670	0
68	20241002	184100	134228280	5670	5670	5670	5670	0
69	20241002	184000	134228280	5670	5670	5670	5670	0
70	20241002	183900	134228280	5670	5670	5670	5670	0
71	20241002	183800	134228280	5670	5670	5670	5670	0
72	20241002	183700	134228280	5670	5670	5670	5670	0
73	20241002	183600	134228280	5670	5670	5670	5670	0
74	20241002	183500	134228280	5670	5670	5670	5670	0
75	20241002	183400	134228280	5670	5670	5670	5670	0
76	20241002	183300	134228280	5670	5670	5670	5670	0
77	20241002	183200	134228280	5670	5670	5670	5670	0
78	20241002	183100	134228280	5670	5670	5670	5670	0
79	20241002	183000	134228280	5670	5670	5670	5670	0
80	20241002	182900	134228280	5670	5670	5670	5670	0
81	20241002	182800	134228280	5670	5670	5670	5670	0
82	20241002	182700	134228280	5670	5670	5670	5670	0
83	20241002	182600	134228280	5670	5670	5670	5670	0
84	20241002	182500	134228280	5670	5670	5670	5670	0
85	20241002	182400	134228280	5670	5670	5670	5670	0
86	20241002	182300	134228280	5670	5670	5670	5670	0
87	20241002	182200	134228280	5670	5670	5670	5670	0
88	20241002	182100	134228280	5670	5670	5670	5670	0
89	20241002	182000	134228280	5670	5670	5670	5670	0
90	20241002	181900	134228280	5670	5670	5670	5670	0
91	20241002	181800	134228280	5670	5670	5670	5670	0
92	20241002	181700	134228280	5670	5670	5670	5670	1043
93	20241002	181600	134228280	5670	5670	5670	5670	0
94	20241002	181500	134228280	5670	5670	5670	5670	0
95	20241002	181400	134228280	5670	5670	5670	5670	0
96	20241002	181300	134228280	5670	5670	5670	5670	0
97	20241002	181200	134228280	5670	5670	5670	5670	0
98	20241002	181100	134228280	5670	5670	5670	5670	0
99	20241002	181000	134228280	5670	5670	5670	5670	0
100	20241002	180900	134228280	5670	5670	5670	5670	0
101	20241002	180800	134228280	5670	5670	5670	5670	0
102	20241002	180700	134228280	5670	5670	5670	5670	0
103	20241002	180600	134228280	5670	5670	5670	5670	0
104	20241002	180500	134228280	5670	5670	5670	5670	0
105	20241002	180400	134228280	5670	5670	5670	5670	0
106	20241002	180300	134228280	5670	5670	5670	5670	0
107	20241002	180200	134228280	5670	5670	5670	5670	0
108	20241002	180100	134228280	5670	5670	5670	5670	0
109	20241002	180000	134228280	5670	5670	5670	5670	0
110	20241002	175900	134228280	5670	5670	5670	5670	0
111	20241002	175800	134228280	5670	5670	5670	5670	0
112	20241002	175700	134228280	5670	5670	5670	5670	0
113	20241002	175600	134228280	5670	5670	5670	5670	0
114	20241002	175500	134228280	5670	5670	5670	5670	0
115	20241002	175400	134228280	5670	5670	5670	5670	0
116	20241002	175300	134228280	5670	5670	5670	5670	0
117	20241002	175200	134228280	5670	5670	5670	5670	0
118	20241002	175100	134228280	5670	5670	5670	5670	0
119	20241002	175000	134228280	5670	5670	5670	5670	0
120	20241002	174900	134228280	5670	5670	5670	5670	0
121	20241002	174800	134228280	5670	5670	5670	5670	0
122	20241002	174700	134228280	5670	5670	5670	5670	1043
123	20241002	174600	134228280	5670	5670	5670	5670	0
124	20241002	174500	134228280	5670	5670	5670	5670	0
125	20241002	174400	134228280	5670	5670	5670	5670	0
126	20241002	174300	134228280	5670	5670	5670	5670	0
127	20241002	174200	134228280	5670	5670	5670	5670	0
128	20241002	174100	134228280	5670	5670	5670	5670	0
129	20241002	174000	134228280	5670	5670	5670	5670	0
130	20241002	173900	134228280	5670	5670	5670	5670	0
131	20241002	173800	134228280	5670	5670	5670	5670	0
132	20241002	173700	134228280	5670	5670	5670	5670	0
133	20241002	173600	134228280	5670	5670	5670	5670	0
134	20241002	173500	134228280	5670	5670	5670	5670	0
135	20241002	173400	134228280	5670	5670	5670	5670	0
136	20241002	173300	134228280	5670	5670	5670	5670	0
137	20241002	173200	134228280	5670	5670	5670	5670	0
138	20241002	173100	134228280	5670	5670	5670	5670	0
139	20241002	173000	134228280	5670	5670	5670	5670	0
140	20241002	172900	134228280	5670	5670	5670	5670	0
141	20241002	172800	134228280	5670	5670	5670	5670	0
142	20241002	172700	134228280	5670	5670	5670	5670	0
143	20241002	172600	134228280	5670	5670	5670	5670	0
144	20241002	172500	134228280	5670	5670	5670	5670	0
145	20241002	172400	134228280	5670	5670	5670	5670	0
146	20241002	172300	134228280	5670	5670	5670	5670	0
147	20241002	172200	134228280	5670	5670	5670	5670	0
148	20241002	172100	134228280	5670	5670	5670	5670	0
149	20241002	172000	134228280	5670	5670	5670	5670	0
150	20241002	171900	134228280	5670	5670	5670	5670	0
151	20241002	171800	134228280	5670	5670	5670	5670	0
152	20241002	171700	134228280	5670	5670	5670	5670	1043
153	20241002	171600	134228280	5670	5670	5670	5670	0
154	20241002	171500	134228280	5670	5670	5670	5670	0
155	20241002	171400	134228280	5670	5670	5670	5670	0
156	20241002	171300	134228280	5670	5670	5670	5670	0
157	20241002	171200	134228280	5670	5670	5670	5670	0
158	20241002	171100	134228280	5670	5670	5670	5670	0
159	20241002	171000	134228280	5670	5670	5670	5670	0
160	20241002	170900	134228280	5670	5670	5670	5670	0
161	20241002	170800	134228280	5670	5670	5670	5670	0
162	20241002	170700	134228280	5670	5670	5670	5670	0
163	20241002	170600	134228280	5670	5670	5670	5670	0
164	20241002	170500	134228280	5670	5670	5670	5670	0
165	20241002	170400	134228280	5670	5670	5670	5670	0
166	20241002	170300	134228280	5670	5670	5670	5670	0
167	20241002	170200	134228280	5670	5670	5670	5670	0
168	20241002	170100	134228280	5670	5670	5670	5670	0
169	20241002	170000	134228280	5670	5670	5670	5670	0
170	20241002	165900	134228280	5670	5670	5670	5670	0
171	20241002	165800	134228280	5670	5670	5670	5670	0
172	20241002	165700	134228280	5670	5670	5670	5670	0
173	20241002	165600	134228280	5670	5670	5670	5670	0
174	20241002	165500	134228280	5670	5670	5670	5670	0
175	20241002	165400	134228280	5670	5670	5670	5670	0
176	20241002	165300	134228280	5670	5670	5670	5670	0
177	20241002	165200	134228280	5670	5670	5670	5670	0
178	20241002	165100	134228280	5670	5670	5670	5670	0
179	20241002	165000	134228280	5670	5670	5670	5670	0
180	20241002	164900	134228280	5670	5670	5670	5670	0
181	20241002	164800	134228280	5670	5670	5670	5670	0
182	20241002	164700	134228280	5670	5670	5670	5670	1043
183	20241002	164600	134228280	5670	5670	5670	5670	0
184	20241002	164500	134228280	5670	5670	5670	5670	0
185	20241002	164400	134228280	5670	5670	5670	5670	0
186	20241002	164300	134228280	5670	5670	5670	5670	0
187	20241002	164200	134228280	5670	5670	5670	5670	0
188	20241002	164100	134228280	5670	5670	5670	5670	0
189	20241002	164000	134228280	5670	5670	5670	5670	0
190	20241002	163900	134228280	5670	5670	5670	5670	0
191	20241002	163800	134228280	5670	5670	5670	5670	0
192	20241002	163700	134228280	5670	5670	5670	5670	0
193	20241002	163600	134228280	5670	5670	5670	5670	0
194	20241002	163500	134228280	5670	5670	5670	5670	0
195	20241002	163400	134228280	5670	5670	5670	5670	0
196	20241002	163300	134228280	5670	5670	5670	5670	0
197	20241002	163200	134228280	5670	5670	5670	5670	0
198	20241002	163100	134228280	5670	5670	5670	5670	0
199	20241002	163000	134228280	5670	5670	5670	5670	0
200	20241002	162900	134228280	5670	5670	5670	5670	0
201	20241002	162800	134228280	5670	5670	5670	5670	0
202	20241002	162700	134228280	5670	5670	5670	5670	0
203	20241002	162600	134228280	5670	5670	5670	5670	0
204	20241002	162500	134228280	5670	5670	5670	5670	0
205	20241002	162400	134228280	5670	5670	5670	5670	0
206	20241002	162300	134228280	5670	5670	5670	5670	0
207	20241002	162200	134228280	5670	5670	5670	5670	0
208	20241002	162100	134228280	5670	5670	5670	5670	0
209	20241002	162000	134228280	5670	5670	5670	5670	0
210	20241002	161900	134228280	5670	5670	5670	5670	0
211	20241002	161800	134228280	5670	5670	5670	5670	0
212	20241002	161700	134228280	5670	5670	5670	5670	1043
213	20241002	161600	134228280	5670	5670	5670	5670	0
214	20241002	161500	134228280	5670	5670	5670	5670	0
215	20241002	161400	134228280	5670	5670	5670	5670	0
216	20241002	161300	134228280	5670	5670	5670	5670	0
217	20241002	161200	134228280	5670	5670	5670	5670	0
218	20241002	161100	134228280	5670	5670	5670	5670	0
219	20241002	161000	134228280	5670	5670	5670	5670	0
220	20241002	160900	134228280	5670	5670	5670	5670	0
221	20241002	160800	134228280	5670	5670	5670	5670	0
222	20241002	160700	134228280	5670	5670	5670	5670	0
223	20241002	160600	134228280	5670	5670	5670	5670	0
224	20241002	160500	134228280	5670	5670	5670	5670	0
225	20241002	160400	134228280	5670	5670	5670	5670	0
226	20241002	160300	134228280	5670	5670	5670	5670	0
227	20241002	160200	134228280	5670	5670	5670	5670	0
228	20241002	160100	134228280	5670	5670	5670	5670	0
229	20241002	160000	134228280	5670	5670	5670	5670	0
230	20241002	155900	134228280	5670	5670	5670	5670	0
231	20241002	155800	134228280	5670	5670	5670	5670	0
232	20241002	155700	134228280	5670	5670	5670	5670	0
233	20241002	155600	134228280	5670	5670	5670	5670	0
234	20241002	155500	134228280	5670	5670	5670	5670	0
235	20241002	155400	134228280	5670	5670	5670	5670	0
236	20241002	155300	134228280	5670	5670	5670	5670	0
237	20241002	155200	134228280	5670	5670	5670	5670	0
238	20241002	155100	134228280	5670	5670	5670	5670	0
239	20241002	155000	134228280	5670	5670	5670	5670	0
240	20241002	154900	134228280	5670	5670	5670	5670	0
241	20241002	154800	134228280	5670	5670	5670	5670	0
242	20241002	154700	134228280	5670	5670	5670	5670	1043
243	20241002	154600	134228280	5670	5670	5670	5670	0
244	20241002	154500	134228280	5670	5670	5670	5670	0
245	20241002	154400	134228280	5670	5670	5670	5670	0
246	20241002	154300	134228280	5670	5670	5670	5670	0
247	20241002	154200	134228280	5670	5670	5670	5670	0
248	20241002	154100	134228280	5670	5670	5670	5670	0
249	20241002	154000	134228280	5670	5670	5670	5670	0
250	20241002	153900	134228280	5670	5670	5670	5670	0
251	20241002	153800	134228280	5670	5670	5670	5670	0
252	20241002	153700	134228280	5670	5670	5670	5670	0
253	20241002	153600	134228280	5670	5670	5670	5670	0
254	20241002	153500	134228280	5670	5670	5670	5670	0
255	20241002	153400	134228280	5670	5670	5670	5670	0
256	20241002	153300	134228280	5670	5670	5670	5670	0
257	20241002	153200	134228280	5670	5670	5670	5670	0
258	20241002	153100	134228280	5670	5670	5670	5670	0
259	20241002	153000	134228280	5670	5670	5670	5670	1043
260	20241002	152900	128314470	5660	5660	5660	5660	0
261	20241002	152800	128314470	5660	5660	5660	5660	0
262	20241002	152700	128314470	5660	5660	5660	5660	0
263	20241002	152600	128314470	5660	5660	5660	5660	0
264	20241002	152500	128314470	5660	5660	5660	5660	0
265	20241002	152400	128314470	5660	5660	5660	5660	0
266	20241002	152300	128314470	5660	5660	5660	5660	0
267	20241002	152200	128314470	5660	5660	5660	5660	0
268	20241002	152100	128314470	5660	5660	5660	5660	0
269	20241002	152000	128314470	5660	5660	5660	5660	0
270	20241002	151900	128314470	5660	5670	5670	5660	173
271	20241002	151800	127334490	5670	5670	5670	5670	16
272	20241002	151700	127243770	5670	5670	5670	5670	0
273	20241002	151600	127243770	5670	5670	5670	5670	0
274	20241002	151500	127243770	5670	5670	5670	5670	51
275	20241002	151400	126954600	5670	5670	5670	5670	486
276	20241002	151300	124198980	5670	5670	5670	5670	22
277	20241002	151200	124074240	5670	5670	5670	5670	0
278	20241002	151100	124074240	5670	5670	5670	5670	0
279	20241002	151000	124074240	5670	5670	5670	5670	0
280	20241002	150900	124074240	5670	5670	5670	5670	0
281	20241002	150800	124074240	5670	5670	5670	5670	3
282	20241002	150700	124057230	5670	5670	5670	5670	0
283	20241002	150600	124057230	5670	5670	5670	5670	0
284	20241002	150500	124057230	5670	5670	5670	5670	200
285	20241002	150400	122923230	5670	5670	5670	5670	0
286	20241002	150300	122923230	5670	5670	5670	5670	0
287	20241002	150200	122923230	5670	5670	5670	5670	0
288	20241002	150100	122923230	5670	5670	5670	5670	0
289	20241002	150000	122923230	5670	5670	5670	5670	200
290	20241002	145900	121789230	5670	5670	5670	5670	0
291	20241002	145800	121789230	5670	5670	5670	5670	0
292	20241002	145700	121789230	5670	5670	5670	5670	0
293	20241002	145600	121789230	5670	5670	5670	5670	1371
294	20241002	145500	114015660	5680	5680	5680	5680	0
295	20241002	145400	114015660	5680	5680	5680	5680	289
296	20241002	145300	112374140	5680	5680	5680	5680	1711
297	20241002	145200	102655660	5680	5710	5710	5680	5000
298	20241002	145100	74203140	5730	5730	5730	5730	0
299	20241002	145000	74203140	5730	5730	5730	5730	0
300	20241002	144900	74203140	5730	5730	5730	5730	0
301	20241002	144800	74203140	5730	5730	5730	5730	0
302	20241002	144700	74203140	5730	5730	5730	5730	0
303	20241002	144600	74203140	5730	5730	5730	5730	0
304	20241002	144500	74203140	5730	5730	5730	5730	21
305	20241002	144400	74082810	5710	5710	5710	5710	0
306	20241002	144300	74082810	5710	5710	5710	5710	0
307	20241002	144200	74082810	5710	5710	5710	5710	0
308	20241002	144100	74082810	5710	5710	5710	5710	0
309	20241002	144000	74082810	5710	5710	5710	5710	0
310	20241002	143900	74082810	5710	5710	5710	5710	0
311	20241002	143800	74082810	5710	5710	5710	5710	0
312	20241002	143700	74082810	5710	5710	5710	5710	0
313	20241002	143600	74082810	5710	5710	5710	5710	0
314	20241002	143500	74082810	5710	5710	5710	5710	0
315	20241002	143400	74082810	5710	5710	5710	5710	0
316	20241002	143300	74082810	5710	5710	5710	5710	0
317	20241002	143200	74082810	5710	5710	5710	5710	0
318	20241002	143100	74082810	5710	5710	5710	5710	0
319	20241002	143000	74082810	5710	5710	5710	5710	170
320	20241002	142900	73112110	5740	5720	5740	5720	170
321	20241002	142800	72137570	5710	5710	5710	5710	48
322	20241002	142700	71863490	5720	5720	5720	5720	0
323	20241002	142600	71863490	5720	5720	5720	5720	0
324	20241002	142500	71863490	5720	5720	5720	5720	0
325	20241002	142400	71863490	5720	5720	5720	5720	0
326	20241002	142300	71863490	5720	5720	5720	5720	67
327	20241002	142200	71480250	5720	5720	5720	5720	23
328	20241002	142100	71348690	5710	5710	5710	5710	50
329	20241002	142000	71063190	5710	5710	5710	5710	0
330	20241002	141900	71063190	5710	5710	5710	5710	0
331	20241002	141800	71063190	5710	5710	5710	5710	0
332	20241002	141700	71063190	5710	5710	5710	5710	0
333	20241002	141600	71063190	5710	5710	5710	5710	0
334	20241002	141500	71063190	5710	5710	5710	5710	0
335	20241002	141400	71063190	5710	5710	5710	5710	0
336	20241002	141300	71063190	5710	5710	5710	5710	100
337	20241002	141200	70492190	5730	5730	5730	5730	0
338	20241002	141100	70492190	5730	5730	5730	5730	0
339	20241002	141000	70492190	5730	5730	5730	5730	0
340	20241002	140900	70492190	5730	5730	5730	5730	0
341	20241002	140800	70492190	5730	5730	5730	5730	22
342	20241002	140700	70366130	5730	5730	5730	5730	35
343	20241002	140600	70165580	5730	5730	5730	5730	0
344	20241002	140500	70165580	5730	5730	5730	5730	0
345	20241002	140400	70165580	5730	5730	5730	5730	0
346	20241002	140300	70165580	5730	5730	5730	5730	0
347	20241002	140200	70165580	5730	5730	5730	5730	0
348	20241002	140100	70165580	5730	5730	5730	5730	0
349	20241002	140000	70165580	5730	5730	5730	5730	0
350	20241002	135900	70165580	5730	5730	5730	5730	0
351	20241002	135800	70165580	5730	5730	5730	5730	0
352	20241002	135700	70165580	5730	5730	5730	5730	0
353	20241002	135600	70165580	5730	5730	5730	5730	0
354	20241002	135500	70165580	5730	5730	5730	5730	0
355	20241002	135400	70165580	5730	5730	5730	5730	0
356	20241002	135300	70165580	5730	5730	5730	5730	0
357	20241002	135200	70165580	5730	5730	5730	5730	0
358	20241002	135100	70165580	5730	5730	5730	5730	0
359	20241002	135000	70165580	5730	5730	5730	5730	0
360	20241002	134900	70165580	5730	5730	5730	5730	0
361	20241002	134800	70165580	5730	5730	5730	5730	0
362	20241002	134700	70165580	5730	5730	5730	5730	0
363	20241002	134600	70165580	5730	5730	5730	5730	30
364	20241002	134500	69993680	5720	5720	5720	5720	0
365	20241002	134400	69993680	5720	5720	5720	5720	0
366	20241002	134300	69993680	5720	5720	5720	5720	0
367	20241002	134200	69993680	5720	5720	5720	5720	1156
368	20241002	134100	63381360	5740	5740	5740	5740	0
369	20241002	134000	63381360	5740	5740	5740	5740	0
370	20241002	133900	63381360	5740	5740	5740	5740	0
371	20241002	133800	63381360	5740	5740	5740	5740	0
372	20241002	133700	63381360	5740	5740	5740	5740	0
373	20241002	133600	63381360	5740	5740	5740	5740	0
374	20241002	133500	63381360	5740	5740	5740	5740	0
375	20241002	133400	63381360	5740	5740	5740	5740	0
376	20241002	133300	63381360	5740	5740	5740	5740	0
377	20241002	133200	63381360	5740	5740	5740	5740	0
378	20241002	133100	63381360	5740	5740	5740	5740	0
379	20241002	133000	63381360	5740	5740	5740	5740	0
380	20241002	132900	63381360	5740	5740	5740	5740	74
381	20241002	132800	62956600	5750	5750	5750	5750	0
382	20241002	132700	62956600	5750	5750	5750	5750	0
383	20241002	132600	62956600	5750	5750	5750	5750	1
384	20241002	132500	62950850	5740	5740	5740	5740	0
385	20241002	132400	62950850	5740	5740	5740	5740	0
386	20241002	132300	62950850	5740	5740	5740	5740	390
387	20241002	132200	60712250	5750	5750	5750	5750	0
388	20241002	132100	60712250	5750	5750	5750	5750	82
389	20241002	132000	60240750	5760	5760	5760	5760	0
390	20241002	131900	60240750	5760	5760	5760	5760	0
391	20241002	131800	60240750	5760	5760	5760	5760	0
392	20241002	131700	60240750	5760	5760	5760	5760	1
393	20241002	131600	60234990	5750	5750	5750	5750	0
394	20241002	131500	60234990	5750	5750	5750	5750	0
395	20241002	131400	60234990	5750	5750	5750	5750	0
396	20241002	131300	60234990	5750	5750	5750	5750	0
397	20241002	131200	60234990	5750	5750	5750	5750	0
398	20241002	131100	60234990	5750	5750	5750	5750	0
399	20241002	131000	60234990	5750	5750	5750	5750	0
400	20241002	130900	60234990	5750	5750	5750	5750	14
401	20241002	130800	60154490	5760	5760	5760	5760	0
402	20241002	130700	60154490	5760	5760	5760	5760	0
403	20241002	130600	60154490	5760	5760	5760	5760	0
404	20241002	130500	60154490	5760	5760	5760	5760	0
405	20241002	130400	60154490	5760	5760	5760	5760	0
406	20241002	130300	60154490	5760	5760	5760	5760	0
407	20241002	130200	60154490	5760	5760	5760	5760	0
408	20241002	130100	60154490	5760	5760	5760	5760	0
409	20241002	130000	60154490	5760	5760	5760	5760	0
410	20241002	125900	60154490	5760	5760	5760	5760	0
411	20241002	125800	60154490	5760	5760	5760	5760	0
412	20241002	125700	60154490	5760	5750	5760	5750	105
413	20241002	125600	59550730	5750	5740	5750	5740	1003
414	20241002	125500	53793500	5730	5730	5730	5730	131
415	20241002	125400	53042870	5730	5730	5730	5730	0
416	20241002	125300	53042870	5730	5730	5730	5730	0
417	20241002	125200	53042870	5730	5730	5730	5730	20
418	20241002	125100	52928270	5730	5730	5730	5730	0
419	20241002	125000	52928270	5730	5730	5730	5730	0
420	20241002	124900	52928270	5730	5730	5730	5730	0
421	20241002	124800	52928270	5730	5730	5730	5730	0
422	20241002	124700	52928270	5730	5730	5730	5730	0
423	20241002	124600	52928270	5730	5730	5730	5730	0
424	20241002	124500	52928270	5730	5730	5730	5730	0
425	20241002	124400	52928270	5730	5730	5730	5730	0
426	20241002	124300	52928270	5730	5730	5730	5730	0
427	20241002	124200	52928270	5730	5730	5730	5730	5
428	20241002	124100	52899620	5730	5730	5730	5730	0
429	20241002	124000	52899620	5730	5730	5730	5730	0
430	20241002	123900	52899620	5730	5730	5730	5730	0
431	20241002	123800	52899620	5730	5730	5730	5730	0
432	20241002	123700	52899620	5730	5730	5730	5730	0
433	20241002	123600	52899620	5730	5730	5730	5730	0
434	20241002	123500	52899620	5730	5730	5730	5730	0
435	20241002	123400	52899620	5730	5730	5730	5730	0
436	20241002	123300	52899620	5730	5730	5730	5730	0
437	20241002	123200	52899620	5730	5730	5730	5730	0
438	20241002	123100	52899620	5730	5730	5730	5730	0
439	20241002	123000	52899620	5730	5730	5730	5730	0
440	20241002	122900	52899620	5730	5730	5730	5730	0
441	20241002	122800	52899620	5730	5730	5730	5730	0
442	20241002	122700	52899620	5730	5730	5730	5730	0
443	20241002	122600	52899620	5730	5730	5730	5730	0
444	20241002	122500	52899620	5730	5730	5730	5730	0
445	20241002	122400	52899620	5730	5730	5730	5730	0
446	20241002	122300	52899620	5730	5730	5730	5730	0
447	20241002	122200	52899620	5730	5730	5730	5730	0
448	20241002	122100	52899620	5730	5730	5730	5730	0
449	20241002	122000	52899620	5730	5730	5730	5730	0
450	20241002	121900	52899620	5730	5730	5730	5730	0
451	20241002	121800	52899620	5730	5730	5730	5730	0
452	20241002	121700	52899620	5730	5730	5730	5730	0
453	20241002	121600	52899620	5730	5730	5730	5730	0
454	20241002	121500	52899620	5730	5730	5730	5730	63
455	20241002	121400	52538630	5720	5720	5720	5720	0
456	20241002	121300	52538630	5720	5720	5720	5720	0
457	20241002	121200	52538630	5720	5720	5720	5720	0
458	20241002	121100	52538630	5720	5720	5720	5720	0
459	20241002	121000	52538630	5720	5720	5720	5720	0
460	20241002	120900	52538630	5720	5720	5720	5720	55
461	20241002	120800	52224030	5720	5720	5720	5720	0
462	20241002	120700	52224030	5720	5720	5720	5720	0
463	20241002	120600	52224030	5720	5720	5720	5720	0
464	20241002	120500	52224030	5720	5720	5720	5720	0
465	20241002	120400	52224030	5720	5720	5720	5720	0
466	20241002	120300	52224030	5720	5720	5720	5720	0
467	20241002	120200	52224030	5720	5720	5720	5720	0
468	20241002	120100	52224030	5720	5720	5720	5720	0
469	20241002	120000	52224030	5720	5720	5720	5720	0
470	20241002	115900	52224030	5720	5720	5720	5720	0
471	20241002	115800	52224030	5720	5720	5720	5720	0
472	20241002	115700	52224030	5720	5720	5720	5720	0
473	20241002	115600	52224030	5720	5720	5720	5720	0
474	20241002	115500	52224030	5720	5720	5720	5720	0
475	20241002	115400	52224030	5720	5720	5720	5720	0
476	20241002	115300	52224030	5720	5720	5720	5720	0
477	20241002	115200	52224030	5720	5720	5720	5720	0
478	20241002	115100	52224030	5720	5720	5720	5720	0
479	20241002	115000	52224030	5720	5720	5720	5720	0
480	20241002	114900	52224030	5720	5720	5720	5720	0
481	20241002	114800	52224030	5720	5720	5720	5720	0
482	20241002	114700	52224030	5720	5720	5720	5720	0
483	20241002	114600	52224030	5720	5720	5720	5720	0
484	20241002	114500	52224030	5720	5720	5720	5720	3
485	20241002	114400	52206870	5730	5730	5730	5730	1
486	20241002	114300	52201140	5720	5720	5720	5720	0
487	20241002	114200	52201140	5720	5720	5720	5720	0
488	20241002	114100	52201140	5720	5720	5720	5720	47
489	20241002	114000	51932300	5720	5720	5720	5720	2
490	20241002	113900	51920860	5730	5730	5730	5730	1
491	20241002	113800	51915130	5730	5730	5730	5730	393
492	20241002	113700	49663240	5740	5740	5740	5740	0
493	20241002	113600	49663240	5740	5740	5740	5740	0
494	20241002	113500	49663240	5740	5740	5740	5740	0
495	20241002	113400	49663240	5740	5740	5740	5740	0
496	20241002	113300	49663240	5740	5740	5740	5740	76
497	20241002	113200	49227000	5740	5740	5740	5740	1
498	20241002	113100	49221260	5730	5730	5730	5730	2006
499	20241002	113000	37726880	5740	5740	5740	5740	1
500	20241002	112900	37721140	5740	5740	5740	5740	256
501	20241002	112800	36251700	5750	5750	5750	5750	0
502	20241002	112700	36251700	5750	5750	5750	5750	0
503	20241002	112600	36251700	5750	5750	5750	5750	0
504	20241002	112500	36251700	5750	5750	5750	5750	0
505	20241002	112400	36251700	5750	5750	5750	5750	0
506	20241002	112300	36251700	5750	5750	5750	5750	0
507	20241002	112200	36251700	5750	5750	5750	5750	0
508	20241002	112100	36251700	5750	5750	5750	5750	50
509	20241002	112000	35964200	5750	5750	5750	5750	0
510	20241002	111900	35964200	5750	5750	5750	5750	0
511	20241002	111800	35964200	5750	5750	5750	5750	4
512	20241002	111700	35941200	5750	5750	5750	5750	25
513	20241002	111600	35797450	5740	5740	5740	5740	2
514	20241002	111500	35785970	5740	5740	5740	5740	0
515	20241002	111400	35785970	5740	5740	5740	5740	100
516	20241002	111300	35211970	5730	5730	5730	5730	0
517	20241002	111200	35211970	5730	5730	5730	5730	0
518	20241002	111100	35211970	5730	5730	5730	5730	104
519	20241002	111000	34616050	5730	5730	5730	5730	0
520	20241002	110900	34616050	5730	5730	5730	5730	0
521	20241002	110800	34616050	5730	5730	5730	5730	0
522	20241002	110700	34616050	5730	5730	5730	5730	0
523	20241002	110600	34616050	5730	5730	5730	5730	0
524	20241002	110500	34616050	5730	5730	5730	5730	0
525	20241002	110400	34616050	5730	5730	5730	5730	0
526	20241002	110300	34616050	5730	5730	5730	5730	0
527	20241002	110200	34616050	5730	5730	5730	5730	1
528	20241002	110100	34610320	5710	5710	5710	5710	0
529	20241002	110000	34610320	5710	5730	5730	5710	17
530	20241002	105900	34513230	5730	5730	5730	5730	0
531	20241002	105800	34513230	5730	5730	5730	5730	0
532	20241002	105700	34513230	5730	5730	5730	5730	0
533	20241002	105600	34513230	5730	5730	5730	5730	0
534	20241002	105500	34513230	5730	5730	5730	5730	0
535	20241002	105400	34513230	5730	5730	5730	5730	0
536	20241002	105300	34513230	5730	5730	5730	5730	0
537	20241002	105200	34513230	5730	5730	5730	5730	2
538	20241002	105100	34501770	5720	5720	5720	5720	0
539	20241002	105000	34501770	5720	5720	5720	5720	0
540	20241002	104900	34501770	5720	5720	5720	5720	0
541	20241002	104800	34501770	5720	5720	5720	5720	0
542	20241002	104700	34501770	5720	5720	5720	5720	0
543	20241002	104600	34501770	5720	5720	5720	5720	0
544	20241002	104500	34501770	5720	5720	5720	5720	76
545	20241002	104400	34067050	5730	5730	5730	5730	0
546	20241002	104300	34067050	5730	5730	5730	5730	2
547	20241002	104200	34055590	5730	5730	5730	5730	75
548	20241002	104100	33625840	5740	5740	5740	5740	0
549	20241002	104000	33625840	5740	5740	5740	5740	0
550	20241002	103900	33625840	5740	5740	5740	5740	0
551	20241002	103800	33625840	5740	5740	5740	5740	0
552	20241002	103700	33625840	5740	5740	5740	5740	25
553	20241002	103600	33482340	5740	5740	5740	5740	0
554	20241002	103500	33482340	5740	5720	5750	5720	329
555	20241002	103400	31597210	5720	5720	5720	5720	102
556	20241002	103300	31013770	5700	5700	5700	5700	0
557	20241002	103200	31013770	5700	5700	5700	5700	0
558	20241002	103100	31013770	5700	5700	5700	5700	557
559	20241002	103000	27838870	5700	5700	5700	5700	0
560	20241002	102900	27838870	5700	5700	5700	5700	0
561	20241002	102800	27838870	5700	5700	5700	5700	0
562	20241002	102700	27838870	5700	5700	5700	5700	0
563	20241002	102600	27838870	5700	5700	5700	5700	1
564	20241002	102500	27833170	5690	5690	5690	5690	0
565	20241002	102400	27833170	5690	5690	5690	5690	58
566	20241002	102300	27503150	5700	5700	5700	5700	75
567	20241002	102200	27075650	5700	5700	5700	5700	0
568	20241002	102100	27075650	5700	5700	5700	5700	0
569	20241002	102000	27075650	5700	5700	5700	5700	0
570	20241002	101900	27075650	5700	5700	5700	5700	0
571	20241002	101800	27075650	5700	5700	5700	5700	0
572	20241002	101700	27075650	5700	5700	5700	5700	0
573	20241002	101600	27075650	5700	5700	5700	5700	0
574	20241002	101500	27075650	5700	5700	5700	5700	0
575	20241002	101400	27075650	5700	5700	5700	5700	0
576	20241002	101300	27075650	5700	5700	5700	5700	0
577	20241002	101200	27075650	5700	5700	5700	5700	0
578	20241002	101100	27075650	5700	5700	5700	5700	11
579	20241002	101000	27012950	5670	5670	5670	5670	0
580	20241002	100900	27012950	5670	5670	5670	5670	0
581	20241002	100800	27012950	5670	5670	5670	5670	0
582	20241002	100700	27012950	5670	5670	5670	5670	2
583	20241002	100600	27001610	5700	5700	5700	5700	0
584	20241002	100500	27001610	5700	5700	5700	5700	0
585	20241002	100400	27001610	5700	5700	5700	5700	6
586	20241002	100300	26967410	5680	5680	5680	5680	25
587	20241002	100200	26825410	5670	5670	5670	5670	0
588	20241002	100100	26825410	5670	5670	5670	5670	0
589	20241002	100000	26825410	5670	5670	5670	5670	0
590	20241002	095900	26825410	5670	5670	5670	5670	0
591	20241002	095800	26825410	5670	5670	5670	5670	0
592	20241002	095700	26825410	5670	5670	5670	5670	0
593	20241002	095600	26825410	5670	5670	5670	5670	0
594	20241002	095500	26825410	5670	5670	5670	5670	99
595	20241002	095400	26264080	5680	5680	5680	5680	130
596	20241002	095300	25525680	5680	5680	5680	5680	0
597	20241002	095200	25525680	5680	5680	5680	5680	0
598	20241002	095100	25525680	5680	5690	5690	5680	439
599	20241002	095000	23029850	5690	5690	5690	5690	0
600	20241002	094900	23029850	5690	5690	5690	5690	0
601	20241002	094800	23029850	5690	5690	5690	5690	0
602	20241002	094700	23029850	5690	5690	5690	5690	0
603	20241002	094600	23029850	5690	5690	5690	5690	0
604	20241002	094500	23029850	5690	5690	5690	5690	41
605	20241002	094400	22796560	5670	5670	5670	5670	0
606	20241002	094300	22796560	5670	5670	5670	5670	0
607	20241002	094200	22796560	5670	5670	5670	5670	0
608	20241002	094100	22796560	5670	5670	5670	5670	303
609	20241002	094000	21078550	5660	5660	5660	5660	0
610	20241002	093900	21078550	5660	5660	5660	5660	37
611	20241002	093800	20869130	5650	5650	5650	5650	0
612	20241002	093700	20869130	5650	5650	5650	5650	0
613	20241002	093600	20869130	5650	5650	5650	5650	0
614	20241002	093500	20869130	5650	5670	5670	5650	237
615	20241002	093400	19526080	5670	5670	5670	5670	345
616	20241002	093300	17569930	5660	5660	5660	5660	274
617	20241002	093200	16019090	5670	5670	5670	5670	0
618	20241002	093100	16019090	5670	5670	5670	5670	0
619	20241002	093000	16019090	5670	5670	5670	5670	1
620	20241002	092900	16013420	5670	5670	5670	5670	17
621	20241002	092800	15917030	5670	5670	5670	5670	0
622	20241002	092700	15917030	5670	5660	5670	5660	179
623	20241002	092600	14902390	5660	5660	5660	5660	0
624	20241002	092500	14902390	5660	5660	5660	5660	26
625	20241002	092400	14755230	5650	5650	5650	5650	648
626	20241002	092300	11094030	5660	5660	5660	5660	0
627	20241002	092200	11094030	5660	5660	5660	5660	121
628	20241002	092100	10409170	5670	5670	5670	5670	177
629	20241002	092000	9405580	5690	5690	5690	5690	0
630	20241002	091900	9405580	5690	5690	5690	5690	0
631	20241002	091800	9405580	5690	5690	5690	5690	2
632	20241002	091700	9394200	5690	5690	5690	5690	0
633	20241002	091600	9394200	5690	5690	5690	5690	12
634	20241002	091500	9325920	5670	5670	5670	5670	0
635	20241002	091400	9325920	5670	5670	5670	5670	0
636	20241002	091300	9325920	5670	5680	5680	5670	220
637	20241002	091200	8078470	5700	5700	5700	5700	0
638	20241002	091100	8078470	5700	5700	5700	5700	0
639	20241002	091000	8078470	5700	5700	5700	5700	0
640	20241002	090900	8078470	5700	5690	5700	5680	167
641	20241002	090800	7129300	5710	5720	5720	5690	69
642	20241002	090700	6734850	5720	5720	5720	5720	0
643	20241002	090600	6734850	5720	5720	5720	5720	1
644	20241002	090500	6729130	5700	5700	5700	5700	498
645	20241002	090400	3890530	5710	5700	5710	5700	52
646	20241002	090300	3594080	5710	5730	5730	5710	410
647	20241002	090200	1249190	5780	5780	5780	5780	0
648	20241002	090100	1249190	5780	5780	5780	5780	0
649	20241002	090000	1249190	5780	5730	5780	5730	218