KissMeData/079960/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	195400	288785650	19140	19140	19140	19140	1108
3	20241002	195300	288785650	19140	19140	19140	19140	0
4	20241002	195200	288785650	19140	19140	19140	19140	0
5	20241002	195100	288785650	19140	19140	19140	19140	0
6	20241002	195000	288785650	19140	19140	19140	19140	0
7	20241002	194900	288785650	19140	19140	19140	19140	0
8	20241002	194800	288785650	19140	19140	19140	19140	0
9	20241002	194700	288785650	19140	19140	19140	19140	0
10	20241002	194600	288785650	19140	19140	19140	19140	0
11	20241002	194500	288785650	19140	19140	19140	19140	0
12	20241002	194400	288785650	19140	19140	19140	19140	0
13	20241002	194300	288785650	19140	19140	19140	19140	0
14	20241002	194200	288785650	19140	19140	19140	19140	0
15	20241002	194100	288785650	19140	19140	19140	19140	0
16	20241002	194000	288785650	19140	19140	19140	19140	0
17	20241002	193900	288785650	19140	19140	19140	19140	0
18	20241002	193800	288785650	19140	19140	19140	19140	0
19	20241002	193700	288785650	19140	19140	19140	19140	0
20	20241002	193600	288785650	19140	19140	19140	19140	0
21	20241002	193500	288785650	19140	19140	19140	19140	0
22	20241002	193400	288785650	19140	19140	19140	19140	0
23	20241002	193300	288785650	19140	19140	19140	19140	0
24	20241002	193200	288785650	19140	19140	19140	19140	0
25	20241002	193100	288785650	19140	19140	19140	19140	0
26	20241002	193000	288785650	19140	19140	19140	19140	0
27	20241002	192900	288785650	19140	19140	19140	19140	0
28	20241002	192800	288785650	19140	19140	19140	19140	0
29	20241002	192700	288785650	19140	19140	19140	19140	0
30	20241002	192600	288785650	19140	19140	19140	19140	0
31	20241002	192500	288785650	19140	19140	19140	19140	0
32	20241002	192400	288785650	19140	19140	19140	19140	1108
33	20241002	192300	288785650	19140	19140	19140	19140	0
34	20241002	192200	288785650	19140	19140	19140	19140	0
35	20241002	192100	288785650	19140	19140	19140	19140	0
36	20241002	192000	288785650	19140	19140	19140	19140	0
37	20241002	191900	288785650	19140	19140	19140	19140	0
38	20241002	191800	288785650	19140	19140	19140	19140	0
39	20241002	191700	288785650	19140	19140	19140	19140	0
40	20241002	191600	288785650	19140	19140	19140	19140	0
41	20241002	191500	288785650	19140	19140	19140	19140	0
42	20241002	191400	288785650	19140	19140	19140	19140	0
43	20241002	191300	288785650	19140	19140	19140	19140	0
44	20241002	191200	288785650	19140	19140	19140	19140	0
45	20241002	191100	288785650	19140	19140	19140	19140	0
46	20241002	191000	288785650	19140	19140	19140	19140	0
47	20241002	190900	288785650	19140	19140	19140	19140	0
48	20241002	190800	288785650	19140	19140	19140	19140	0
49	20241002	190700	288785650	19140	19140	19140	19140	0
50	20241002	190600	288785650	19140	19140	19140	19140	0
51	20241002	190500	288785650	19140	19140	19140	19140	0
52	20241002	190400	288785650	19140	19140	19140	19140	0
53	20241002	190300	288785650	19140	19140	19140	19140	0
54	20241002	190200	288785650	19140	19140	19140	19140	0
55	20241002	190100	288785650	19140	19140	19140	19140	0
56	20241002	190000	288785650	19140	19140	19140	19140	0
57	20241002	185900	288785650	19140	19140	19140	19140	0
58	20241002	185800	288785650	19140	19140	19140	19140	0
59	20241002	185700	288785650	19140	19140	19140	19140	0
60	20241002	185600	288785650	19140	19140	19140	19140	0
61	20241002	185500	288785650	19140	19140	19140	19140	0
62	20241002	185400	288785650	19140	19140	19140	19140	1108
63	20241002	185300	288785650	19140	19140	19140	19140	0
64	20241002	185200	288785650	19140	19140	19140	19140	0
65	20241002	185100	288785650	19140	19140	19140	19140	0
66	20241002	185000	288785650	19140	19140	19140	19140	0
67	20241002	184900	288785650	19140	19140	19140	19140	0
68	20241002	184800	288785650	19140	19140	19140	19140	0
69	20241002	184700	288785650	19140	19140	19140	19140	0
70	20241002	184600	288785650	19140	19140	19140	19140	0
71	20241002	184500	288785650	19140	19140	19140	19140	0
72	20241002	184400	288785650	19140	19140	19140	19140	0
73	20241002	184300	288785650	19140	19140	19140	19140	0
74	20241002	184200	288785650	19140	19140	19140	19140	0
75	20241002	184100	288785650	19140	19140	19140	19140	0
76	20241002	184000	288785650	19140	19140	19140	19140	0
77	20241002	183900	288785650	19140	19140	19140	19140	0
78	20241002	183800	288785650	19140	19140	19140	19140	0
79	20241002	183700	288785650	19140	19140	19140	19140	0
80	20241002	183600	288785650	19140	19140	19140	19140	0
81	20241002	183500	288785650	19140	19140	19140	19140	0
82	20241002	183400	288785650	19140	19140	19140	19140	0
83	20241002	183300	288785650	19140	19140	19140	19140	0
84	20241002	183200	288785650	19140	19140	19140	19140	0
85	20241002	183100	288785650	19140	19140	19140	19140	0
86	20241002	183000	288785650	19140	19140	19140	19140	0
87	20241002	182900	288785650	19140	19140	19140	19140	0
88	20241002	182800	288785650	19140	19140	19140	19140	0
89	20241002	182700	288785650	19140	19140	19140	19140	0
90	20241002	182600	288785650	19140	19140	19140	19140	0
91	20241002	182500	288785650	19140	19140	19140	19140	0
92	20241002	182400	288785650	19140	19140	19140	19140	1108
93	20241002	182300	288785650	19140	19140	19140	19140	0
94	20241002	182200	288785650	19140	19140	19140	19140	0
95	20241002	182100	288785650	19140	19140	19140	19140	0
96	20241002	182000	288785650	19140	19140	19140	19140	0
97	20241002	181900	288785650	19140	19140	19140	19140	0
98	20241002	181800	288785650	19140	19140	19140	19140	0
99	20241002	181700	288785650	19140	19140	19140	19140	0
100	20241002	181600	288785650	19140	19140	19140	19140	0
101	20241002	181500	288785650	19140	19140	19140	19140	0
102	20241002	181400	288785650	19140	19140	19140	19140	0
103	20241002	181300	288785650	19140	19140	19140	19140	0
104	20241002	181200	288785650	19140	19140	19140	19140	0
105	20241002	181100	288785650	19140	19140	19140	19140	0
106	20241002	181000	288785650	19140	19140	19140	19140	0
107	20241002	180900	288785650	19140	19140	19140	19140	0
108	20241002	180800	288785650	19140	19140	19140	19140	0
109	20241002	180700	288785650	19140	19140	19140	19140	0
110	20241002	180600	288785650	19140	19140	19140	19140	0
111	20241002	180500	288785650	19140	19140	19140	19140	0
112	20241002	180400	288785650	19140	19140	19140	19140	0
113	20241002	180300	288785650	19140	19140	19140	19140	0
114	20241002	180200	288785650	19140	19140	19140	19140	0
115	20241002	180100	288785650	19140	19140	19140	19140	0
116	20241002	180000	288785650	19140	19140	19140	19140	0
117	20241002	175900	288785650	19140	19140	19140	19140	0
118	20241002	175800	288785650	19140	19140	19140	19140	0
119	20241002	175700	288785650	19140	19140	19140	19140	0
120	20241002	175600	288785650	19140	19140	19140	19140	0
121	20241002	175500	288785650	19140	19140	19140	19140	0
122	20241002	175400	288785650	19140	19140	19140	19140	1108
123	20241002	175300	288785650	19140	19140	19140	19140	0
124	20241002	175200	288785650	19140	19140	19140	19140	0
125	20241002	175100	288785650	19140	19140	19140	19140	0
126	20241002	175000	288785650	19140	19140	19140	19140	0
127	20241002	174900	288785650	19140	19140	19140	19140	0
128	20241002	174800	288785650	19140	19140	19140	19140	0
129	20241002	174700	288785650	19140	19140	19140	19140	0
130	20241002	174600	288785650	19140	19140	19140	19140	0
131	20241002	174500	288785650	19140	19140	19140	19140	0
132	20241002	174400	288785650	19140	19140	19140	19140	0
133	20241002	174300	288785650	19140	19140	19140	19140	0
134	20241002	174200	288785650	19140	19140	19140	19140	0
135	20241002	174100	288785650	19140	19140	19140	19140	0
136	20241002	174000	288785650	19140	19140	19140	19140	0
137	20241002	173900	288785650	19140	19140	19140	19140	0
138	20241002	173800	288785650	19140	19140	19140	19140	0
139	20241002	173700	288785650	19140	19140	19140	19140	0
140	20241002	173600	288785650	19140	19140	19140	19140	0
141	20241002	173500	288785650	19140	19140	19140	19140	0
142	20241002	173400	288785650	19140	19140	19140	19140	0
143	20241002	173300	288785650	19140	19140	19140	19140	0
144	20241002	173200	288785650	19140	19140	19140	19140	0
145	20241002	173100	288785650	19140	19140	19140	19140	0
146	20241002	173000	288785650	19140	19140	19140	19140	0
147	20241002	172900	288785650	19140	19140	19140	19140	0
148	20241002	172800	288785650	19140	19140	19140	19140	0
149	20241002	172700	288785650	19140	19140	19140	19140	0
150	20241002	172600	288785650	19140	19140	19140	19140	0
151	20241002	172500	288785650	19140	19140	19140	19140	0
152	20241002	172400	288785650	19140	19140	19140	19140	1108
153	20241002	172300	288785650	19140	19140	19140	19140	0
154	20241002	172200	288785650	19140	19140	19140	19140	0
155	20241002	172100	288785650	19140	19140	19140	19140	0
156	20241002	172000	288785650	19140	19140	19140	19140	0
157	20241002	171900	288785650	19140	19140	19140	19140	0
158	20241002	171800	288785650	19140	19140	19140	19140	0
159	20241002	171700	288785650	19140	19140	19140	19140	0
160	20241002	171600	288785650	19140	19140	19140	19140	0
161	20241002	171500	288785650	19140	19140	19140	19140	0
162	20241002	171400	288785650	19140	19140	19140	19140	0
163	20241002	171300	288785650	19140	19140	19140	19140	0
164	20241002	171200	288785650	19140	19140	19140	19140	0
165	20241002	171100	288785650	19140	19140	19140	19140	0
166	20241002	171000	288785650	19140	19140	19140	19140	0
167	20241002	170900	288785650	19140	19140	19140	19140	0
168	20241002	170800	288785650	19140	19140	19140	19140	0
169	20241002	170700	288785650	19140	19140	19140	19140	0
170	20241002	170600	288785650	19140	19140	19140	19140	0
171	20241002	170500	288785650	19140	19140	19140	19140	0
172	20241002	170400	288785650	19140	19140	19140	19140	0
173	20241002	170300	288785650	19140	19140	19140	19140	0
174	20241002	170200	288785650	19140	19140	19140	19140	0
175	20241002	170100	288785650	19140	19140	19140	19140	0
176	20241002	170000	288785650	19140	19140	19140	19140	0
177	20241002	165900	288785650	19140	19140	19140	19140	0
178	20241002	165800	288785650	19140	19140	19140	19140	0
179	20241002	165700	288785650	19140	19140	19140	19140	0
180	20241002	165600	288785650	19140	19140	19140	19140	0
181	20241002	165500	288785650	19140	19140	19140	19140	0
182	20241002	165400	288785650	19140	19140	19140	19140	1108
183	20241002	165300	288785650	19140	19140	19140	19140	0
184	20241002	165200	288785650	19140	19140	19140	19140	0
185	20241002	165100	288785650	19140	19140	19140	19140	0
186	20241002	165000	288785650	19140	19140	19140	19140	0
187	20241002	164900	288785650	19140	19140	19140	19140	0
188	20241002	164800	288785650	19140	19140	19140	19140	0
189	20241002	164700	288785650	19140	19140	19140	19140	0
190	20241002	164600	288785650	19140	19140	19140	19140	0
191	20241002	164500	288785650	19140	19140	19140	19140	0
192	20241002	164400	288785650	19140	19140	19140	19140	0
193	20241002	164300	288785650	19140	19140	19140	19140	0
194	20241002	164200	288785650	19140	19140	19140	19140	0
195	20241002	164100	288785650	19140	19140	19140	19140	0
196	20241002	164000	288785650	19140	19140	19140	19140	0
197	20241002	163900	288785650	19140	19140	19140	19140	0
198	20241002	163800	288785650	19140	19140	19140	19140	0
199	20241002	163700	288785650	19140	19140	19140	19140	0
200	20241002	163600	288785650	19140	19140	19140	19140	0
201	20241002	163500	288785650	19140	19140	19140	19140	0
202	20241002	163400	288785650	19140	19140	19140	19140	0
203	20241002	163300	288785650	19140	19140	19140	19140	0
204	20241002	163200	288785650	19140	19140	19140	19140	0
205	20241002	163100	288785650	19140	19140	19140	19140	0
206	20241002	163000	288785650	19140	19140	19140	19140	0
207	20241002	162900	288785650	19140	19140	19140	19140	0
208	20241002	162800	288785650	19140	19140	19140	19140	0
209	20241002	162700	288785650	19140	19140	19140	19140	0
210	20241002	162600	288785650	19140	19140	19140	19140	0
211	20241002	162500	288785650	19140	19140	19140	19140	0
212	20241002	162400	288785650	19140	19140	19140	19140	1108
213	20241002	162300	288785650	19140	19140	19140	19140	0
214	20241002	162200	288785650	19140	19140	19140	19140	0
215	20241002	162100	288785650	19140	19140	19140	19140	0
216	20241002	162000	288785650	19140	19140	19140	19140	0
217	20241002	161900	288785650	19140	19140	19140	19140	0
218	20241002	161800	288785650	19140	19140	19140	19140	0
219	20241002	161700	288785650	19140	19140	19140	19140	0
220	20241002	161600	288785650	19140	19140	19140	19140	0
221	20241002	161500	288785650	19140	19140	19140	19140	0
222	20241002	161400	288785650	19140	19140	19140	19140	0
223	20241002	161300	288785650	19140	19140	19140	19140	0
224	20241002	161200	288785650	19140	19140	19140	19140	0
225	20241002	161100	288785650	19140	19140	19140	19140	0
226	20241002	161000	288785650	19140	19140	19140	19140	0
227	20241002	160900	288785650	19140	19140	19140	19140	0
228	20241002	160800	288785650	19140	19140	19140	19140	0
229	20241002	160700	288785650	19140	19140	19140	19140	0
230	20241002	160600	288785650	19140	19140	19140	19140	0
231	20241002	160500	288785650	19140	19140	19140	19140	0
232	20241002	160400	288785650	19140	19140	19140	19140	0
233	20241002	160300	288785650	19140	19140	19140	19140	0
234	20241002	160200	288785650	19140	19140	19140	19140	0
235	20241002	160100	288785650	19140	19140	19140	19140	0
236	20241002	160000	288785650	19140	19140	19140	19140	0
237	20241002	155900	288785650	19140	19140	19140	19140	0
238	20241002	155800	288785650	19140	19140	19140	19140	0
239	20241002	155700	288785650	19140	19140	19140	19140	0
240	20241002	155600	288785650	19140	19140	19140	19140	0
241	20241002	155500	288785650	19140	19140	19140	19140	0
242	20241002	155400	288785650	19140	19140	19140	19140	1108
243	20241002	155300	288785650	19140	19140	19140	19140	0
244	20241002	155200	288785650	19140	19140	19140	19140	0
245	20241002	155100	288785650	19140	19140	19140	19140	0
246	20241002	155000	288785650	19140	19140	19140	19140	0
247	20241002	154900	288785650	19140	19140	19140	19140	0
248	20241002	154800	288785650	19140	19140	19140	19140	0
249	20241002	154700	288785650	19140	19140	19140	19140	0
250	20241002	154600	288785650	19140	19140	19140	19140	0
251	20241002	154500	288785650	19140	19140	19140	19140	0
252	20241002	154400	288785650	19140	19140	19140	19140	0
253	20241002	154300	288785650	19140	19140	19140	19140	0
254	20241002	154200	288785650	19140	19140	19140	19140	0
255	20241002	154100	288785650	19140	19140	19140	19140	0
256	20241002	154000	288785650	19140	19140	19140	19140	0
257	20241002	153900	288785650	19140	19140	19140	19140	0
258	20241002	153800	288785650	19140	19140	19140	19140	0
259	20241002	153700	288785650	19140	19140	19140	19140	0
260	20241002	153600	288785650	19140	19140	19140	19140	0
261	20241002	153500	288785650	19140	19140	19140	19140	0
262	20241002	153400	288785650	19140	19140	19140	19140	0
263	20241002	153300	288785650	19140	19140	19140	19140	0
264	20241002	153200	288785650	19140	19140	19140	19140	0
265	20241002	153100	288785650	19140	19140	19140	19140	0
266	20241002	153000	288785650	19140	19140	19140	19140	1108
267	20241002	152900	267578530	19140	19140	19140	19140	0
268	20241002	152800	267578530	19140	19140	19140	19140	0
269	20241002	152700	267578530	19140	19140	19140	19140	0
270	20241002	152600	267578530	19140	19140	19140	19140	0
271	20241002	152500	267578530	19140	19140	19140	19140	0
272	20241002	152400	267578530	19140	19140	19140	19140	0
273	20241002	152300	267578530	19140	19140	19140	19140	0
274	20241002	152200	267578530	19140	19140	19140	19140	0
275	20241002	152100	267578530	19140	19140	19140	19140	0
276	20241002	152000	267578530	19140	19140	19140	19140	0
277	20241002	151900	267578530	19140	19080	19140	19080	405
278	20241002	151800	259828080	19080	19080	19080	19080	0
279	20241002	151700	259828080	19080	19080	19080	19080	2
280	20241002	151600	259789920	19130	19130	19130	19130	1
281	20241002	151500	259770790	19140	19140	19140	19140	0
282	20241002	151400	259770790	19140	19140	19140	19140	91
283	20241002	151300	258029050	19140	19130	19140	19130	28
284	20241002	151200	257493310	19080	19090	19090	19080	5
285	20241002	151100	257397900	19130	19130	19130	19130	0
286	20241002	151000	257397900	19130	19130	19130	19130	2
287	20241002	150900	257359640	19150	19150	19150	19150	0
288	20241002	150800	257359640	19150	19150	19150	19150	0
289	20241002	150700	257359640	19150	19150	19150	19150	0
290	20241002	150600	257359640	19150	19150	19150	19150	0
291	20241002	150500	257359640	19150	19150	19150	19150	0
292	20241002	150400	257359640	19150	19150	19150	19150	0
293	20241002	150300	257359640	19150	19150	19150	19150	0
294	20241002	150200	257359640	19150	19120	19150	19120	300
295	20241002	150100	251618180	19120	19120	19120	19120	0
296	20241002	150000	251618180	19120	19120	19120	19120	0
297	20241002	145900	251618180	19120	19120	19120	19120	5
298	20241002	145800	251522580	19120	19110	19120	19110	300
299	20241002	145700	245789300	19100	19100	19100	19100	0
300	20241002	145600	245789300	19100	19100	19100	19100	0
301	20241002	145500	245789300	19100	19100	19100	19100	0
302	20241002	145400	245789300	19100	19100	19100	19100	0
303	20241002	145300	245789300	19100	19100	19100	19100	0
304	20241002	145200	245789300	19100	19100	19100	19100	10
305	20241002	145100	245598300	19120	19120	19120	19120	0
306	20241002	145000	245598300	19120	19120	19120	19120	0
307	20241002	144900	245598300	19120	19120	19120	19120	0
308	20241002	144800	245598300	19120	19120	19120	19120	4
309	20241002	144700	245521820	19110	19110	19110	19110	245
310	20241002	144600	240839870	19110	19110	19110	19110	17
311	20241002	144500	240515000	19110	19110	19110	19110	0
312	20241002	144400	240515000	19110	19110	19110	19110	0
313	20241002	144300	240515000	19110	19110	19110	19110	0
314	20241002	144200	240515000	19110	19110	19110	19110	0
315	20241002	144100	240515000	19110	19110	19110	19110	0
316	20241002	144000	240515000	19110	19110	19110	19110	0
317	20241002	143900	240515000	19110	19110	19110	19110	0
318	20241002	143800	240515000	19110	19110	19110	19110	49
319	20241002	143700	239578610	19100	19100	19100	19100	18
320	20241002	143600	239234810	19100	19100	19100	19100	0
321	20241002	143500	239234810	19100	19100	19100	19100	0
322	20241002	143400	239234810	19100	19110	19110	19100	262
323	20241002	143300	234230600	19110	19110	19110	19110	0
324	20241002	143200	234230600	19110	19110	19110	19110	2550
325	20241002	143100	185500100	19100	19110	19110	19100	18
326	20241002	143000	185156290	19100	19100	19100	19100	0
327	20241002	142900	185156290	19100	19100	19100	19100	0
328	20241002	142800	185156290	19100	19070	19100	19070	551
329	20241002	142700	174641250	19100	19100	19100	19100	16
330	20241002	142600	174335650	19110	19110	19110	19110	0
331	20241002	142500	174335650	19110	19110	19110	19110	0
332	20241002	142400	174335650	19110	19110	19110	19110	0
333	20241002	142300	174335650	19110	19110	19110	19110	0
334	20241002	142200	174335650	19110	19110	19110	19110	0
335	20241002	142100	174335650	19110	19110	19110	19110	1
336	20241002	142000	174316540	19110	19110	19110	19110	0
337	20241002	141900	174316540	19110	19110	19110	19110	0
338	20241002	141800	174316540	19110	19110	19110	19110	0
339	20241002	141700	174316540	19110	19110	19110	19110	30
340	20241002	141600	173743240	19110	19110	19110	19110	0
341	20241002	141500	173743240	19110	19110	19110	19110	0
342	20241002	141400	173743240	19110	19110	19110	19110	0
343	20241002	141300	173743240	19110	19110	19110	19110	0
344	20241002	141200	173743240	19110	19110	19110	19110	0
345	20241002	141100	173743240	19110	19110	19110	19110	0
346	20241002	141000	173743240	19110	19110	19110	19110	0
347	20241002	140900	173743240	19110	19110	19110	19110	0
348	20241002	140800	173743240	19110	19110	19110	19110	22
349	20241002	140700	173322820	19110	19110	19110	19110	0
350	20241002	140600	173322820	19110	19110	19110	19110	0
351	20241002	140500	173322820	19110	19110	19110	19110	0
352	20241002	140400	173322820	19110	19110	19110	19110	0
353	20241002	140300	173322820	19110	19110	19110	19110	0
354	20241002	140200	173322820	19110	19110	19110	19110	0
355	20241002	140100	173322820	19110	19110	19110	19110	0
356	20241002	140000	173322820	19110	19110	19110	19110	0
357	20241002	135900	173322820	19110	19110	19110	19110	0
358	20241002	135800	173322820	19110	19110	19110	19110	0
359	20241002	135700	173322820	19110	19110	19110	19110	0
360	20241002	135600	173322820	19110	19080	19110	19080	29
361	20241002	135500	172768880	19070	19070	19070	19070	0
362	20241002	135400	172768880	19070	19070	19070	19070	0
363	20241002	135300	172768880	19070	19070	19070	19070	9
364	20241002	135200	172597250	19070	19070	19070	19070	18
365	20241002	135100	172253990	19010	19010	19010	19010	0
366	20241002	135000	172253990	19010	19010	19010	19010	0
367	20241002	134900	172253990	19010	19010	19010	19010	0
368	20241002	134800	172253990	19010	19010	19010	19010	2
369	20241002	134700	172215970	19010	19010	19010	19010	0
370	20241002	134600	172215970	19010	19010	19010	19010	0
371	20241002	134500	172215970	19010	19010	19010	19010	0
372	20241002	134400	172215970	19010	19010	19010	19010	0
373	20241002	134300	172215970	19010	19010	19010	19010	6
374	20241002	134200	172101910	19010	19010	19010	19010	0
375	20241002	134100	172101910	19010	19010	19010	19010	0
376	20241002	134000	172101910	19010	19010	19010	19010	0
377	20241002	133900	172101910	19010	19010	19010	19010	0
378	20241002	133800	172101910	19010	19010	19010	19010	0
379	20241002	133700	172101910	19010	19010	19010	19010	0
380	20241002	133600	172101910	19010	19010	19010	19010	0
381	20241002	133500	172101910	19010	19010	19010	19010	0
382	20241002	133400	172101910	19010	19010	19010	19010	0
383	20241002	133300	172101910	19010	19010	19010	19010	0
384	20241002	133200	172101910	19010	19010	19010	19010	0
385	20241002	133100	172101910	19010	19010	19010	19010	0
386	20241002	133000	172101910	19010	19010	19010	19010	0
387	20241002	132900	172101910	19010	19010	19010	19010	0
388	20241002	132800	172101910	19010	19010	19010	19010	0
389	20241002	132700	172101910	19010	19010	19010	19010	20
390	20241002	132600	171721710	19000	19000	19000	19000	0
391	20241002	132500	171721710	19000	19000	19000	19000	0
392	20241002	132400	171721710	19000	19000	19000	19000	0
393	20241002	132300	171721710	19000	19030	19030	19000	72
394	20241002	132200	170353430	19030	19030	19030	19030	4
395	20241002	132100	170277310	19040	19040	19040	19040	0
396	20241002	132000	170277310	19040	19040	19040	19040	0
397	20241002	131900	170277310	19040	19040	19040	19040	0
398	20241002	131800	170277310	19040	19040	19040	19040	0
399	20241002	131700	170277310	19040	19040	19040	19040	0
400	20241002	131600	170277310	19040	19040	19040	19040	0
401	20241002	131500	170277310	19040	19040	19040	19040	0
402	20241002	131400	170277310	19040	19040	19040	19040	60
403	20241002	131300	169134910	19090	19090	19090	19090	0
404	20241002	131200	169134910	19090	19090	19090	19090	0
405	20241002	131100	169134910	19090	19090	19090	19090	13
406	20241002	131000	168886740	19100	19100	19100	19100	0
407	20241002	130900	168886740	19100	19100	19100	19100	8
408	20241002	130800	168733940	19130	19130	19130	19130	0
409	20241002	130700	168733940	19130	19130	19130	19130	0
410	20241002	130600	168733940	19130	19130	19130	19130	0
411	20241002	130500	168733940	19130	19130	19130	19130	10
412	20241002	130400	168542640	19140	19140	19140	19140	0
413	20241002	130300	168542640	19140	19140	19140	19140	4
414	20241002	130200	168466080	19140	19140	19140	19140	0
415	20241002	130100	168466080	19140	19140	19140	19140	0
416	20241002	130000	168466080	19140	19140	19140	19140	1
417	20241002	125900	168446940	19130	19130	19130	19130	0
418	20241002	125800	168446940	19130	19130	19130	19130	0
419	20241002	125700	168446940	19130	19100	19130	19100	21
420	20241002	125600	168045780	19100	19050	19100	19050	1404
421	20241002	125500	141236780	19020	19020	19020	19020	0
422	20241002	125400	141236780	19020	19020	19020	19020	0
423	20241002	125300	141236780	19020	19020	19020	19020	0
424	20241002	125200	141236780	19020	19020	19020	19020	4
425	20241002	125100	141160700	19050	19050	19050	19050	0
426	20241002	125000	141160700	19050	19050	19050	19050	0
427	20241002	124900	141160700	19050	19050	19050	19050	0
428	20241002	124800	141160700	19050	19050	19050	19050	0
429	20241002	124700	141160700	19050	19050	19050	19050	0
430	20241002	124600	141160700	19050	19050	19050	19050	0
431	20241002	124500	141160700	19050	19050	19050	19050	2
432	20241002	124400	141122600	19050	19050	19050	19050	0
433	20241002	124300	141122600	19050	19050	19050	19050	0
434	20241002	124200	141122600	19050	19050	19050	19050	0
435	20241002	124100	141122600	19050	19040	19050	19040	137
436	20241002	124000	138514100	18970	18970	18970	18970	0
437	20241002	123900	138514100	18970	18970	18970	18970	0
438	20241002	123800	138514100	18970	18970	18970	18970	0
439	20241002	123700	138514100	18970	18970	18970	18970	0
440	20241002	123600	138514100	18970	18970	18970	18970	0
441	20241002	123500	138514100	18970	18980	18980	18960	224
442	20241002	123400	134264960	18970	18970	18970	18970	0
443	20241002	123300	134264960	18970	18970	18970	18970	0
444	20241002	123200	134264960	18970	18970	18970	18970	1
445	20241002	123100	134245990	18980	18990	18990	18980	5
446	20241002	123000	134151050	18980	18980	18980	18980	0
447	20241002	122900	134151050	18980	18980	18980	18980	0
448	20241002	122800	134151050	18980	18980	18980	18980	0
449	20241002	122700	134151050	18980	18980	18980	18980	0
450	20241002	122600	134151050	18980	18990	18990	18980	2
451	20241002	122500	134113080	18970	18970	18970	18970	0
452	20241002	122400	134113080	18970	18970	18970	18970	0
453	20241002	122300	134113080	18970	18970	18970	18970	0
454	20241002	122200	134113080	18970	18970	18970	18970	0
455	20241002	122100	134113080	18970	18970	18970	18970	0
456	20241002	122000	134113080	18970	18970	18970	18970	0
457	20241002	121900	134113080	18970	18970	18970	18970	0
458	20241002	121800	134113080	18970	18970	18970	18970	1
459	20241002	121700	134094110	18960	18960	18960	18960	0
460	20241002	121600	134094110	18960	18960	18960	18960	0
461	20241002	121500	134094110	18960	18960	18960	18960	12
462	20241002	121400	133866590	18950	18950	18950	18950	0
463	20241002	121300	133866590	18950	18950	18950	18950	0
464	20241002	121200	133866590	18950	18950	18950	18950	0
465	20241002	121100	133866590	18950	18950	18950	18950	0
466	20241002	121000	133866590	18950	18950	18950	18950	0
467	20241002	120900	133866590	18950	18950	18950	18950	0
468	20241002	120800	133866590	18950	18950	18950	18950	0
469	20241002	120700	133866590	18950	18950	18950	18950	0
470	20241002	120600	133866590	18950	18950	18950	18950	0
471	20241002	120500	133866590	18950	18950	18950	18950	0
472	20241002	120400	133866590	18950	18950	18950	18950	0
473	20241002	120300	133866590	18950	18990	18990	18950	91
474	20241002	120200	132141580	18980	18980	18980	18980	0
475	20241002	120100	132141580	18980	18980	18980	18980	0
476	20241002	120000	132141580	18980	18980	18980	18980	0
477	20241002	115900	132141580	18980	18980	18980	18980	0
478	20241002	115800	132141580	18980	18980	18980	18980	1
479	20241002	115700	132122600	18980	18980	18980	18980	0
480	20241002	115600	132122600	18980	18980	18980	18980	0
481	20241002	115500	132122600	18980	18980	18980	18980	0
482	20241002	115400	132122600	18980	18980	18980	18980	0
483	20241002	115300	132122600	18980	18980	18980	18980	0
484	20241002	115200	132122600	18980	18980	18980	18980	0
485	20241002	115100	132122600	18980	18980	18980	18980	0
486	20241002	115000	132122600	18980	18980	18980	18980	0
487	20241002	114900	132122600	18980	18980	18980	18980	0
488	20241002	114800	132122600	18980	18980	18980	18980	0
489	20241002	114700	132122600	18980	18980	18980	18980	0
490	20241002	114600	132122600	18980	18980	18980	18980	0
491	20241002	114500	132122600	18980	18980	18980	18980	0
492	20241002	114400	132122600	18980	18980	18980	18980	0
493	20241002	114300	132122600	18980	18980	18980	18980	0
494	20241002	114200	132122600	18980	18990	18990	18980	115
495	20241002	114100	129939760	18990	18990	18990	18990	0
496	20241002	114000	129939760	18990	18990	18990	18990	0
497	20241002	113900	129939760	18990	18990	18990	18990	0
498	20241002	113800	129939760	18990	18990	18990	18990	0
499	20241002	113700	129939760	18990	18990	18990	18990	0
500	20241002	113600	129939760	18990	18990	18990	18990	0
501	20241002	113500	129939760	18990	18990	18990	18990	0
502	20241002	113400	129939760	18990	18990	18990	18990	0
503	20241002	113300	129939760	18990	18990	18990	18990	0
504	20241002	113200	129939760	18990	18990	18990	18990	0
505	20241002	113100	129939760	18990	18990	18990	18990	0
506	20241002	113000	129939760	18990	18990	18990	18990	0
507	20241002	112900	129939760	18990	18990	18990	18990	0
508	20241002	112800	129939760	18990	18990	18990	18990	0
509	20241002	112700	129939760	18990	18990	18990	18990	0
510	20241002	112600	129939760	18990	19000	19000	18990	7
511	20241002	112500	129806820	19010	19010	19010	19010	0
512	20241002	112400	129806820	19010	19010	19010	19010	0
513	20241002	112300	129806820	19010	19010	19010	19010	1
514	20241002	112200	129787810	19050	19050	19050	19050	0
515	20241002	112100	129787810	19050	19050	19050	19050	0
516	20241002	112000	129787810	19050	19050	19050	19050	0
517	20241002	111900	129787810	19050	19050	19050	19050	0
518	20241002	111800	129787810	19050	19050	19050	19050	0
519	20241002	111700	129787810	19050	19050	19050	19050	0
520	20241002	111600	129787810	19050	19050	19050	19050	0
521	20241002	111500	129787810	19050	19050	19050	19050	0
522	20241002	111400	129787810	19050	19050	19050	19050	0
523	20241002	111300	129787810	19050	19050	19050	19050	0
524	20241002	111200	129787810	19050	19050	19050	19050	0
525	20241002	111100	129787810	19050	18970	19050	18970	10
526	20241002	111000	129597600	19030	19020	19030	18970	91
527	20241002	110900	127866150	18950	18950	18950	18950	0
528	20241002	110800	127866150	18950	18950	18950	18950	0
529	20241002	110700	127866150	18950	18950	18950	18950	0
530	20241002	110600	127866150	18950	18950	18950	18950	0
531	20241002	110500	127866150	18950	18950	18950	18950	0
532	20241002	110400	127866150	18950	18950	18950	18950	0
533	20241002	110300	127866150	18950	18950	18950	18950	0
534	20241002	110200	127866150	18950	18950	18950	18950	0
535	20241002	110100	127866150	18950	18950	18950	18950	1
536	20241002	110000	127847200	18940	18940	18940	18940	0
537	20241002	105900	127847200	18940	18940	18940	18940	0
538	20241002	105800	127847200	18940	18940	18940	18940	0
539	20241002	105700	127847200	18940	18940	18940	18940	0
540	20241002	105600	127847200	18940	18940	18940	18940	0
541	20241002	105500	127847200	18940	18940	18940	18940	0
542	20241002	105400	127847200	18940	18940	18940	18940	0
543	20241002	105300	127847200	18940	18940	18940	18940	0
544	20241002	105200	127847200	18940	18950	18950	18940	17
545	20241002	105100	127525160	18940	18940	18940	18940	0
546	20241002	105000	127525160	18940	18940	18940	18940	0
547	20241002	104900	127525160	18940	18940	18940	18940	8
548	20241002	104800	127373640	18940	18940	18940	18940	0
549	20241002	104700	127373640	18940	18940	18940	18940	0
550	20241002	104600	127373640	18940	18940	18940	18940	1
551	20241002	104500	127354700	18930	19050	19050	18930	260
552	20241002	104400	122425850	19080	19080	19080	19080	11
553	20241002	104300	122215970	19090	19090	19090	19090	0
554	20241002	104200	122215970	19090	19090	19090	19090	0
555	20241002	104100	122215970	19090	19090	19090	19090	0
556	20241002	104000	122215970	19090	19090	19090	19090	0
557	20241002	103900	122215970	19090	19090	19090	19090	0
558	20241002	103800	122215970	19090	19090	19090	19090	0
559	20241002	103700	122215970	19090	19090	19090	19090	0
560	20241002	103600	122215970	19090	19090	19090	19090	10
561	20241002	103500	122025070	19090	19090	19090	19090	0
562	20241002	103400	122025070	19090	19090	19090	19090	2
563	20241002	103300	121986890	19080	19080	19080	19080	20
564	20241002	103200	121605290	19100	19030	19100	19030	473
565	20241002	103100	112592410	19040	19020	19040	19020	304
566	20241002	103000	106810270	19000	19000	19000	19000	600
567	20241002	102900	95410270	19000	18970	19000	18970	579
568	20241002	102800	84411400	18960	18950	18960	18950	106
569	20241002	102700	82402030	18910	18910	18910	18910	0
570	20241002	102600	82402030	18910	18910	18910	18910	0
571	20241002	102500	82402030	18910	18910	18910	18910	0
572	20241002	102400	82402030	18910	18910	18910	18910	0
573	20241002	102300	82402030	18910	18910	18910	18910	0
574	20241002	102200	82402030	18910	18910	18910	18910	0
575	20241002	102100	82402030	18910	18910	18910	18910	1
576	20241002	102000	82383120	18920	18920	18920	18920	1
577	20241002	101900	82364200	18950	18940	18950	18940	200
578	20241002	101800	78574590	18940	18940	18940	18940	0
579	20241002	101700	78574590	18940	18940	18940	18940	0
580	20241002	101600	78574590	18940	18940	18940	18940	0
581	20241002	101500	78574590	18940	18940	18940	18940	0
582	20241002	101400	78574590	18940	18940	18940	18940	1
583	20241002	101300	78555650	18920	18920	18920	18920	0
584	20241002	101200	78555650	18920	18920	18920	18920	0
585	20241002	101100	78555650	18920	18920	18920	18920	0
586	20241002	101000	78555650	18920	18920	18920	18920	0
587	20241002	100900	78555650	18920	18920	18920	18920	0
588	20241002	100800	78555650	18920	18920	18920	18920	1
589	20241002	100700	78536730	18960	18960	18960	18960	0
590	20241002	100600	78536730	18960	18960	18960	18960	0
591	20241002	100500	78536730	18960	18960	18960	18960	0
592	20241002	100400	78536730	18960	18920	18960	18920	80
593	20241002	100300	77021030	18920	18910	18920	18910	220
594	20241002	100200	72859730	18880	18880	18880	18880	0
595	20241002	100100	72859730	18880	18880	18880	18880	0
596	20241002	100000	72859730	18880	18880	18880	18880	0
597	20241002	095900	72859730	18880	18880	18880	18880	0
598	20241002	095800	72859730	18880	18880	18880	18880	0
599	20241002	095700	72859730	18880	18880	18880	18880	163
600	20241002	095600	69782290	18880	18880	18880	18880	16
601	20241002	095500	69480210	18940	18940	18940	18940	0
602	20241002	095400	69480210	18940	18940	18940	18940	0
603	20241002	095300	69480210	18940	18940	18940	18940	0
604	20241002	095200	69480210	18940	18940	18940	18940	0
605	20241002	095100	69480210	18940	18940	18940	18940	0
606	20241002	095000	69480210	18940	18940	18940	18940	0
607	20241002	094900	69480210	18940	18940	18940	18940	0
608	20241002	094800	69480210	18940	18940	18940	18940	0
609	20241002	094700	69480210	18940	18940	18940	18940	0
610	20241002	094600	69480210	18940	18940	18940	18940	163
611	20241002	094500	66392990	18880	18880	18880	18880	0
612	20241002	094400	66392990	18880	18900	18900	18880	2000
613	20241002	094300	28606990	18890	18890	18890	18890	0
614	20241002	094200	28606990	18890	18890	18890	18890	0
615	20241002	094100	28606990	18890	18890	18890	18890	0
616	20241002	094000	28606990	18890	18890	18890	18890	0
617	20241002	093900	28606990	18890	18890	18890	18890	0
618	20241002	093800	28606990	18890	18890	18890	18890	0
619	20241002	093700	28606990	18890	18890	18890	18890	100
620	20241002	093600	26717990	18880	18880	18880	18880	0
621	20241002	093500	26717990	18880	18880	18880	18880	0
622	20241002	093400	26717990	18880	18880	18880	18880	12
623	20241002	093300	26491430	18890	18890	18890	18890	0
624	20241002	093200	26491430	18890	18900	18900	18890	17
625	20241002	093100	26170230	18910	18910	18910	18910	1
626	20241002	093000	26151320	18920	18920	18920	18920	0
627	20241002	092900	26151320	18920	18920	18920	18920	0
628	20241002	092800	26151320	18920	18920	18920	18920	11
629	20241002	092700	25943200	18950	18950	18950	18950	0
630	20241002	092600	25943200	18950	18950	18950	18950	3
631	20241002	092500	25886350	18970	18970	18970	18970	0
632	20241002	092400	25886350	18970	18970	18970	18970	0
633	20241002	092300	25886350	18970	18970	18970	18970	0
634	20241002	092200	25886350	18970	18970	18970	18970	0
635	20241002	092100	25886350	18970	18970	18970	18970	0
636	20241002	092000	25886350	18970	18970	18970	18970	2
637	20241002	091900	25848410	18880	18880	18880	18880	0
638	20241002	091800	25848410	18880	18880	18880	18880	0
639	20241002	091700	25848410	18880	18880	18880	18880	0
640	20241002	091600	25848410	18880	18880	18880	18880	0
641	20241002	091500	25848410	18880	18970	18970	18880	2
642	20241002	091400	25810560	18850	18850	18850	18850	0
643	20241002	091300	25810560	18850	18850	18850	18850	0
644	20241002	091200	25810560	18850	18850	18850	18850	0
645	20241002	091100	25810560	18850	18860	18860	18850	50
646	20241002	091000	24868050	18840	18840	18840	18840	23
647	20241002	090900	24434730	18850	18860	18860	18850	112
648	20241002	090800	22323210	18900	18900	18900	18900	0
649	20241002	090700	22323210	18900	18900	18900	18900	0
650	20241002	090600	22323210	18900	18940	18940	18900	32
651	20241002	090500	21718330	18950	18950	18950	18950	200
652	20241002	090400	17928330	18940	18940	18940	18940	200
653	20241002	090300	14140330	18900	18900	18900	18900	0
654	20241002	090200	14140330	18900	18920	18920	18900	306
655	20241002	090100	8355050	19010	19010	19010	19010	0
656	20241002	090000	8355050	19010	19030	19030	18900	440