KissMeData/086670/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	201000	29645230	9550	9550	9550	9550	402
3	20241008	200900	29645230	9550	9550	9550	9550	0
4	20241008	200800	29645230	9550	9550	9550	9550	0
5	20241008	200700	29645230	9550	9550	9550	9550	0
6	20241008	200600	29645230	9550	9550	9550	9550	0
7	20241008	200500	29645230	9550	9550	9550	9550	0
8	20241008	200400	29645230	9550	9550	9550	9550	0
9	20241008	200300	29645230	9550	9550	9550	9550	0
10	20241008	200200	29645230	9550	9550	9550	9550	0
11	20241008	200100	29645230	9550	9550	9550	9550	0
12	20241008	200000	29645230	9550	9550	9550	9550	0
13	20241008	195900	29645230	9550	9550	9550	9550	0
14	20241008	195800	29645230	9550	9550	9550	9550	0
15	20241008	195700	29645230	9550	9550	9550	9550	0
16	20241008	195600	29645230	9550	9550	9550	9550	0
17	20241008	195500	29645230	9550	9550	9550	9550	0
18	20241008	195400	29645230	9550	9550	9550	9550	0
19	20241008	195300	29645230	9550	9550	9550	9550	0
20	20241008	195200	29645230	9550	9550	9550	9550	0
21	20241008	195100	29645230	9550	9550	9550	9550	0
22	20241008	195000	29645230	9550	9550	9550	9550	0
23	20241008	194900	29645230	9550	9550	9550	9550	0
24	20241008	194800	29645230	9550	9550	9550	9550	0
25	20241008	194700	29645230	9550	9550	9550	9550	0
26	20241008	194600	29645230	9550	9550	9550	9550	0
27	20241008	194500	29645230	9550	9550	9550	9550	0
28	20241008	194400	29645230	9550	9550	9550	9550	0
29	20241008	194300	29645230	9550	9550	9550	9550	0
30	20241008	194200	29645230	9550	9550	9550	9550	0
31	20241008	194100	29645230	9550	9550	9550	9550	0
32	20241008	194000	29645230	9550	9550	9550	9550	402
33	20241008	193900	29645230	9550	9550	9550	9550	0
34	20241008	193800	29645230	9550	9550	9550	9550	0
35	20241008	193700	29645230	9550	9550	9550	9550	0
36	20241008	193600	29645230	9550	9550	9550	9550	0
37	20241008	193500	29645230	9550	9550	9550	9550	0
38	20241008	193400	29645230	9550	9550	9550	9550	0
39	20241008	193300	29645230	9550	9550	9550	9550	0
40	20241008	193200	29645230	9550	9550	9550	9550	0
41	20241008	193100	29645230	9550	9550	9550	9550	0
42	20241008	193000	29645230	9550	9550	9550	9550	0
43	20241008	192900	29645230	9550	9550	9550	9550	0
44	20241008	192800	29645230	9550	9550	9550	9550	0
45	20241008	192700	29645230	9550	9550	9550	9550	0
46	20241008	192600	29645230	9550	9550	9550	9550	0
47	20241008	192500	29645230	9550	9550	9550	9550	0
48	20241008	192400	29645230	9550	9550	9550	9550	0
49	20241008	192300	29645230	9550	9550	9550	9550	0
50	20241008	192200	29645230	9550	9550	9550	9550	0
51	20241008	192100	29645230	9550	9550	9550	9550	0
52	20241008	192000	29645230	9550	9550	9550	9550	0
53	20241008	191900	29645230	9550	9550	9550	9550	0
54	20241008	191800	29645230	9550	9550	9550	9550	0
55	20241008	191700	29645230	9550	9550	9550	9550	0
56	20241008	191600	29645230	9550	9550	9550	9550	0
57	20241008	191500	29645230	9550	9550	9550	9550	0
58	20241008	191400	29645230	9550	9550	9550	9550	0
59	20241008	191300	29645230	9550	9550	9550	9550	0
60	20241008	191200	29645230	9550	9550	9550	9550	0
61	20241008	191100	29645230	9550	9550	9550	9550	0
62	20241008	191000	29645230	9550	9550	9550	9550	402
63	20241008	190900	29645230	9550	9550	9550	9550	0
64	20241008	190800	29645230	9550	9550	9550	9550	0
65	20241008	190700	29645230	9550	9550	9550	9550	0
66	20241008	190600	29645230	9550	9550	9550	9550	0
67	20241008	190500	29645230	9550	9550	9550	9550	0
68	20241008	190400	29645230	9550	9550	9550	9550	0
69	20241008	190300	29645230	9550	9550	9550	9550	0
70	20241008	190200	29645230	9550	9550	9550	9550	0
71	20241008	190100	29645230	9550	9550	9550	9550	0
72	20241008	190000	29645230	9550	9550	9550	9550	0
73	20241008	185900	29645230	9550	9550	9550	9550	0
74	20241008	185800	29645230	9550	9550	9550	9550	0
75	20241008	185700	29645230	9550	9550	9550	9550	0
76	20241008	185600	29645230	9550	9550	9550	9550	0
77	20241008	185500	29645230	9550	9550	9550	9550	0
78	20241008	185400	29645230	9550	9550	9550	9550	0
79	20241008	185300	29645230	9550	9550	9550	9550	0
80	20241008	185200	29645230	9550	9550	9550	9550	0
81	20241008	185100	29645230	9550	9550	9550	9550	0
82	20241008	185000	29645230	9550	9550	9550	9550	0
83	20241008	184900	29645230	9550	9550	9550	9550	0
84	20241008	184800	29645230	9550	9550	9550	9550	0
85	20241008	184700	29645230	9550	9550	9550	9550	0
86	20241008	184600	29645230	9550	9550	9550	9550	0
87	20241008	184500	29645230	9550	9550	9550	9550	0
88	20241008	184400	29645230	9550	9550	9550	9550	0
89	20241008	184300	29645230	9550	9550	9550	9550	0
90	20241008	184200	29645230	9550	9550	9550	9550	0
91	20241008	184100	29645230	9550	9550	9550	9550	0
92	20241008	184000	29645230	9550	9550	9550	9550	402
93	20241008	183900	29645230	9550	9550	9550	9550	0
94	20241008	183800	29645230	9550	9550	9550	9550	0
95	20241008	183700	29645230	9550	9550	9550	9550	0
96	20241008	183600	29645230	9550	9550	9550	9550	0
97	20241008	183500	29645230	9550	9550	9550	9550	0
98	20241008	183400	29645230	9550	9550	9550	9550	0
99	20241008	183300	29645230	9550	9550	9550	9550	0
100	20241008	183200	29645230	9550	9550	9550	9550	0
101	20241008	183100	29645230	9550	9550	9550	9550	0
102	20241008	183000	29645230	9550	9550	9550	9550	0
103	20241008	182900	29645230	9550	9550	9550	9550	0
104	20241008	182800	29645230	9550	9550	9550	9550	0
105	20241008	182700	29645230	9550	9550	9550	9550	0
106	20241008	182600	29645230	9550	9550	9550	9550	0
107	20241008	182500	29645230	9550	9550	9550	9550	0
108	20241008	182400	29645230	9550	9550	9550	9550	0
109	20241008	182300	29645230	9550	9550	9550	9550	0
110	20241008	182200	29645230	9550	9550	9550	9550	0
111	20241008	182100	29645230	9550	9550	9550	9550	0
112	20241008	182000	29645230	9550	9550	9550	9550	0
113	20241008	181900	29645230	9550	9550	9550	9550	0
114	20241008	181800	29645230	9550	9550	9550	9550	0
115	20241008	181700	29645230	9550	9550	9550	9550	0
116	20241008	181600	29645230	9550	9550	9550	9550	0
117	20241008	181500	29645230	9550	9550	9550	9550	0
118	20241008	181400	29645230	9550	9550	9550	9550	0
119	20241008	181300	29645230	9550	9550	9550	9550	0
120	20241008	181200	29645230	9550	9550	9550	9550	0
121	20241008	181100	29645230	9550	9550	9550	9550	0
122	20241008	181000	29645230	9550	9550	9550	9550	402
123	20241008	180900	29645230	9550	9550	9550	9550	0
124	20241008	180800	29645230	9550	9550	9550	9550	0
125	20241008	180700	29645230	9550	9550	9550	9550	0
126	20241008	180600	29645230	9550	9550	9550	9550	0
127	20241008	180500	29645230	9550	9550	9550	9550	0
128	20241008	180400	29645230	9550	9550	9550	9550	0
129	20241008	180300	29645230	9550	9550	9550	9550	0
130	20241008	180200	29645230	9550	9550	9550	9550	0
131	20241008	180100	29645230	9550	9550	9550	9550	0
132	20241008	180000	29645230	9550	9550	9550	9550	0
133	20241008	175900	29645230	9550	9550	9550	9550	0
134	20241008	175800	29645230	9550	9550	9550	9550	0
135	20241008	175700	29645230	9550	9550	9550	9550	0
136	20241008	175600	29645230	9550	9550	9550	9550	0
137	20241008	175500	29645230	9550	9550	9550	9550	0
138	20241008	175400	29645230	9550	9550	9550	9550	0
139	20241008	175300	29645230	9550	9550	9550	9550	0
140	20241008	175200	29645230	9550	9550	9550	9550	0
141	20241008	175100	29645230	9550	9550	9550	9550	0
142	20241008	175000	29645230	9550	9550	9550	9550	0
143	20241008	174900	29645230	9550	9550	9550	9550	0
144	20241008	174800	29645230	9550	9550	9550	9550	0
145	20241008	174700	29645230	9550	9550	9550	9550	0
146	20241008	174600	29645230	9550	9550	9550	9550	0
147	20241008	174500	29645230	9550	9550	9550	9550	0
148	20241008	174400	29645230	9550	9550	9550	9550	0
149	20241008	174300	29645230	9550	9550	9550	9550	0
150	20241008	174200	29645230	9550	9550	9550	9550	0
151	20241008	174100	29645230	9550	9550	9550	9550	0
152	20241008	174000	29645230	9550	9550	9550	9550	402
153	20241008	173900	29645230	9550	9550	9550	9550	0
154	20241008	173800	29645230	9550	9550	9550	9550	0
155	20241008	173700	29645230	9550	9550	9550	9550	0
156	20241008	173600	29645230	9550	9550	9550	9550	0
157	20241008	173500	29645230	9550	9550	9550	9550	0
158	20241008	173400	29645230	9550	9550	9550	9550	0
159	20241008	173300	29645230	9550	9550	9550	9550	0
160	20241008	173200	29645230	9550	9550	9550	9550	0
161	20241008	173100	29645230	9550	9550	9550	9550	0
162	20241008	173000	29645230	9550	9550	9550	9550	0
163	20241008	172900	29645230	9550	9550	9550	9550	0
164	20241008	172800	29645230	9550	9550	9550	9550	0
165	20241008	172700	29645230	9550	9550	9550	9550	0
166	20241008	172600	29645230	9550	9550	9550	9550	0
167	20241008	172500	29645230	9550	9550	9550	9550	0
168	20241008	172400	29645230	9550	9550	9550	9550	0
169	20241008	172300	29645230	9550	9550	9550	9550	0
170	20241008	172200	29645230	9550	9550	9550	9550	0
171	20241008	172100	29645230	9550	9550	9550	9550	0
172	20241008	172000	29645230	9550	9550	9550	9550	0
173	20241008	171900	29645230	9550	9550	9550	9550	0
174	20241008	171800	29645230	9550	9550	9550	9550	0
175	20241008	171700	29645230	9550	9550	9550	9550	0
176	20241008	171600	29645230	9550	9550	9550	9550	0
177	20241008	171500	29645230	9550	9550	9550	9550	0
178	20241008	171400	29645230	9550	9550	9550	9550	0
179	20241008	171300	29645230	9550	9550	9550	9550	0
180	20241008	171200	29645230	9550	9550	9550	9550	0
181	20241008	171100	29645230	9550	9550	9550	9550	0
182	20241008	171000	29645230	9550	9550	9550	9550	402
183	20241008	170900	29645230	9550	9550	9550	9550	0
184	20241008	170800	29645230	9550	9550	9550	9550	0
185	20241008	170700	29645230	9550	9550	9550	9550	0
186	20241008	170600	29645230	9550	9550	9550	9550	0
187	20241008	170500	29645230	9550	9550	9550	9550	0
188	20241008	170400	29645230	9550	9550	9550	9550	0
189	20241008	170300	29645230	9550	9550	9550	9550	0
190	20241008	170200	29645230	9550	9550	9550	9550	0
191	20241008	170100	29645230	9550	9550	9550	9550	0
192	20241008	170000	29645230	9550	9550	9550	9550	0
193	20241008	165900	29645230	9550	9550	9550	9550	0
194	20241008	165800	29645230	9550	9550	9550	9550	0
195	20241008	165700	29645230	9550	9550	9550	9550	0
196	20241008	165600	29645230	9550	9550	9550	9550	0
197	20241008	165500	29645230	9550	9550	9550	9550	0
198	20241008	165400	29645230	9550	9550	9550	9550	0
199	20241008	165300	29645230	9550	9550	9550	9550	0
200	20241008	165200	29645230	9550	9550	9550	9550	0
201	20241008	165100	29645230	9550	9550	9550	9550	0
202	20241008	165000	29645230	9550	9550	9550	9550	0
203	20241008	164900	29645230	9550	9550	9550	9550	0
204	20241008	164800	29645230	9550	9550	9550	9550	0
205	20241008	164700	29645230	9550	9550	9550	9550	0
206	20241008	164600	29645230	9550	9550	9550	9550	0
207	20241008	164500	29645230	9550	9550	9550	9550	0
208	20241008	164400	29645230	9550	9550	9550	9550	0
209	20241008	164300	29645230	9550	9550	9550	9550	0
210	20241008	164200	29645230	9550	9550	9550	9550	0
211	20241008	164100	29645230	9550	9550	9550	9550	0
212	20241008	164000	29645230	9550	9550	9550	9550	402
213	20241008	163900	29645230	9550	9550	9550	9550	0
214	20241008	163800	29645230	9550	9550	9550	9550	0
215	20241008	163700	29645230	9550	9550	9550	9550	0
216	20241008	163600	29645230	9550	9550	9550	9550	0
217	20241008	163500	29645230	9550	9550	9550	9550	0
218	20241008	163400	29645230	9550	9550	9550	9550	0
219	20241008	163300	29645230	9550	9550	9550	9550	0
220	20241008	163200	29645230	9550	9550	9550	9550	0
221	20241008	163100	29645230	9550	9550	9550	9550	0
222	20241008	163000	29645230	9550	9550	9550	9550	0
223	20241008	162900	29645230	9550	9550	9550	9550	0
224	20241008	162800	29645230	9550	9550	9550	9550	0
225	20241008	162700	29645230	9550	9550	9550	9550	0
226	20241008	162600	29645230	9550	9550	9550	9550	0
227	20241008	162500	29645230	9550	9550	9550	9550	0
228	20241008	162400	29645230	9550	9550	9550	9550	0
229	20241008	162300	29645230	9550	9550	9550	9550	0
230	20241008	162200	29645230	9550	9550	9550	9550	0
231	20241008	162100	29645230	9550	9550	9550	9550	0
232	20241008	162000	29645230	9550	9550	9550	9550	0
233	20241008	161900	29645230	9550	9550	9550	9550	0
234	20241008	161800	29645230	9550	9550	9550	9550	0
235	20241008	161700	29645230	9550	9550	9550	9550	0
236	20241008	161600	29645230	9550	9550	9550	9550	0
237	20241008	161500	29645230	9550	9550	9550	9550	0
238	20241008	161400	29645230	9550	9550	9550	9550	0
239	20241008	161300	29645230	9550	9550	9550	9550	0
240	20241008	161200	29645230	9550	9550	9550	9550	0
241	20241008	161100	29645230	9550	9550	9550	9550	0
242	20241008	161000	29645230	9550	9550	9550	9550	402
243	20241008	160900	29645230	9550	9550	9550	9550	0
244	20241008	160800	29645230	9550	9550	9550	9550	0
245	20241008	160700	29645230	9550	9550	9550	9550	0
246	20241008	160600	29645230	9550	9550	9550	9550	0
247	20241008	160500	29645230	9550	9550	9550	9550	0
248	20241008	160400	29645230	9550	9550	9550	9550	0
249	20241008	160300	29645230	9550	9550	9550	9550	0
250	20241008	160200	29645230	9550	9550	9550	9550	0
251	20241008	160100	29645230	9550	9550	9550	9550	0
252	20241008	160000	29645230	9550	9550	9550	9550	0
253	20241008	155900	29645230	9550	9550	9550	9550	0
254	20241008	155800	29645230	9550	9550	9550	9550	0
255	20241008	155700	29645230	9550	9550	9550	9550	0
256	20241008	155600	29645230	9550	9550	9550	9550	0
257	20241008	155500	29645230	9550	9550	9550	9550	0
258	20241008	155400	29645230	9550	9550	9550	9550	0
259	20241008	155300	29645230	9550	9550	9550	9550	0
260	20241008	155200	29645230	9550	9550	9550	9550	0
261	20241008	155100	29645230	9550	9550	9550	9550	0
262	20241008	155000	29645230	9550	9550	9550	9550	0
263	20241008	154900	29645230	9550	9550	9550	9550	0
264	20241008	154800	29645230	9550	9550	9550	9550	0
265	20241008	154700	29645230	9550	9550	9550	9550	0
266	20241008	154600	29645230	9550	9550	9550	9550	0
267	20241008	154500	29645230	9550	9550	9550	9550	0
268	20241008	154400	29645230	9550	9550	9550	9550	0
269	20241008	154300	29645230	9550	9550	9550	9550	0
270	20241008	154200	29645230	9550	9550	9550	9550	0
271	20241008	154100	29645230	9550	9550	9550	9550	0
272	20241008	154000	29645230	9550	9550	9550	9550	402
273	20241008	153900	29645230	9550	9550	9550	9550	0
274	20241008	153800	29645230	9550	9550	9550	9550	0
275	20241008	153700	29645230	9550	9550	9550	9550	0
276	20241008	153600	29645230	9550	9550	9550	9550	0
277	20241008	153500	29645230	9550	9550	9550	9550	0
278	20241008	153400	29645230	9550	9550	9550	9550	0
279	20241008	153300	29645230	9550	9550	9550	9550	0
280	20241008	153200	29645230	9550	9550	9550	9550	0
281	20241008	153100	29645230	9550	9550	9550	9550	0
282	20241008	153000	29645230	9550	9550	9550	9550	402
283	20241008	152900	25806130	9550	9550	9550	9550	0
284	20241008	152800	25806130	9550	9550	9550	9550	0
285	20241008	152700	25806130	9550	9550	9550	9550	0
286	20241008	152600	25806130	9550	9550	9550	9550	0
287	20241008	152500	25806130	9550	9550	9550	9550	0
288	20241008	152400	25806130	9550	9550	9550	9550	0
289	20241008	152300	25806130	9550	9550	9550	9550	0
290	20241008	152200	25806130	9550	9550	9550	9550	0
291	20241008	152100	25806130	9550	9550	9550	9550	0
292	20241008	152000	25806130	9550	9550	9550	9550	0
293	20241008	151900	25806130	9550	9560	9560	9550	73
294	20241008	151800	25108920	9590	9590	9590	9590	0
295	20241008	151700	25108920	9590	9590	9590	9590	2
296	20241008	151600	25089740	9550	9550	9550	9550	0
297	20241008	151500	25089740	9550	9550	9550	9550	0
298	20241008	151400	25089740	9550	9550	9550	9550	0
299	20241008	151300	25089740	9550	9560	9560	9550	30
300	20241008	151200	24803120	9570	9570	9570	9570	0
301	20241008	151100	24803120	9570	9570	9570	9570	0
302	20241008	151000	24803120	9570	9580	9580	9570	356
303	20241008	150900	21395720	9580	9580	9580	9580	0
304	20241008	150800	21395720	9580	9580	9580	9580	0
305	20241008	150700	21395720	9580	9580	9580	9580	0
306	20241008	150600	21395720	9580	9580	9580	9580	0
307	20241008	150500	21395720	9580	9580	9580	9580	0
308	20241008	150400	21395720	9580	9580	9580	9580	0
309	20241008	150300	21395720	9580	9580	9580	9580	0
310	20241008	150200	21395720	9580	9580	9580	9580	0
311	20241008	150100	21395720	9580	9580	9580	9580	0
312	20241008	150000	21395720	9580	9580	9580	9580	0
313	20241008	145900	21395720	9580	9580	9580	9580	0
314	20241008	145800	21395720	9580	9580	9580	9580	0
315	20241008	145700	21395720	9580	9580	9580	9580	2
316	20241008	145600	21376560	9580	9580	9580	9580	0
317	20241008	145500	21376560	9580	9580	9580	9580	0
318	20241008	145400	21376560	9580	9580	9580	9580	10
319	20241008	145300	21280760	9580	9580	9580	9580	0
320	20241008	145200	21280760	9580	9580	9580	9580	0
321	20241008	145100	21280760	9580	9580	9580	9580	5
322	20241008	145000	21232860	9570	9570	9570	9570	0
323	20241008	144900	21232860	9570	9570	9570	9570	0
324	20241008	144800	21232860	9570	9570	9570	9570	0
325	20241008	144700	21232860	9570	9570	9570	9570	0
326	20241008	144600	21232860	9570	9570	9570	9570	0
327	20241008	144500	21232860	9570	9570	9570	9570	0
328	20241008	144400	21232860	9570	9570	9570	9570	0
329	20241008	144300	21232860	9570	9570	9570	9570	0
330	20241008	144200	21232860	9570	9570	9570	9570	0
331	20241008	144100	21232860	9570	9570	9570	9570	0
332	20241008	144000	21232860	9570	9570	9570	9570	0
333	20241008	143900	21232860	9570	9570	9570	9570	0
334	20241008	143800	21232860	9570	9570	9570	9570	0
335	20241008	143700	21232860	9570	9570	9570	9570	0
336	20241008	143600	21232860	9570	9570	9570	9570	0
337	20241008	143500	21232860	9570	9570	9570	9570	0
338	20241008	143400	21232860	9570	9570	9570	9570	0
339	20241008	143300	21232860	9570	9570	9570	9570	0
340	20241008	143200	21232860	9570	9570	9570	9570	0
341	20241008	143100	21232860	9570	9570	9570	9570	0
342	20241008	143000	21232860	9570	9570	9570	9570	0
343	20241008	142900	21232860	9570	9570	9570	9570	0
344	20241008	142800	21232860	9570	9570	9570	9570	0
345	20241008	142700	21232860	9570	9570	9570	9570	0
346	20241008	142600	21232860	9570	9570	9570	9570	0
347	20241008	142500	21232860	9570	9570	9570	9570	0
348	20241008	142400	21232860	9570	9570	9570	9570	0
349	20241008	142300	21232860	9570	9570	9570	9570	0
350	20241008	142200	21232860	9570	9570	9570	9570	0
351	20241008	142100	21232860	9570	9570	9570	9570	0
352	20241008	142000	21232860	9570	9570	9570	9570	0
353	20241008	141900	21232860	9570	9570	9570	9570	0
354	20241008	141800	21232860	9570	9570	9570	9570	0
355	20241008	141700	21232860	9570	9570	9570	9570	0
356	20241008	141600	21232860	9570	9570	9570	9570	0
357	20241008	141500	21232860	9570	9570	9570	9570	0
358	20241008	141400	21232860	9570	9570	9570	9570	0
359	20241008	141300	21232860	9570	9570	9570	9570	0
360	20241008	141200	21232860	9570	9570	9570	9570	0
361	20241008	141100	21232860	9570	9570	9570	9570	0
362	20241008	141000	21232860	9570	9570	9570	9570	0
363	20241008	140900	21232860	9570	9570	9570	9570	0
364	20241008	140800	21232860	9570	9570	9570	9570	0
365	20241008	140700	21232860	9570	9570	9570	9570	0
366	20241008	140600	21232860	9570	9570	9570	9570	0
367	20241008	140500	21232860	9570	9570	9570	9570	0
368	20241008	140400	21232860	9570	9570	9570	9570	0
369	20241008	140300	21232860	9570	9570	9570	9570	0
370	20241008	140200	21232860	9570	9570	9570	9570	0
371	20241008	140100	21232860	9570	9570	9570	9570	0
372	20241008	140000	21232860	9570	9570	9570	9570	0
373	20241008	135900	21232860	9570	9570	9570	9570	0
374	20241008	135800	21232860	9570	9570	9570	9570	12
375	20241008	135700	21118020	9620	9620	9620	9620	0
376	20241008	135600	21118020	9620	9620	9620	9620	0
377	20241008	135500	21118020	9620	9620	9620	9620	0
378	20241008	135400	21118020	9620	9620	9620	9620	0
379	20241008	135300	21118020	9620	9620	9620	9620	0
380	20241008	135200	21118020	9620	9620	9620	9620	0
381	20241008	135100	21118020	9620	9620	9620	9620	0
382	20241008	135000	21118020	9620	9620	9620	9620	0
383	20241008	134900	21118020	9620	9620	9620	9620	0
384	20241008	134800	21118020	9620	9620	9620	9620	1
385	20241008	134700	21108400	9620	9620	9620	9620	0
386	20241008	134600	21108400	9620	9620	9620	9620	0
387	20241008	134500	21108400	9620	9620	9620	9620	0
388	20241008	134400	21108400	9620	9620	9620	9620	0
389	20241008	134300	21108400	9620	9620	9620	9620	0
390	20241008	134200	21108400	9620	9620	9620	9620	0
391	20241008	134100	21108400	9620	9610	9620	9610	10
392	20241008	134000	21012270	9570	9570	9570	9570	0
393	20241008	133900	21012270	9570	9570	9570	9570	0
394	20241008	133800	21012270	9570	9570	9570	9570	0
395	20241008	133700	21012270	9570	9570	9570	9570	0
396	20241008	133600	21012270	9570	9570	9570	9570	0
397	20241008	133500	21012270	9570	9570	9570	9570	0
398	20241008	133400	21012270	9570	9570	9570	9570	0
399	20241008	133300	21012270	9570	9570	9570	9570	0
400	20241008	133200	21012270	9570	9570	9570	9570	0
401	20241008	133100	21012270	9570	9570	9570	9570	0
402	20241008	133000	21012270	9570	9570	9570	9570	0
403	20241008	132900	21012270	9570	9570	9570	9570	0
404	20241008	132800	21012270	9570	9570	9570	9570	0
405	20241008	132700	21012270	9570	9570	9570	9570	0
406	20241008	132600	21012270	9570	9570	9570	9570	0
407	20241008	132500	21012270	9570	9570	9570	9570	239
408	20241008	132400	18725040	9570	9570	9570	9570	0
409	20241008	132300	18725040	9570	9570	9570	9570	0
410	20241008	132200	18725040	9570	9570	9570	9570	0
411	20241008	132100	18725040	9570	9570	9570	9570	0
412	20241008	132000	18725040	9570	9570	9570	9570	0
413	20241008	131900	18725040	9570	9580	9580	9570	52
414	20241008	131800	18226910	9580	9580	9580	9580	0
415	20241008	131700	18226910	9580	9580	9580	9580	0
416	20241008	131600	18226910	9580	9580	9580	9580	0
417	20241008	131500	18226910	9580	9580	9580	9580	1
418	20241008	131400	18217330	9610	9610	9610	9610	0
419	20241008	131300	18217330	9610	9610	9610	9610	0
420	20241008	131200	18217330	9610	9610	9610	9610	0
421	20241008	131100	18217330	9610	9610	9610	9610	0
422	20241008	131000	18217330	9610	9610	9610	9610	0
423	20241008	130900	18217330	9610	9610	9610	9610	0
424	20241008	130800	18217330	9610	9610	9610	9610	0
425	20241008	130700	18217330	9610	9610	9610	9610	0
426	20241008	130600	18217330	9610	9610	9610	9610	0
427	20241008	130500	18217330	9610	9610	9610	9610	0
428	20241008	130400	18217330	9610	9610	9610	9610	0
429	20241008	130300	18217330	9610	9610	9610	9610	0
430	20241008	130200	18217330	9610	9610	9610	9610	0
431	20241008	130100	18217330	9610	9610	9610	9610	0
432	20241008	130000	18217330	9610	9610	9610	9610	0
433	20241008	125900	18217330	9610	9610	9610	9610	0
434	20241008	125800	18217330	9610	9610	9610	9610	0
435	20241008	125700	18217330	9610	9610	9610	9610	0
436	20241008	125600	18217330	9610	9610	9610	9610	0
437	20241008	125500	18217330	9610	9610	9610	9610	0
438	20241008	125400	18217330	9610	9610	9610	9610	0
439	20241008	125300	18217330	9610	9610	9610	9610	0
440	20241008	125200	18217330	9610	9610	9610	9610	10
441	20241008	125100	18121230	9570	9570	9570	9570	0
442	20241008	125000	18121230	9570	9570	9570	9570	0
443	20241008	124900	18121230	9570	9570	9570	9570	0
444	20241008	124800	18121230	9570	9570	9570	9570	0
445	20241008	124700	18121230	9570	9570	9570	9570	0
446	20241008	124600	18121230	9570	9570	9570	9570	0
447	20241008	124500	18121230	9570	9570	9570	9570	0
448	20241008	124400	18121230	9570	9570	9570	9570	0
449	20241008	124300	18121230	9570	9570	9570	9570	0
450	20241008	124200	18121230	9570	9570	9570	9570	0
451	20241008	124100	18121230	9570	9570	9570	9570	0
452	20241008	124000	18121230	9570	9570	9570	9570	0
453	20241008	123900	18121230	9570	9570	9570	9570	0
454	20241008	123800	18121230	9570	9570	9570	9570	0
455	20241008	123700	18121230	9570	9570	9570	9570	0
456	20241008	123600	18121230	9570	9570	9570	9570	0
457	20241008	123500	18121230	9570	9570	9570	9570	0
458	20241008	123400	18121230	9570	9570	9570	9570	0
459	20241008	123300	18121230	9570	9570	9570	9570	0
460	20241008	123200	18121230	9570	9570	9570	9570	0
461	20241008	123100	18121230	9570	9570	9570	9570	9
462	20241008	123000	18035100	9570	9570	9570	9570	0
463	20241008	122900	18035100	9570	9570	9570	9570	0
464	20241008	122800	18035100	9570	9570	9570	9570	0
465	20241008	122700	18035100	9570	9570	9570	9570	0
466	20241008	122600	18035100	9570	9570	9570	9570	0
467	20241008	122500	18035100	9570	9570	9570	9570	0
468	20241008	122400	18035100	9570	9570	9570	9570	0
469	20241008	122300	18035100	9570	9570	9570	9570	0
470	20241008	122200	18035100	9570	9570	9570	9570	0
471	20241008	122100	18035100	9570	9570	9570	9570	0
472	20241008	122000	18035100	9570	9570	9570	9570	0
473	20241008	121900	18035100	9570	9570	9570	9570	0
474	20241008	121800	18035100	9570	9570	9570	9570	1
475	20241008	121700	18025530	9560	9560	9560	9560	0
476	20241008	121600	18025530	9560	9560	9560	9560	0
477	20241008	121500	18025530	9560	9560	9560	9560	0
478	20241008	121400	18025530	9560	9560	9560	9560	0
479	20241008	121300	18025530	9560	9560	9560	9560	0
480	20241008	121200	18025530	9560	9560	9560	9560	0
481	20241008	121100	18025530	9560	9560	9560	9560	0
482	20241008	121000	18025530	9560	9560	9560	9560	30
483	20241008	120900	17738730	9560	9560	9560	9560	0
484	20241008	120800	17738730	9560	9560	9560	9560	0
485	20241008	120700	17738730	9560	9560	9560	9560	0
486	20241008	120600	17738730	9560	9560	9560	9560	0
487	20241008	120500	17738730	9560	9560	9560	9560	1
488	20241008	120400	17729170	9550	9550	9550	9550	0
489	20241008	120300	17729170	9550	9550	9550	9550	0
490	20241008	120200	17729170	9550	9550	9550	9550	0
491	20241008	120100	17729170	9550	9550	9550	9550	0
492	20241008	120000	17729170	9550	9550	9550	9550	0
493	20241008	115900	17729170	9550	9550	9550	9550	0
494	20241008	115800	17729170	9550	9550	9550	9550	0
495	20241008	115700	17729170	9550	9550	9550	9550	0
496	20241008	115600	17729170	9550	9550	9550	9550	0
497	20241008	115500	17729170	9550	9550	9550	9550	0
498	20241008	115400	17729170	9550	9550	9550	9550	0
499	20241008	115300	17729170	9550	9550	9550	9550	0
500	20241008	115200	17729170	9550	9550	9550	9550	0
501	20241008	115100	17729170	9550	9550	9550	9550	40
502	20241008	115000	17347170	9550	9550	9550	9550	200
503	20241008	114900	15437170	9560	9560	9560	9560	0
504	20241008	114800	15437170	9560	9560	9560	9560	0
505	20241008	114700	15437170	9560	9560	9560	9560	0
506	20241008	114600	15437170	9560	9560	9560	9560	5
507	20241008	114500	15389370	9560	9560	9560	9560	10
508	20241008	114400	15293770	9560	9560	9560	9560	0
509	20241008	114300	15293770	9560	9560	9560	9560	0
510	20241008	114200	15293770	9560	9560	9560	9560	0
511	20241008	114100	15293770	9560	9560	9560	9560	0
512	20241008	114000	15293770	9560	9560	9560	9560	0
513	20241008	113900	15293770	9560	9560	9560	9560	0
514	20241008	113800	15293770	9560	9560	9560	9560	0
515	20241008	113700	15293770	9560	9560	9560	9560	0
516	20241008	113600	15293770	9560	9560	9560	9560	0
517	20241008	113500	15293770	9560	9560	9560	9560	0
518	20241008	113400	15293770	9560	9560	9560	9560	0
519	20241008	113300	15293770	9560	9560	9560	9560	0
520	20241008	113200	15293770	9560	9560	9560	9560	0
521	20241008	113100	15293770	9560	9560	9560	9560	0
522	20241008	113000	15293770	9560	9560	9560	9560	0
523	20241008	112900	15293770	9560	9560	9560	9560	0
524	20241008	112800	15293770	9560	9560	9560	9560	0
525	20241008	112700	15293770	9560	9560	9560	9560	0
526	20241008	112600	15293770	9560	9560	9560	9560	0
527	20241008	112500	15293770	9560	9560	9560	9560	0
528	20241008	112400	15293770	9560	9560	9560	9560	0
529	20241008	112300	15293770	9560	9560	9560	9560	0
530	20241008	112200	15293770	9560	9560	9560	9560	0
531	20241008	112100	15293770	9560	9560	9560	9560	0
532	20241008	112000	15293770	9560	9560	9560	9560	0
533	20241008	111900	15293770	9560	9560	9560	9560	0
534	20241008	111800	15293770	9560	9560	9560	9560	0
535	20241008	111700	15293770	9560	9560	9560	9560	0
536	20241008	111600	15293770	9560	9560	9560	9560	0
537	20241008	111500	15293770	9560	9560	9560	9560	0
538	20241008	111400	15293770	9560	9590	9650	9560	594
539	20241008	111300	9574600	9540	9540	9540	9540	0
540	20241008	111200	9574600	9540	9540	9540	9540	0
541	20241008	111100	9574600	9540	9540	9540	9540	0
542	20241008	111000	9574600	9540	9540	9540	9540	0
543	20241008	110900	9574600	9540	9540	9540	9540	0
544	20241008	110800	9574600	9540	9540	9540	9540	0
545	20241008	110700	9574600	9540	9540	9540	9540	0
546	20241008	110600	9574600	9540	9540	9540	9540	0
547	20241008	110500	9574600	9540	9540	9540	9540	0
548	20241008	110400	9574600	9540	9540	9540	9540	0
549	20241008	110300	9574600	9540	9540	9540	9540	0
550	20241008	110200	9574600	9540	9540	9540	9540	0
551	20241008	110100	9574600	9540	9540	9540	9540	0
552	20241008	110000	9574600	9540	9540	9540	9540	0
553	20241008	105900	9574600	9540	9540	9540	9540	0
554	20241008	105800	9574600	9540	9540	9540	9540	0
555	20241008	105700	9574600	9540	9540	9540	9540	0
556	20241008	105600	9574600	9540	9540	9540	9540	0
557	20241008	105500	9574600	9540	9540	9540	9540	0
558	20241008	105400	9574600	9540	9540	9540	9540	0
559	20241008	105300	9574600	9540	9540	9540	9540	0
560	20241008	105200	9574600	9540	9540	9540	9540	0
561	20241008	105100	9574600	9540	9540	9540	9540	0
562	20241008	105000	9574600	9540	9540	9540	9540	0
563	20241008	104900	9574600	9540	9540	9540	9540	0
564	20241008	104800	9574600	9540	9540	9540	9540	0
565	20241008	104700	9574600	9540	9540	9540	9540	0
566	20241008	104600	9574600	9540	9540	9540	9540	0
567	20241008	104500	9574600	9540	9540	9540	9540	0
568	20241008	104400	9574600	9540	9540	9540	9540	0
569	20241008	104300	9574600	9540	9540	9540	9540	0
570	20241008	104200	9574600	9540	9540	9540	9540	0
571	20241008	104100	9574600	9540	9540	9540	9540	0
572	20241008	104000	9574600	9540	9540	9540	9540	0
573	20241008	103900	9574600	9540	9540	9540	9540	0
574	20241008	103800	9574600	9540	9540	9540	9540	0
575	20241008	103700	9574600	9540	9540	9540	9540	0
576	20241008	103600	9574600	9540	9540	9540	9540	0
577	20241008	103500	9574600	9540	9540	9540	9540	0
578	20241008	103400	9574600	9540	9540	9540	9540	0
579	20241008	103300	9574600	9540	9540	9540	9540	0
580	20241008	103200	9574600	9540	9540	9540	9540	0
581	20241008	103100	9574600	9540	9540	9540	9540	6
582	20241008	103000	9517360	9540	9540	9540	9540	0
583	20241008	102900	9517360	9540	9540	9540	9540	40
584	20241008	102800	9135760	9540	9550	9550	9540	333
585	20241008	102700	5958860	9550	9550	9550	9550	0
586	20241008	102600	5958860	9550	9550	9550	9550	0
587	20241008	102500	5958860	9550	9550	9550	9550	0
588	20241008	102400	5958860	9550	9550	9550	9550	0
589	20241008	102300	5958860	9550	9550	9550	9550	0
590	20241008	102200	5958860	9550	9550	9550	9550	0
591	20241008	102100	5958860	9550	9550	9550	9550	0
592	20241008	102000	5958860	9550	9550	9550	9550	0
593	20241008	101900	5958860	9550	9550	9550	9550	0
594	20241008	101800	5958860	9550	9550	9550	9550	0
595	20241008	101700	5958860	9550	9550	9550	9550	0
596	20241008	101600	5958860	9550	9550	9550	9550	20
597	20241008	101500	5767860	9540	9540	9540	9540	0
598	20241008	101400	5767860	9540	9540	9540	9540	0
599	20241008	101300	5767860	9540	9540	9540	9540	0
600	20241008	101200	5767860	9540	9540	9540	9540	0
601	20241008	101100	5767860	9540	9540	9540	9540	0
602	20241008	101000	5767860	9540	9540	9540	9540	0
603	20241008	100900	5767860	9540	9540	9540	9540	0
604	20241008	100800	5767860	9540	9550	9550	9540	340
605	20241008	100700	2521890	9640	9640	9640	9640	0
606	20241008	100600	2521890	9640	9640	9640	9640	0
607	20241008	100500	2521890	9640	9640	9640	9640	0
608	20241008	100400	2521890	9640	9640	9640	9640	0
609	20241008	100300	2521890	9640	9640	9640	9640	0
610	20241008	100200	2521890	9640	9640	9640	9640	0
611	20241008	100100	2521890	9640	9640	9640	9640	0
612	20241008	100000	2521890	9640	9640	9640	9640	0
613	20241008	095900	2521890	9640	9640	9640	9640	0
614	20241008	095800	2521890	9640	9640	9640	9640	0
615	20241008	095700	2521890	9640	9640	9640	9640	0
616	20241008	095600	2521890	9640	9640	9640	9640	0
617	20241008	095500	2521890	9640	9640	9640	9640	0
618	20241008	095400	2521890	9640	9640	9640	9640	0
619	20241008	095300	2521890	9640	9640	9640	9640	0
620	20241008	095200	2521890	9640	9640	9640	9640	0
621	20241008	095100	2521890	9640	9640	9640	9640	0
622	20241008	095000	2521890	9640	9640	9640	9640	0
623	20241008	094900	2521890	9640	9640	9640	9640	10
624	20241008	094800	2425490	9550	9550	9550	9550	0
625	20241008	094700	2425490	9550	9550	9550	9550	21
626	20241008	094600	2224940	9550	9550	9550	9550	0
627	20241008	094500	2224940	9550	9550	9550	9550	0
628	20241008	094400	2224940	9550	9550	9550	9550	0
629	20241008	094300	2224940	9550	9550	9550	9550	0
630	20241008	094200	2224940	9550	9550	9550	9550	0
631	20241008	094100	2224940	9550	9550	9550	9550	1
632	20241008	094000	2215390	9640	9640	9640	9640	1
633	20241008	093900	2205750	9640	9640	9640	9640	0
634	20241008	093800	2205750	9640	9640	9640	9640	0
635	20241008	093700	2205750	9640	9640	9640	9640	0
636	20241008	093600	2205750	9640	9640	9640	9640	0
637	20241008	093500	2205750	9640	9640	9640	9640	0
638	20241008	093400	2205750	9640	9640	9640	9640	0
639	20241008	093300	2205750	9640	9640	9640	9640	0
640	20241008	093200	2205750	9640	9640	9640	9640	0
641	20241008	093100	2205750	9640	9640	9640	9640	0
642	20241008	093000	2205750	9640	9640	9640	9640	2
643	20241008	092900	2186470	9550	9550	9550	9550	0
644	20241008	092800	2186470	9550	9550	9550	9550	0
645	20241008	092700	2186470	9550	9550	9550	9550	0
646	20241008	092600	2186470	9550	9550	9550	9550	0
647	20241008	092500	2186470	9550	9560	9560	9550	20
648	20241008	092400	1995420	9630	9630	9630	9630	7
649	20241008	092300	1928010	9550	9550	9550	9550	0
650	20241008	092200	1928010	9550	9550	9550	9550	0
651	20241008	092100	1928010	9550	9550	9550	9550	1
652	20241008	092000	1918460	9640	9640	9640	9640	74
653	20241008	091900	1205100	9640	9640	9640	9640	60
654	20241008	091800	626700	9640	9640	9640	9640	0
655	20241008	091700	626700	9640	9640	9640	9640	0
656	20241008	091600	626700	9640	9640	9640	9640	0
657	20241008	091500	626700	9640	9640	9640	9640	0
658	20241008	091400	626700	9640	9640	9640	9640	0
659	20241008	091300	626700	9640	9640	9640	9640	0
660	20241008	091200	626700	9640	9640	9640	9640	0
661	20241008	091100	626700	9640	9640	9640	9640	0
662	20241008	091000	626700	9640	9640	9640	9640	0
663	20241008	090900	626700	9640	9640	9640	9640	0
664	20241008	090800	626700	9640	9640	9640	9640	0
665	20241008	090700	626700	9640	9640	9640	9640	0
666	20241008	090600	626700	9640	9640	9640	9640	0
667	20241008	090500	626700	9640	9690	9690	9640	20
668	20241008	090400	433800	9640	9640	9640	9640	0
669	20241008	090300	433800	9640	9640	9640	9640	0
670	20241008	090200	433800	9640	9640	9640	9640	0
671	20241008	090100	433800	9640	9640	9640	9640	45
672	20241008	090000	0	9640	9640	9640	9640	0