KissMeData/263860/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	205900	74825200	9650	9650	9650	9650	144
3	20241004	205800	74825200	9650	9650	9650	9650	0
4	20241004	205700	74825200	9650	9650	9650	9650	0
5	20241004	205600	74825200	9650	9650	9650	9650	0
6	20241004	205500	74825200	9650	9650	9650	9650	0
7	20241004	205400	74825200	9650	9650	9650	9650	0
8	20241004	205300	74825200	9650	9650	9650	9650	0
9	20241004	205200	74825200	9650	9650	9650	9650	0
10	20241004	205100	74825200	9650	9650	9650	9650	0
11	20241004	205000	74825200	9650	9650	9650	9650	0
12	20241004	204900	74825200	9650	9650	9650	9650	0
13	20241004	204800	74825200	9650	9650	9650	9650	0
14	20241004	204700	74825200	9650	9650	9650	9650	0
15	20241004	204600	74825200	9650	9650	9650	9650	0
16	20241004	204500	74825200	9650	9650	9650	9650	0
17	20241004	204400	74825200	9650	9650	9650	9650	0
18	20241004	204300	74825200	9650	9650	9650	9650	0
19	20241004	204200	74825200	9650	9650	9650	9650	0
20	20241004	204100	74825200	9650	9650	9650	9650	0
21	20241004	204000	74825200	9650	9650	9650	9650	0
22	20241004	203900	74825200	9650	9650	9650	9650	0
23	20241004	203800	74825200	9650	9650	9650	9650	0
24	20241004	203700	74825200	9650	9650	9650	9650	0
25	20241004	203600	74825200	9650	9650	9650	9650	0
26	20241004	203500	74825200	9650	9650	9650	9650	0
27	20241004	203400	74825200	9650	9650	9650	9650	0
28	20241004	203300	74825200	9650	9650	9650	9650	0
29	20241004	203200	74825200	9650	9650	9650	9650	0
30	20241004	203100	74825200	9650	9650	9650	9650	0
31	20241004	203000	74825200	9650	9650	9650	9650	0
32	20241004	202900	74825200	9650	9650	9650	9650	144
33	20241004	202800	74825200	9650	9650	9650	9650	0
34	20241004	202700	74825200	9650	9650	9650	9650	0
35	20241004	202600	74825200	9650	9650	9650	9650	0
36	20241004	202500	74825200	9650	9650	9650	9650	0
37	20241004	202400	74825200	9650	9650	9650	9650	0
38	20241004	202300	74825200	9650	9650	9650	9650	0
39	20241004	202200	74825200	9650	9650	9650	9650	0
40	20241004	202100	74825200	9650	9650	9650	9650	0
41	20241004	202000	74825200	9650	9650	9650	9650	0
42	20241004	201900	74825200	9650	9650	9650	9650	0
43	20241004	201800	74825200	9650	9650	9650	9650	0
44	20241004	201700	74825200	9650	9650	9650	9650	0
45	20241004	201600	74825200	9650	9650	9650	9650	0
46	20241004	201500	74825200	9650	9650	9650	9650	0
47	20241004	201400	74825200	9650	9650	9650	9650	0
48	20241004	201300	74825200	9650	9650	9650	9650	0
49	20241004	201200	74825200	9650	9650	9650	9650	0
50	20241004	201100	74825200	9650	9650	9650	9650	0
51	20241004	201000	74825200	9650	9650	9650	9650	0
52	20241004	200900	74825200	9650	9650	9650	9650	0
53	20241004	200800	74825200	9650	9650	9650	9650	0
54	20241004	200700	74825200	9650	9650	9650	9650	0
55	20241004	200600	74825200	9650	9650	9650	9650	0
56	20241004	200500	74825200	9650	9650	9650	9650	0
57	20241004	200400	74825200	9650	9650	9650	9650	0
58	20241004	200300	74825200	9650	9650	9650	9650	0
59	20241004	200200	74825200	9650	9650	9650	9650	0
60	20241004	200100	74825200	9650	9650	9650	9650	0
61	20241004	200000	74825200	9650	9650	9650	9650	0
62	20241004	195900	74825200	9650	9650	9650	9650	144
63	20241004	195800	74825200	9650	9650	9650	9650	0
64	20241004	195700	74825200	9650	9650	9650	9650	0
65	20241004	195600	74825200	9650	9650	9650	9650	0
66	20241004	195500	74825200	9650	9650	9650	9650	0
67	20241004	195400	74825200	9650	9650	9650	9650	0
68	20241004	195300	74825200	9650	9650	9650	9650	0
69	20241004	195200	74825200	9650	9650	9650	9650	0
70	20241004	195100	74825200	9650	9650	9650	9650	0
71	20241004	195000	74825200	9650	9650	9650	9650	0
72	20241004	194900	74825200	9650	9650	9650	9650	0
73	20241004	194800	74825200	9650	9650	9650	9650	0
74	20241004	194700	74825200	9650	9650	9650	9650	0
75	20241004	194600	74825200	9650	9650	9650	9650	0
76	20241004	194500	74825200	9650	9650	9650	9650	0
77	20241004	194400	74825200	9650	9650	9650	9650	0
78	20241004	194300	74825200	9650	9650	9650	9650	0
79	20241004	194200	74825200	9650	9650	9650	9650	0
80	20241004	194100	74825200	9650	9650	9650	9650	0
81	20241004	194000	74825200	9650	9650	9650	9650	0
82	20241004	193900	74825200	9650	9650	9650	9650	0
83	20241004	193800	74825200	9650	9650	9650	9650	0
84	20241004	193700	74825200	9650	9650	9650	9650	0
85	20241004	193600	74825200	9650	9650	9650	9650	0
86	20241004	193500	74825200	9650	9650	9650	9650	0
87	20241004	193400	74825200	9650	9650	9650	9650	0
88	20241004	193300	74825200	9650	9650	9650	9650	0
89	20241004	193200	74825200	9650	9650	9650	9650	0
90	20241004	193100	74825200	9650	9650	9650	9650	0
91	20241004	193000	74825200	9650	9650	9650	9650	0
92	20241004	192900	74825200	9650	9650	9650	9650	144
93	20241004	192800	74825200	9650	9650	9650	9650	0
94	20241004	192700	74825200	9650	9650	9650	9650	0
95	20241004	192600	74825200	9650	9650	9650	9650	0
96	20241004	192500	74825200	9650	9650	9650	9650	0
97	20241004	192400	74825200	9650	9650	9650	9650	0
98	20241004	192300	74825200	9650	9650	9650	9650	0
99	20241004	192200	74825200	9650	9650	9650	9650	0
100	20241004	192100	74825200	9650	9650	9650	9650	0
101	20241004	192000	74825200	9650	9650	9650	9650	0
102	20241004	191900	74825200	9650	9650	9650	9650	0
103	20241004	191800	74825200	9650	9650	9650	9650	0
104	20241004	191700	74825200	9650	9650	9650	9650	0
105	20241004	191600	74825200	9650	9650	9650	9650	0
106	20241004	191500	74825200	9650	9650	9650	9650	0
107	20241004	191400	74825200	9650	9650	9650	9650	0
108	20241004	191300	74825200	9650	9650	9650	9650	0
109	20241004	191200	74825200	9650	9650	9650	9650	0
110	20241004	191100	74825200	9650	9650	9650	9650	0
111	20241004	191000	74825200	9650	9650	9650	9650	0
112	20241004	190900	74825200	9650	9650	9650	9650	0
113	20241004	190800	74825200	9650	9650	9650	9650	0
114	20241004	190700	74825200	9650	9650	9650	9650	0
115	20241004	190600	74825200	9650	9650	9650	9650	0
116	20241004	190500	74825200	9650	9650	9650	9650	0
117	20241004	190400	74825200	9650	9650	9650	9650	0
118	20241004	190300	74825200	9650	9650	9650	9650	0
119	20241004	190200	74825200	9650	9650	9650	9650	0
120	20241004	190100	74825200	9650	9650	9650	9650	0
121	20241004	190000	74825200	9650	9650	9650	9650	0
122	20241004	185900	74825200	9650	9650	9650	9650	144
123	20241004	185800	74825200	9650	9650	9650	9650	0
124	20241004	185700	74825200	9650	9650	9650	9650	0
125	20241004	185600	74825200	9650	9650	9650	9650	0
126	20241004	185500	74825200	9650	9650	9650	9650	0
127	20241004	185400	74825200	9650	9650	9650	9650	0
128	20241004	185300	74825200	9650	9650	9650	9650	0
129	20241004	185200	74825200	9650	9650	9650	9650	0
130	20241004	185100	74825200	9650	9650	9650	9650	0
131	20241004	185000	74825200	9650	9650	9650	9650	0
132	20241004	184900	74825200	9650	9650	9650	9650	0
133	20241004	184800	74825200	9650	9650	9650	9650	0
134	20241004	184700	74825200	9650	9650	9650	9650	0
135	20241004	184600	74825200	9650	9650	9650	9650	0
136	20241004	184500	74825200	9650	9650	9650	9650	0
137	20241004	184400	74825200	9650	9650	9650	9650	0
138	20241004	184300	74825200	9650	9650	9650	9650	0
139	20241004	184200	74825200	9650	9650	9650	9650	0
140	20241004	184100	74825200	9650	9650	9650	9650	0
141	20241004	184000	74825200	9650	9650	9650	9650	0
142	20241004	183900	74825200	9650	9650	9650	9650	0
143	20241004	183800	74825200	9650	9650	9650	9650	0
144	20241004	183700	74825200	9650	9650	9650	9650	0
145	20241004	183600	74825200	9650	9650	9650	9650	0
146	20241004	183500	74825200	9650	9650	9650	9650	0
147	20241004	183400	74825200	9650	9650	9650	9650	0
148	20241004	183300	74825200	9650	9650	9650	9650	0
149	20241004	183200	74825200	9650	9650	9650	9650	0
150	20241004	183100	74825200	9650	9650	9650	9650	0
151	20241004	183000	74825200	9650	9650	9650	9650	0
152	20241004	182900	74825200	9650	9650	9650	9650	144
153	20241004	182800	74825200	9650	9650	9650	9650	0
154	20241004	182700	74825200	9650	9650	9650	9650	0
155	20241004	182600	74825200	9650	9650	9650	9650	0
156	20241004	182500	74825200	9650	9650	9650	9650	0
157	20241004	182400	74825200	9650	9650	9650	9650	0
158	20241004	182300	74825200	9650	9650	9650	9650	0
159	20241004	182200	74825200	9650	9650	9650	9650	0
160	20241004	182100	74825200	9650	9650	9650	9650	0
161	20241004	182000	74825200	9650	9650	9650	9650	0
162	20241004	181900	74825200	9650	9650	9650	9650	0
163	20241004	181800	74825200	9650	9650	9650	9650	0
164	20241004	181700	74825200	9650	9650	9650	9650	0
165	20241004	181600	74825200	9650	9650	9650	9650	0
166	20241004	181500	74825200	9650	9650	9650	9650	0
167	20241004	181400	74825200	9650	9650	9650	9650	0
168	20241004	181300	74825200	9650	9650	9650	9650	0
169	20241004	181200	74825200	9650	9650	9650	9650	0
170	20241004	181100	74825200	9650	9650	9650	9650	0
171	20241004	181000	74825200	9650	9650	9650	9650	0
172	20241004	180900	74825200	9650	9650	9650	9650	0
173	20241004	180800	74825200	9650	9650	9650	9650	0
174	20241004	180700	74825200	9650	9650	9650	9650	0
175	20241004	180600	74825200	9650	9650	9650	9650	0
176	20241004	180500	74825200	9650	9650	9650	9650	0
177	20241004	180400	74825200	9650	9650	9650	9650	0
178	20241004	180300	74825200	9650	9650	9650	9650	0
179	20241004	180200	74825200	9650	9650	9650	9650	0
180	20241004	180100	74825200	9650	9650	9650	9650	0
181	20241004	180000	74825200	9650	9650	9650	9650	0
182	20241004	175900	74825200	9650	9650	9650	9650	144
183	20241004	175800	74825200	9650	9650	9650	9650	0
184	20241004	175700	74825200	9650	9650	9650	9650	0
185	20241004	175600	74825200	9650	9650	9650	9650	0
186	20241004	175500	74825200	9650	9650	9650	9650	0
187	20241004	175400	74825200	9650	9650	9650	9650	0
188	20241004	175300	74825200	9650	9650	9650	9650	0
189	20241004	175200	74825200	9650	9650	9650	9650	0
190	20241004	175100	74825200	9650	9650	9650	9650	0
191	20241004	175000	74825200	9650	9650	9650	9650	0
192	20241004	174900	74825200	9650	9650	9650	9650	0
193	20241004	174800	74825200	9650	9650	9650	9650	0
194	20241004	174700	74825200	9650	9650	9650	9650	0
195	20241004	174600	74825200	9650	9650	9650	9650	0
196	20241004	174500	74825200	9650	9650	9650	9650	0
197	20241004	174400	74825200	9650	9650	9650	9650	0
198	20241004	174300	74825200	9650	9650	9650	9650	0
199	20241004	174200	74825200	9650	9650	9650	9650	0
200	20241004	174100	74825200	9650	9650	9650	9650	0
201	20241004	174000	74825200	9650	9650	9650	9650	0
202	20241004	173900	74825200	9650	9650	9650	9650	0
203	20241004	173800	74825200	9650	9650	9650	9650	0
204	20241004	173700	74825200	9650	9650	9650	9650	0
205	20241004	173600	74825200	9650	9650	9650	9650	0
206	20241004	173500	74825200	9650	9650	9650	9650	0
207	20241004	173400	74825200	9650	9650	9650	9650	0
208	20241004	173300	74825200	9650	9650	9650	9650	0
209	20241004	173200	74825200	9650	9650	9650	9650	0
210	20241004	173100	74825200	9650	9650	9650	9650	0
211	20241004	173000	74825200	9650	9650	9650	9650	0
212	20241004	172900	74825200	9650	9650	9650	9650	144
213	20241004	172800	74825200	9650	9650	9650	9650	0
214	20241004	172700	74825200	9650	9650	9650	9650	0
215	20241004	172600	74825200	9650	9650	9650	9650	0
216	20241004	172500	74825200	9650	9650	9650	9650	0
217	20241004	172400	74825200	9650	9650	9650	9650	0
218	20241004	172300	74825200	9650	9650	9650	9650	0
219	20241004	172200	74825200	9650	9650	9650	9650	0
220	20241004	172100	74825200	9650	9650	9650	9650	0
221	20241004	172000	74825200	9650	9650	9650	9650	0
222	20241004	171900	74825200	9650	9650	9650	9650	0
223	20241004	171800	74825200	9650	9650	9650	9650	0
224	20241004	171700	74825200	9650	9650	9650	9650	0
225	20241004	171600	74825200	9650	9650	9650	9650	0
226	20241004	171500	74825200	9650	9650	9650	9650	0
227	20241004	171400	74825200	9650	9650	9650	9650	0
228	20241004	171300	74825200	9650	9650	9650	9650	0
229	20241004	171200	74825200	9650	9650	9650	9650	0
230	20241004	171100	74825200	9650	9650	9650	9650	0
231	20241004	171000	74825200	9650	9650	9650	9650	0
232	20241004	170900	74825200	9650	9650	9650	9650	0
233	20241004	170800	74825200	9650	9650	9650	9650	0
234	20241004	170700	74825200	9650	9650	9650	9650	0
235	20241004	170600	74825200	9650	9650	9650	9650	0
236	20241004	170500	74825200	9650	9650	9650	9650	0
237	20241004	170400	74825200	9650	9650	9650	9650	0
238	20241004	170300	74825200	9650	9650	9650	9650	0
239	20241004	170200	74825200	9650	9650	9650	9650	0
240	20241004	170100	74825200	9650	9650	9650	9650	0
241	20241004	170000	74825200	9650	9650	9650	9650	0
242	20241004	165900	74825200	9650	9650	9650	9650	144
243	20241004	165800	74825200	9650	9650	9650	9650	0
244	20241004	165700	74825200	9650	9650	9650	9650	0
245	20241004	165600	74825200	9650	9650	9650	9650	0
246	20241004	165500	74825200	9650	9650	9650	9650	0
247	20241004	165400	74825200	9650	9650	9650	9650	0
248	20241004	165300	74825200	9650	9650	9650	9650	0
249	20241004	165200	74825200	9650	9650	9650	9650	0
250	20241004	165100	74825200	9650	9650	9650	9650	0
251	20241004	165000	74825200	9650	9650	9650	9650	0
252	20241004	164900	74825200	9650	9650	9650	9650	0
253	20241004	164800	74825200	9650	9650	9650	9650	0
254	20241004	164700	74825200	9650	9650	9650	9650	0
255	20241004	164600	74825200	9650	9650	9650	9650	0
256	20241004	164500	74825200	9650	9650	9650	9650	0
257	20241004	164400	74825200	9650	9650	9650	9650	0
258	20241004	164300	74825200	9650	9650	9650	9650	0
259	20241004	164200	74825200	9650	9650	9650	9650	0
260	20241004	164100	74825200	9650	9650	9650	9650	0
261	20241004	164000	74825200	9650	9650	9650	9650	0
262	20241004	163900	74825200	9650	9650	9650	9650	0
263	20241004	163800	74825200	9650	9650	9650	9650	0
264	20241004	163700	74825200	9650	9650	9650	9650	0
265	20241004	163600	74825200	9650	9650	9650	9650	0
266	20241004	163500	74825200	9650	9650	9650	9650	0
267	20241004	163400	74825200	9650	9650	9650	9650	0
268	20241004	163300	74825200	9650	9650	9650	9650	0
269	20241004	163200	74825200	9650	9650	9650	9650	0
270	20241004	163100	74825200	9650	9650	9650	9650	0
271	20241004	163000	74825200	9650	9650	9650	9650	0
272	20241004	162900	74825200	9650	9650	9650	9650	144
273	20241004	162800	74825200	9650	9650	9650	9650	0
274	20241004	162700	74825200	9650	9650	9650	9650	0
275	20241004	162600	74825200	9650	9650	9650	9650	0
276	20241004	162500	74825200	9650	9650	9650	9650	0
277	20241004	162400	74825200	9650	9650	9650	9650	0
278	20241004	162300	74825200	9650	9650	9650	9650	0
279	20241004	162200	74825200	9650	9650	9650	9650	0
280	20241004	162100	74825200	9650	9650	9650	9650	0
281	20241004	162000	74825200	9650	9650	9650	9650	0
282	20241004	161900	74825200	9650	9650	9650	9650	0
283	20241004	161800	74825200	9650	9650	9650	9650	0
284	20241004	161700	74825200	9650	9650	9650	9650	0
285	20241004	161600	74825200	9650	9650	9650	9650	0
286	20241004	161500	74825200	9650	9650	9650	9650	0
287	20241004	161400	74825200	9650	9650	9650	9650	0
288	20241004	161300	74825200	9650	9650	9650	9650	0
289	20241004	161200	74825200	9650	9650	9650	9650	0
290	20241004	161100	74825200	9650	9650	9650	9650	0
291	20241004	161000	74825200	9650	9650	9650	9650	0
292	20241004	160900	74825200	9650	9650	9650	9650	0
293	20241004	160800	74825200	9650	9650	9650	9650	0
294	20241004	160700	74825200	9650	9650	9650	9650	0
295	20241004	160600	74825200	9650	9650	9650	9650	0
296	20241004	160500	74825200	9650	9650	9650	9650	0
297	20241004	160400	74825200	9650	9650	9650	9650	0
298	20241004	160300	74825200	9650	9650	9650	9650	0
299	20241004	160200	74825200	9650	9650	9650	9650	0
300	20241004	160100	74825200	9650	9650	9650	9650	0
301	20241004	160000	74825200	9650	9650	9650	9650	0
302	20241004	155900	74825200	9650	9650	9650	9650	144
303	20241004	155800	74825200	9650	9650	9650	9650	0
304	20241004	155700	74825200	9650	9650	9650	9650	0
305	20241004	155600	74825200	9650	9650	9650	9650	0
306	20241004	155500	74825200	9650	9650	9650	9650	0
307	20241004	155400	74825200	9650	9650	9650	9650	0
308	20241004	155300	74825200	9650	9650	9650	9650	0
309	20241004	155200	74825200	9650	9650	9650	9650	0
310	20241004	155100	74825200	9650	9650	9650	9650	0
311	20241004	155000	74825200	9650	9650	9650	9650	0
312	20241004	154900	74825200	9650	9650	9650	9650	0
313	20241004	154800	74825200	9650	9650	9650	9650	0
314	20241004	154700	74825200	9650	9650	9650	9650	0
315	20241004	154600	74825200	9650	9650	9650	9650	0
316	20241004	154500	74825200	9650	9650	9650	9650	0
317	20241004	154400	74825200	9650	9650	9650	9650	0
318	20241004	154300	74825200	9650	9650	9650	9650	0
319	20241004	154200	74825200	9650	9650	9650	9650	0
320	20241004	154100	74825200	9650	9650	9650	9650	0
321	20241004	154000	74825200	9650	9650	9650	9650	0
322	20241004	153900	74825200	9650	9650	9650	9650	0
323	20241004	153800	74825200	9650	9650	9650	9650	0
324	20241004	153700	74825200	9650	9650	9650	9650	0
325	20241004	153600	74825200	9650	9650	9650	9650	0
326	20241004	153500	74825200	9650	9650	9650	9650	0
327	20241004	153400	74825200	9650	9650	9650	9650	0
328	20241004	153300	74825200	9650	9650	9650	9650	0
329	20241004	153200	74825200	9650	9650	9650	9650	0
330	20241004	153100	74825200	9650	9650	9650	9650	0
331	20241004	153000	74825200	9650	9650	9650	9650	144
332	20241004	152900	73435600	9650	9650	9650	9650	0
333	20241004	152800	73435600	9650	9650	9650	9650	0
334	20241004	152700	73435600	9650	9650	9650	9650	0
335	20241004	152600	73435600	9650	9650	9650	9650	0
336	20241004	152500	73435600	9650	9650	9650	9650	0
337	20241004	152400	73435600	9650	9650	9650	9650	0
338	20241004	152300	73435600	9650	9650	9650	9650	0
339	20241004	152200	73435600	9650	9650	9650	9650	0
340	20241004	152100	73435600	9650	9650	9650	9650	0
341	20241004	152000	73435600	9650	9650	9650	9650	0
342	20241004	151900	73435600	9650	9650	9650	9650	40
343	20241004	151800	73049600	9650	9610	9650	9610	9
344	20241004	151700	72962890	9610	9520	9610	9520	517
345	20241004	151600	68026580	9520	9530	9530	9520	10
346	20241004	151500	67931330	9540	9540	9540	9540	0
347	20241004	151400	67931330	9540	9540	9540	9540	0
348	20241004	151300	67931330	9540	9540	9540	9540	0
349	20241004	151200	67931330	9540	9540	9540	9540	5
350	20241004	151100	67883630	9540	9540	9540	9540	50
351	20241004	151000	67406630	9530	9530	9530	9530	30
352	20241004	150900	67120730	9540	9540	9540	9540	30
353	20241004	150800	66834530	9520	9520	9520	9520	0
354	20241004	150700	66834530	9520	9520	9520	9520	0
355	20241004	150600	66834530	9520	9520	9520	9520	0
356	20241004	150500	66834530	9520	9520	9520	9520	158
357	20241004	150400	65330370	9520	9520	9520	9520	0
358	20241004	150300	65330370	9520	9520	9520	9520	2
359	20241004	150200	65311330	9540	9540	9540	9540	0
360	20241004	150100	65311330	9540	9540	9540	9540	0
361	20241004	150000	65311330	9540	9510	9540	9510	62
362	20241004	145900	64721680	9510	9530	9530	9510	286
363	20241004	145800	62000990	9550	9550	9550	9550	0
364	20241004	145700	62000990	9550	9550	9550	9550	0
365	20241004	145600	62000990	9550	9550	9550	9550	0
366	20241004	145500	62000990	9550	9550	9550	9550	0
367	20241004	145400	62000990	9550	9550	9550	9550	0
368	20241004	145300	62000990	9550	9550	9550	9550	0
369	20241004	145200	62000990	9550	9550	9550	9540	7
370	20241004	145100	61934180	9550	9550	9550	9550	0
371	20241004	145000	61934180	9550	9550	9550	9540	10
372	20241004	144900	61838730	9550	9580	9580	9550	277
373	20241004	144800	59192840	9580	9580	9580	9580	79
374	20241004	144700	58436020	9580	9580	9630	9580	35
375	20241004	144600	58100220	9630	9630	9630	9630	0
376	20241004	144500	58100220	9630	9630	9630	9630	0
377	20241004	144400	58100220	9630	9630	9630	9630	0
378	20241004	144300	58100220	9630	9630	9630	9630	1
379	20241004	144200	58090590	9590	9610	9610	9590	1517
380	20241004	144100	43525890	9610	9620	9620	9610	280
381	20241004	144000	40833780	9660	9660	9660	9660	0
382	20241004	143900	40833780	9660	9660	9660	9660	0
383	20241004	143800	40833780	9660	9660	9660	9660	0
384	20241004	143700	40833780	9660	9660	9660	9660	0
385	20241004	143600	40833780	9660	9660	9660	9660	0
386	20241004	143500	40833780	9660	9660	9660	9660	0
387	20241004	143400	40833780	9660	9660	9660	9660	0
388	20241004	143300	40833780	9660	9660	9660	9660	0
389	20241004	143200	40833780	9660	9660	9660	9660	0
390	20241004	143100	40833780	9660	9660	9660	9660	0
391	20241004	143000	40833780	9660	9660	9660	9660	0
392	20241004	142900	40833780	9660	9660	9660	9660	0
393	20241004	142800	40833780	9660	9660	9660	9660	1
394	20241004	142700	40824120	9620	9620	9620	9620	40
395	20241004	142600	40439320	9660	9660	9660	9660	0
396	20241004	142500	40439320	9660	9660	9660	9660	0
397	20241004	142400	40439320	9660	9660	9660	9660	0
398	20241004	142300	40439320	9660	9660	9660	9660	0
399	20241004	142200	40439320	9660	9660	9660	9660	0
400	20241004	142100	40439320	9660	9660	9660	9660	0
401	20241004	142000	40439320	9660	9660	9660	9660	0
402	20241004	141900	40439320	9660	9660	9660	9660	0
403	20241004	141800	40439320	9660	9660	9660	9660	0
404	20241004	141700	40439320	9660	9660	9660	9660	0
405	20241004	141600	40439320	9660	9660	9660	9660	1
406	20241004	141500	40429660	9630	9630	9630	9630	0
407	20241004	141400	40429660	9630	9630	9630	9630	0
408	20241004	141300	40429660	9630	9630	9630	9630	0
409	20241004	141200	40429660	9630	9630	9630	9630	0
410	20241004	141100	40429660	9630	9630	9630	9630	0
411	20241004	141000	40429660	9630	9620	9630	9620	9
412	20241004	140900	40343030	9620	9620	9620	9620	0
413	20241004	140800	40343030	9620	9620	9620	9620	0
414	20241004	140700	40343030	9620	9620	9620	9620	0
415	20241004	140600	40343030	9620	9620	9620	9620	0
416	20241004	140500	40343030	9620	9620	9620	9620	0
417	20241004	140400	40343030	9620	9620	9620	9620	0
418	20241004	140300	40343030	9620	9620	9620	9620	0
419	20241004	140200	40343030	9620	9620	9620	9620	0
420	20241004	140100	40343030	9620	9620	9620	9620	0
421	20241004	140000	40343030	9620	9620	9620	9620	423
422	20241004	135900	36273770	9670	9670	9670	9670	0
423	20241004	135800	36273770	9670	9670	9670	9670	0
424	20241004	135700	36273770	9670	9670	9670	9670	0
425	20241004	135600	36273770	9670	9670	9670	9670	1
426	20241004	135500	36264100	9620	9620	9620	9620	0
427	20241004	135400	36264100	9620	9630	9630	9620	305
428	20241004	135300	33328440	9630	9630	9630	9630	0
429	20241004	135200	33328440	9630	9630	9630	9630	75
430	20241004	135100	32606190	9680	9680	9680	9680	0
431	20241004	135000	32606190	9680	9680	9680	9680	0
432	20241004	134900	32606190	9680	9680	9680	9680	0
433	20241004	134800	32606190	9680	9680	9680	9680	0
434	20241004	134700	32606190	9680	9680	9680	9680	0
435	20241004	134600	32606190	9680	9680	9680	9680	0
436	20241004	134500	32606190	9680	9680	9680	9680	50
437	20241004	134400	32122190	9680	9680	9680	9680	0
438	20241004	134300	32122190	9680	9680	9680	9680	0
439	20241004	134200	32122190	9680	9680	9680	9680	0
440	20241004	134100	32122190	9680	9680	9680	9680	0
441	20241004	134000	32122190	9680	9680	9680	9680	0
442	20241004	133900	32122190	9680	9680	9680	9680	0
443	20241004	133800	32122190	9680	9680	9680	9680	0
444	20241004	133700	32122190	9680	9680	9680	9680	1
445	20241004	133600	32112510	9680	9680	9680	9680	0
446	20241004	133500	32112510	9680	9680	9680	9680	0
447	20241004	133400	32112510	9680	9680	9680	9680	0
448	20241004	133300	32112510	9680	9680	9680	9680	0
449	20241004	133200	32112510	9680	9680	9680	9680	0
450	20241004	133100	32112510	9680	9680	9680	9680	0
451	20241004	133000	32112510	9680	9680	9680	9680	0
452	20241004	132900	32112510	9680	9680	9680	9680	0
453	20241004	132800	32112510	9680	9630	9680	9630	6
454	20241004	132700	32054680	9630	9630	9630	9630	0
455	20241004	132600	32054680	9630	9630	9630	9630	0
456	20241004	132500	32054680	9630	9630	9630	9630	0
457	20241004	132400	32054680	9630	9630	9630	9630	0
458	20241004	132300	32054680	9630	9630	9630	9630	0
459	20241004	132200	32054680	9630	9630	9630	9630	0
460	20241004	132100	32054680	9630	9630	9630	9630	0
461	20241004	132000	32054680	9630	9630	9630	9630	10
462	20241004	131900	31958380	9630	9630	9630	9630	11
463	20241004	131800	31852450	9630	9630	9630	9630	0
464	20241004	131700	31852450	9630	9630	9630	9630	0
465	20241004	131600	31852450	9630	9630	9630	9630	3
466	20241004	131500	31823560	9630	9630	9630	9630	0
467	20241004	131400	31823560	9630	9630	9630	9630	0
468	20241004	131300	31823560	9630	9630	9630	9630	0
469	20241004	131200	31823560	9630	9630	9630	9630	0
470	20241004	131100	31823560	9630	9630	9630	9630	0
471	20241004	131000	31823560	9630	9630	9630	9630	0
472	20241004	130900	31823560	9630	9630	9630	9630	0
473	20241004	130800	31823560	9630	9640	9640	9630	73
474	20241004	130700	31120370	9650	9650	9650	9650	0
475	20241004	130600	31120370	9650	9680	9680	9650	70
476	20241004	130500	30444810	9680	9680	9680	9680	0
477	20241004	130400	30444810	9680	9680	9680	9680	0
478	20241004	130300	30444810	9680	9680	9680	9680	0
479	20241004	130200	30444810	9680	9680	9680	9680	0
480	20241004	130100	30444810	9680	9680	9680	9680	0
481	20241004	130000	30444810	9680	9680	9680	9680	2
482	20241004	125900	30425450	9650	9650	9650	9650	0
483	20241004	125800	30425450	9650	9650	9650	9650	0
484	20241004	125700	30425450	9650	9650	9650	9650	0
485	20241004	125600	30425450	9650	9650	9650	9650	0
486	20241004	125500	30425450	9650	9650	9650	9650	0
487	20241004	125400	30425450	9650	9650	9650	9650	0
488	20241004	125300	30425450	9650	9650	9650	9650	0
489	20241004	125200	30425450	9650	9650	9650	9650	0
490	20241004	125100	30425450	9650	9650	9650	9650	0
491	20241004	125000	30425450	9650	9650	9650	9650	0
492	20241004	124900	30425450	9650	9650	9650	9650	0
493	20241004	124800	30425450	9650	9650	9650	9650	0
494	20241004	124700	30425450	9650	9650	9650	9650	17
495	20241004	124600	30261400	9660	9670	9670	9660	21
496	20241004	124500	30058510	9670	9670	9670	9670	0
497	20241004	124400	30058510	9670	9670	9670	9670	0
498	20241004	124300	30058510	9670	9670	9670	9670	0
499	20241004	124200	30058510	9670	9670	9670	9670	0
500	20241004	124100	30058510	9670	9670	9670	9670	0
501	20241004	124000	30058510	9670	9670	9670	9670	3
502	20241004	123900	30029500	9710	9710	9710	9710	0
503	20241004	123800	30029500	9710	9710	9710	9710	0
504	20241004	123700	30029500	9710	9710	9710	9710	0
505	20241004	123600	30029500	9710	9710	9710	9710	0
506	20241004	123500	30029500	9710	9710	9710	9710	0
507	20241004	123400	30029500	9710	9710	9710	9710	0
508	20241004	123300	30029500	9710	9710	9710	9710	0
509	20241004	123200	30029500	9710	9710	9710	9710	0
510	20241004	123100	30029500	9710	9710	9710	9710	0
511	20241004	123000	30029500	9710	9710	9710	9700	38
512	20241004	122900	29660560	9710	9710	9710	9710	0
513	20241004	122800	29660560	9710	9710	9710	9710	0
514	20241004	122700	29660560	9710	9710	9710	9710	0
515	20241004	122600	29660560	9710	9710	9710	9710	0
516	20241004	122500	29660560	9710	9710	9710	9710	0
517	20241004	122400	29660560	9710	9710	9710	9710	0
518	20241004	122300	29660560	9710	9710	9710	9710	0
519	20241004	122200	29660560	9710	9710	9710	9710	0
520	20241004	122100	29660560	9710	9710	9710	9710	0
521	20241004	122000	29660560	9710	9710	9710	9710	0
522	20241004	121900	29660560	9710	9710	9710	9710	0
523	20241004	121800	29660560	9710	9710	9710	9710	0
524	20241004	121700	29660560	9710	9710	9710	9710	0
525	20241004	121600	29660560	9710	9710	9710	9710	0
526	20241004	121500	29660560	9710	9710	9710	9710	0
527	20241004	121400	29660560	9710	9710	9710	9710	0
528	20241004	121300	29660560	9710	9710	9710	9710	0
529	20241004	121200	29660560	9710	9710	9710	9710	0
530	20241004	121100	29660560	9710	9710	9710	9710	0
531	20241004	121000	29660560	9710	9710	9710	9710	0
532	20241004	120900	29660560	9710	9710	9710	9710	0
533	20241004	120800	29660560	9710	9710	9710	9710	0
534	20241004	120700	29660560	9710	9710	9710	9710	0
535	20241004	120600	29660560	9710	9710	9710	9710	0
536	20241004	120500	29660560	9710	9710	9710	9710	0
537	20241004	120400	29660560	9710	9710	9710	9710	0
538	20241004	120300	29660560	9710	9710	9710	9710	0
539	20241004	120200	29660560	9710	9710	9710	9710	0
540	20241004	120100	29660560	9710	9710	9710	9710	0
541	20241004	120000	29660560	9710	9710	9710	9710	0
542	20241004	115900	29660560	9710	9710	9710	9710	0
543	20241004	115800	29660560	9710	9710	9710	9710	0
544	20241004	115700	29660560	9710	9710	9710	9710	0
545	20241004	115600	29660560	9710	9710	9710	9710	0
546	20241004	115500	29660560	9710	9710	9710	9710	1
547	20241004	115400	29650850	9710	9710	9710	9710	1
548	20241004	115300	29641140	9700	9700	9700	9700	0
549	20241004	115200	29641140	9700	9700	9700	9700	0
550	20241004	115100	29641140	9700	9700	9700	9700	260
551	20241004	115000	27119140	9700	9700	9700	9700	0
552	20241004	114900	27119140	9700	9700	9700	9700	0
553	20241004	114800	27119140	9700	9700	9700	9700	0
554	20241004	114700	27119140	9700	9700	9700	9700	0
555	20241004	114600	27119140	9700	9700	9700	9700	0
556	20241004	114500	27119140	9700	9700	9700	9700	0
557	20241004	114400	27119140	9700	9700	9700	9700	0
558	20241004	114300	27119140	9700	9700	9700	9700	0
559	20241004	114200	27119140	9700	9700	9700	9700	0
560	20241004	114100	27119140	9700	9700	9700	9700	0
561	20241004	114000	27119140	9700	9700	9700	9700	0
562	20241004	113900	27119140	9700	9700	9700	9700	0
563	20241004	113800	27119140	9700	9700	9700	9700	0
564	20241004	113700	27119140	9700	9700	9700	9700	0
565	20241004	113600	27119140	9700	9700	9700	9700	0
566	20241004	113500	27119140	9700	9700	9700	9700	0
567	20241004	113400	27119140	9700	9700	9700	9700	0
568	20241004	113300	27119140	9700	9700	9700	9700	0
569	20241004	113200	27119140	9700	9700	9700	9700	0
570	20241004	113100	27119140	9700	9700	9700	9700	0
571	20241004	113000	27119140	9700	9650	9700	9650	601
572	20241004	112900	21319440	9700	9660	9700	9660	18
573	20241004	112800	21145520	9710	9710	9710	9710	0
574	20241004	112700	21145520	9710	9710	9710	9710	0
575	20241004	112600	21145520	9710	9710	9710	9710	0
576	20241004	112500	21145520	9710	9710	9710	9710	0
577	20241004	112400	21145520	9710	9710	9710	9710	2
578	20241004	112300	21126100	9700	9700	9700	9700	10
579	20241004	112200	21029100	9680	9680	9680	9680	19
580	20241004	112100	20845180	9660	9660	9660	9660	0
581	20241004	112000	20845180	9660	9660	9660	9660	0
582	20241004	111900	20845180	9660	9660	9660	9660	0
583	20241004	111800	20845180	9660	9660	9660	9660	0
584	20241004	111700	20845180	9660	9660	9660	9660	0
585	20241004	111600	20845180	9660	9660	9660	9660	0
586	20241004	111500	20845180	9660	9660	9660	9660	1
587	20241004	111400	20835520	9700	9700	9700	9700	1
588	20241004	111300	20825820	9660	9660	9660	9660	0
589	20241004	111200	20825820	9660	9660	9660	9660	0
590	20241004	111100	20825820	9660	9660	9660	9660	0
591	20241004	111000	20825820	9660	9660	9660	9660	0
592	20241004	110900	20825820	9660	9650	9660	9650	73
593	20241004	110800	20121160	9650	9650	9650	9650	0
594	20241004	110700	20121160	9650	9650	9650	9650	0
595	20241004	110600	20121160	9650	9660	9660	9650	20
596	20241004	110500	19928150	9660	9660	9660	9660	1
597	20241004	110400	19918490	9660	9660	9660	9660	258
598	20241004	110300	17426210	9660	9670	9670	9660	220
599	20241004	110200	15300980	9710	9710	9710	9710	0
600	20241004	110100	15300980	9710	9710	9710	9710	0
601	20241004	110000	15300980	9710	9710	9710	9710	0
602	20241004	105900	15300980	9710	9710	9710	9710	10
603	20241004	105800	15203880	9710	9710	9710	9710	0
604	20241004	105700	15203880	9710	9710	9710	9710	0
605	20241004	105600	15203880	9710	9710	9710	9710	1
606	20241004	105500	15194170	9710	9710	9710	9710	0
607	20241004	105400	15194170	9710	9710	9710	9710	0
608	20241004	105300	15194170	9710	9710	9710	9710	0
609	20241004	105200	15194170	9710	9710	9710	9710	0
610	20241004	105100	15194170	9710	9710	9710	9710	0
611	20241004	105000	15194170	9710	9710	9710	9710	1
612	20241004	104900	15184460	9670	9670	9670	9670	20
613	20241004	104800	14991060	9710	9710	9710	9710	0
614	20241004	104700	14991060	9710	9710	9710	9710	0
615	20241004	104600	14991060	9710	9710	9710	9710	0
616	20241004	104500	14991060	9710	9700	9710	9700	122
617	20241004	104400	13807220	9700	9700	9700	9700	0
618	20241004	104300	13807220	9700	9700	9700	9700	0
619	20241004	104200	13807220	9700	9700	9700	9700	0
620	20241004	104100	13807220	9700	9700	9700	9700	0
621	20241004	104000	13807220	9700	9700	9700	9700	0
622	20241004	103900	13807220	9700	9700	9700	9700	0
623	20241004	103800	13807220	9700	9700	9700	9700	0
624	20241004	103700	13807220	9700	9700	9700	9700	0
625	20241004	103600	13807220	9700	9700	9700	9700	21
626	20241004	103500	13603520	9700	9700	9700	9700	0
627	20241004	103400	13603520	9700	9700	9700	9700	0
628	20241004	103300	13603520	9700	9700	9700	9700	0
629	20241004	103200	13603520	9700	9700	9700	9700	0
630	20241004	103100	13603520	9700	9700	9700	9700	0
631	20241004	103000	13603520	9700	9700	9700	9700	0
632	20241004	102900	13603520	9700	9700	9700	9700	0
633	20241004	102800	13603520	9700	9700	9700	9700	0
634	20241004	102700	13603520	9700	9700	9700	9700	25
635	20241004	102600	13361020	9700	9700	9700	9700	0
636	20241004	102500	13361020	9700	9700	9700	9700	1
637	20241004	102400	13351320	9670	9670	9670	9670	20
638	20241004	102300	13157920	9680	9680	9680	9680	0
639	20241004	102200	13157920	9680	9680	9680	9680	0
640	20241004	102100	13157920	9680	9680	9680	9680	0
641	20241004	102000	13157920	9680	9680	9680	9680	0
642	20241004	101900	13157920	9680	9680	9680	9680	0
643	20241004	101800	13157920	9680	9680	9680	9680	0
644	20241004	101700	13157920	9680	9680	9680	9680	0
645	20241004	101600	13157920	9680	9680	9680	9680	0
646	20241004	101500	13157920	9680	9680	9680	9680	2
647	20241004	101400	13138560	9700	9700	9700	9700	0
648	20241004	101300	13138560	9700	9700	9700	9700	0
649	20241004	101200	13138560	9700	9700	9700	9700	0
650	20241004	101100	13138560	9700	9700	9700	9700	0
651	20241004	101000	13138560	9700	9700	9700	9700	0
652	20241004	100900	13138560	9700	9700	9700	9700	0
653	20241004	100800	13138560	9700	9700	9700	9700	0
654	20241004	100700	13138560	9700	9700	9700	9700	0
655	20241004	100600	13138560	9700	9700	9700	9700	0
656	20241004	100500	13138560	9700	9700	9700	9700	0
657	20241004	100400	13138560	9700	9700	9700	9700	1
658	20241004	100300	13128860	9700	9700	9700	9700	0
659	20241004	100200	13128860	9700	9680	9700	9680	886
660	20241004	100100	4551060	9680	9680	9680	9680	0
661	20241004	100000	4551060	9680	9680	9680	9680	0
662	20241004	095900	4551060	9680	9680	9680	9680	0
663	20241004	095800	4551060	9680	9680	9680	9680	0
664	20241004	095700	4551060	9680	9680	9680	9680	0
665	20241004	095600	4551060	9680	9680	9680	9680	0
666	20241004	095500	4551060	9680	9680	9680	9680	0
667	20241004	095400	4551060	9680	9680	9680	9680	0
668	20241004	095300	4551060	9680	9680	9680	9680	1
669	20241004	095200	4541380	9680	9680	9680	9680	0
670	20241004	095100	4541380	9680	9680	9680	9680	0
671	20241004	095000	4541380	9680	9680	9680	9680	0
672	20241004	094900	4541380	9680	9680	9680	9680	0
673	20241004	094800	4541380	9680	9680	9680	9680	0
674	20241004	094700	4541380	9680	9680	9680	9680	0
675	20241004	094600	4541380	9680	9680	9680	9680	0
676	20241004	094500	4541380	9680	9680	9680	9680	0
677	20241004	094400	4541380	9680	9680	9680	9680	2
678	20241004	094300	4522020	9680	9670	9680	9670	2
679	20241004	094200	4502670	9670	9670	9670	9670	4
680	20241004	094100	4463990	9680	9680	9680	9680	0
681	20241004	094000	4463990	9680	9680	9680	9680	0
682	20241004	093900	4463990	9680	9680	9680	9680	0
683	20241004	093800	4463990	9680	9680	9680	9680	0
684	20241004	093700	4463990	9680	9680	9680	9680	0
685	20241004	093600	4463990	9680	9680	9680	9680	0
686	20241004	093500	4463990	9680	9680	9680	9680	0
687	20241004	093400	4463990	9680	9680	9680	9680	0
688	20241004	093300	4463990	9680	9680	9680	9680	0
689	20241004	093200	4463990	9680	9680	9680	9680	0
690	20241004	093100	4463990	9680	9680	9680	9680	2
691	20241004	093000	4444630	9690	9690	9690	9690	0
692	20241004	092900	4444630	9690	9690	9690	9690	0
693	20241004	092800	4444630	9690	9690	9690	9690	0
694	20241004	092700	4444630	9690	9690	9690	9690	0
695	20241004	092600	4444630	9690	9690	9690	9690	1
696	20241004	092500	4434940	9690	9690	9690	9690	1
697	20241004	092400	4425250	9620	9620	9620	9620	0
698	20241004	092300	4425250	9620	9620	9620	9620	0
699	20241004	092200	4425250	9620	9620	9620	9620	0
700	20241004	092100	4425250	9620	9620	9620	9620	0
701	20241004	092000	4425250	9620	9620	9620	9620	218
702	20241004	091900	2328090	9690	9690	9690	9690	0
703	20241004	091800	2328090	9690	9690	9690	9690	0
704	20241004	091700	2328090	9690	9690	9690	9690	1
705	20241004	091600	2318400	9620	9620	9620	9620	0
706	20241004	091500	2318400	9620	9620	9620	9620	10
707	20241004	091400	2222200	9620	9620	9620	9620	0
708	20241004	091300	2222200	9620	9620	9620	9620	0
709	20241004	091200	2222200	9620	9620	9620	9620	0
710	20241004	091100	2222200	9620	9620	9620	9620	0
711	20241004	091000	2222200	9620	9620	9620	9620	0
712	20241004	090900	2222200	9620	9700	9700	9620	50
713	20241004	090800	1741040	9680	9680	9680	9680	1
714	20241004	090700	1731360	9700	9700	9700	9700	0
715	20241004	090600	1731360	9700	9680	9700	9680	2
716	20241004	090500	1711980	9680	9680	9680	9680	0
717	20241004	090400	1711980	9680	9620	9680	9610	77
718	20241004	090300	970320	9660	9660	9660	9660	0
719	20241004	090200	970320	9660	9660	9660	9660	0
720	20241004	090100	970320	9660	9660	9660	9660	0
721	20241004	090000	970320	9660	9600	9660	9600	101