KissMeData/290740/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	210700	39715450	5670	5670	5670	5670	73
3	20241004	210600	39715450	5670	5670	5670	5670	0
4	20241004	210500	39715450	5670	5670	5670	5670	0
5	20241004	210400	39715450	5670	5670	5670	5670	0
6	20241004	210300	39715450	5670	5670	5670	5670	0
7	20241004	210200	39715450	5670	5670	5670	5670	0
8	20241004	210100	39715450	5670	5670	5670	5670	0
9	20241004	210000	39715450	5670	5670	5670	5670	0
10	20241004	205900	39715450	5670	5670	5670	5670	0
11	20241004	205800	39715450	5670	5670	5670	5670	0
12	20241004	205700	39715450	5670	5670	5670	5670	0
13	20241004	205600	39715450	5670	5670	5670	5670	0
14	20241004	205500	39715450	5670	5670	5670	5670	0
15	20241004	205400	39715450	5670	5670	5670	5670	0
16	20241004	205300	39715450	5670	5670	5670	5670	0
17	20241004	205200	39715450	5670	5670	5670	5670	0
18	20241004	205100	39715450	5670	5670	5670	5670	0
19	20241004	205000	39715450	5670	5670	5670	5670	0
20	20241004	204900	39715450	5670	5670	5670	5670	0
21	20241004	204800	39715450	5670	5670	5670	5670	0
22	20241004	204700	39715450	5670	5670	5670	5670	0
23	20241004	204600	39715450	5670	5670	5670	5670	0
24	20241004	204500	39715450	5670	5670	5670	5670	0
25	20241004	204400	39715450	5670	5670	5670	5670	0
26	20241004	204300	39715450	5670	5670	5670	5670	0
27	20241004	204200	39715450	5670	5670	5670	5670	0
28	20241004	204100	39715450	5670	5670	5670	5670	0
29	20241004	204000	39715450	5670	5670	5670	5670	0
30	20241004	203900	39715450	5670	5670	5670	5670	0
31	20241004	203800	39715450	5670	5670	5670	5670	0
32	20241004	203700	39715450	5670	5670	5670	5670	73
33	20241004	203600	39715450	5670	5670	5670	5670	0
34	20241004	203500	39715450	5670	5670	5670	5670	0
35	20241004	203400	39715450	5670	5670	5670	5670	0
36	20241004	203300	39715450	5670	5670	5670	5670	0
37	20241004	203200	39715450	5670	5670	5670	5670	0
38	20241004	203100	39715450	5670	5670	5670	5670	0
39	20241004	203000	39715450	5670	5670	5670	5670	0
40	20241004	202900	39715450	5670	5670	5670	5670	0
41	20241004	202800	39715450	5670	5670	5670	5670	0
42	20241004	202700	39715450	5670	5670	5670	5670	0
43	20241004	202600	39715450	5670	5670	5670	5670	0
44	20241004	202500	39715450	5670	5670	5670	5670	0
45	20241004	202400	39715450	5670	5670	5670	5670	0
46	20241004	202300	39715450	5670	5670	5670	5670	0
47	20241004	202200	39715450	5670	5670	5670	5670	0
48	20241004	202100	39715450	5670	5670	5670	5670	0
49	20241004	202000	39715450	5670	5670	5670	5670	0
50	20241004	201900	39715450	5670	5670	5670	5670	0
51	20241004	201800	39715450	5670	5670	5670	5670	0
52	20241004	201700	39715450	5670	5670	5670	5670	0
53	20241004	201600	39715450	5670	5670	5670	5670	0
54	20241004	201500	39715450	5670	5670	5670	5670	0
55	20241004	201400	39715450	5670	5670	5670	5670	0
56	20241004	201300	39715450	5670	5670	5670	5670	0
57	20241004	201200	39715450	5670	5670	5670	5670	0
58	20241004	201100	39715450	5670	5670	5670	5670	0
59	20241004	201000	39715450	5670	5670	5670	5670	0
60	20241004	200900	39715450	5670	5670	5670	5670	0
61	20241004	200800	39715450	5670	5670	5670	5670	0
62	20241004	200700	39715450	5670	5670	5670	5670	73
63	20241004	200600	39715450	5670	5670	5670	5670	0
64	20241004	200500	39715450	5670	5670	5670	5670	0
65	20241004	200400	39715450	5670	5670	5670	5670	0
66	20241004	200300	39715450	5670	5670	5670	5670	0
67	20241004	200200	39715450	5670	5670	5670	5670	0
68	20241004	200100	39715450	5670	5670	5670	5670	0
69	20241004	200000	39715450	5670	5670	5670	5670	0
70	20241004	195900	39715450	5670	5670	5670	5670	0
71	20241004	195800	39715450	5670	5670	5670	5670	0
72	20241004	195700	39715450	5670	5670	5670	5670	0
73	20241004	195600	39715450	5670	5670	5670	5670	0
74	20241004	195500	39715450	5670	5670	5670	5670	0
75	20241004	195400	39715450	5670	5670	5670	5670	0
76	20241004	195300	39715450	5670	5670	5670	5670	0
77	20241004	195200	39715450	5670	5670	5670	5670	0
78	20241004	195100	39715450	5670	5670	5670	5670	0
79	20241004	195000	39715450	5670	5670	5670	5670	0
80	20241004	194900	39715450	5670	5670	5670	5670	0
81	20241004	194800	39715450	5670	5670	5670	5670	0
82	20241004	194700	39715450	5670	5670	5670	5670	0
83	20241004	194600	39715450	5670	5670	5670	5670	0
84	20241004	194500	39715450	5670	5670	5670	5670	0
85	20241004	194400	39715450	5670	5670	5670	5670	0
86	20241004	194300	39715450	5670	5670	5670	5670	0
87	20241004	194200	39715450	5670	5670	5670	5670	0
88	20241004	194100	39715450	5670	5670	5670	5670	0
89	20241004	194000	39715450	5670	5670	5670	5670	0
90	20241004	193900	39715450	5670	5670	5670	5670	0
91	20241004	193800	39715450	5670	5670	5670	5670	0
92	20241004	193700	39715450	5670	5670	5670	5670	73
93	20241004	193600	39715450	5670	5670	5670	5670	0
94	20241004	193500	39715450	5670	5670	5670	5670	0
95	20241004	193400	39715450	5670	5670	5670	5670	0
96	20241004	193300	39715450	5670	5670	5670	5670	0
97	20241004	193200	39715450	5670	5670	5670	5670	0
98	20241004	193100	39715450	5670	5670	5670	5670	0
99	20241004	193000	39715450	5670	5670	5670	5670	0
100	20241004	192900	39715450	5670	5670	5670	5670	0
101	20241004	192800	39715450	5670	5670	5670	5670	0
102	20241004	192700	39715450	5670	5670	5670	5670	0
103	20241004	192600	39715450	5670	5670	5670	5670	0
104	20241004	192500	39715450	5670	5670	5670	5670	0
105	20241004	192400	39715450	5670	5670	5670	5670	0
106	20241004	192300	39715450	5670	5670	5670	5670	0
107	20241004	192200	39715450	5670	5670	5670	5670	0
108	20241004	192100	39715450	5670	5670	5670	5670	0
109	20241004	192000	39715450	5670	5670	5670	5670	0
110	20241004	191900	39715450	5670	5670	5670	5670	0
111	20241004	191800	39715450	5670	5670	5670	5670	0
112	20241004	191700	39715450	5670	5670	5670	5670	0
113	20241004	191600	39715450	5670	5670	5670	5670	0
114	20241004	191500	39715450	5670	5670	5670	5670	0
115	20241004	191400	39715450	5670	5670	5670	5670	0
116	20241004	191300	39715450	5670	5670	5670	5670	0
117	20241004	191200	39715450	5670	5670	5670	5670	0
118	20241004	191100	39715450	5670	5670	5670	5670	0
119	20241004	191000	39715450	5670	5670	5670	5670	0
120	20241004	190900	39715450	5670	5670	5670	5670	0
121	20241004	190800	39715450	5670	5670	5670	5670	0
122	20241004	190700	39715450	5670	5670	5670	5670	73
123	20241004	190600	39715450	5670	5670	5670	5670	0
124	20241004	190500	39715450	5670	5670	5670	5670	0
125	20241004	190400	39715450	5670	5670	5670	5670	0
126	20241004	190300	39715450	5670	5670	5670	5670	0
127	20241004	190200	39715450	5670	5670	5670	5670	0
128	20241004	190100	39715450	5670	5670	5670	5670	0
129	20241004	190000	39715450	5670	5670	5670	5670	0
130	20241004	185900	39715450	5670	5670	5670	5670	0
131	20241004	185800	39715450	5670	5670	5670	5670	0
132	20241004	185700	39715450	5670	5670	5670	5670	0
133	20241004	185600	39715450	5670	5670	5670	5670	0
134	20241004	185500	39715450	5670	5670	5670	5670	0
135	20241004	185400	39715450	5670	5670	5670	5670	0
136	20241004	185300	39715450	5670	5670	5670	5670	0
137	20241004	185200	39715450	5670	5670	5670	5670	0
138	20241004	185100	39715450	5670	5670	5670	5670	0
139	20241004	185000	39715450	5670	5670	5670	5670	0
140	20241004	184900	39715450	5670	5670	5670	5670	0
141	20241004	184800	39715450	5670	5670	5670	5670	0
142	20241004	184700	39715450	5670	5670	5670	5670	0
143	20241004	184600	39715450	5670	5670	5670	5670	0
144	20241004	184500	39715450	5670	5670	5670	5670	0
145	20241004	184400	39715450	5670	5670	5670	5670	0
146	20241004	184300	39715450	5670	5670	5670	5670	0
147	20241004	184200	39715450	5670	5670	5670	5670	0
148	20241004	184100	39715450	5670	5670	5670	5670	0
149	20241004	184000	39715450	5670	5670	5670	5670	0
150	20241004	183900	39715450	5670	5670	5670	5670	0
151	20241004	183800	39715450	5670	5670	5670	5670	0
152	20241004	183700	39715450	5670	5670	5670	5670	73
153	20241004	183600	39715450	5670	5670	5670	5670	0
154	20241004	183500	39715450	5670	5670	5670	5670	0
155	20241004	183400	39715450	5670	5670	5670	5670	0
156	20241004	183300	39715450	5670	5670	5670	5670	0
157	20241004	183200	39715450	5670	5670	5670	5670	0
158	20241004	183100	39715450	5670	5670	5670	5670	0
159	20241004	183000	39715450	5670	5670	5670	5670	0
160	20241004	182900	39715450	5670	5670	5670	5670	0
161	20241004	182800	39715450	5670	5670	5670	5670	0
162	20241004	182700	39715450	5670	5670	5670	5670	0
163	20241004	182600	39715450	5670	5670	5670	5670	0
164	20241004	182500	39715450	5670	5670	5670	5670	0
165	20241004	182400	39715450	5670	5670	5670	5670	0
166	20241004	182300	39715450	5670	5670	5670	5670	0
167	20241004	182200	39715450	5670	5670	5670	5670	0
168	20241004	182100	39715450	5670	5670	5670	5670	0
169	20241004	182000	39715450	5670	5670	5670	5670	0
170	20241004	181900	39715450	5670	5670	5670	5670	0
171	20241004	181800	39715450	5670	5670	5670	5670	0
172	20241004	181700	39715450	5670	5670	5670	5670	0
173	20241004	181600	39715450	5670	5670	5670	5670	0
174	20241004	181500	39715450	5670	5670	5670	5670	0
175	20241004	181400	39715450	5670	5670	5670	5670	0
176	20241004	181300	39715450	5670	5670	5670	5670	0
177	20241004	181200	39715450	5670	5670	5670	5670	0
178	20241004	181100	39715450	5670	5670	5670	5670	0
179	20241004	181000	39715450	5670	5670	5670	5670	0
180	20241004	180900	39715450	5670	5670	5670	5670	0
181	20241004	180800	39715450	5670	5670	5670	5670	0
182	20241004	180700	39715450	5670	5670	5670	5670	73
183	20241004	180600	39715450	5670	5670	5670	5670	0
184	20241004	180500	39715450	5670	5670	5670	5670	0
185	20241004	180400	39715450	5670	5670	5670	5670	0
186	20241004	180300	39715450	5670	5670	5670	5670	0
187	20241004	180200	39715450	5670	5670	5670	5670	0
188	20241004	180100	39715450	5670	5670	5670	5670	0
189	20241004	180000	39715450	5670	5670	5670	5670	0
190	20241004	175900	39715450	5670	5670	5670	5670	0
191	20241004	175800	39715450	5670	5670	5670	5670	0
192	20241004	175700	39715450	5670	5670	5670	5670	0
193	20241004	175600	39715450	5670	5670	5670	5670	0
194	20241004	175500	39715450	5670	5670	5670	5670	0
195	20241004	175400	39715450	5670	5670	5670	5670	0
196	20241004	175300	39715450	5670	5670	5670	5670	0
197	20241004	175200	39715450	5670	5670	5670	5670	0
198	20241004	175100	39715450	5670	5670	5670	5670	0
199	20241004	175000	39715450	5670	5670	5670	5670	0
200	20241004	174900	39715450	5670	5670	5670	5670	0
201	20241004	174800	39715450	5670	5670	5670	5670	0
202	20241004	174700	39715450	5670	5670	5670	5670	0
203	20241004	174600	39715450	5670	5670	5670	5670	0
204	20241004	174500	39715450	5670	5670	5670	5670	0
205	20241004	174400	39715450	5670	5670	5670	5670	0
206	20241004	174300	39715450	5670	5670	5670	5670	0
207	20241004	174200	39715450	5670	5670	5670	5670	0
208	20241004	174100	39715450	5670	5670	5670	5670	0
209	20241004	174000	39715450	5670	5670	5670	5670	0
210	20241004	173900	39715450	5670	5670	5670	5670	0
211	20241004	173800	39715450	5670	5670	5670	5670	0
212	20241004	173700	39715450	5670	5670	5670	5670	73
213	20241004	173600	39715450	5670	5670	5670	5670	0
214	20241004	173500	39715450	5670	5670	5670	5670	0
215	20241004	173400	39715450	5670	5670	5670	5670	0
216	20241004	173300	39715450	5670	5670	5670	5670	0
217	20241004	173200	39715450	5670	5670	5670	5670	0
218	20241004	173100	39715450	5670	5670	5670	5670	0
219	20241004	173000	39715450	5670	5670	5670	5670	0
220	20241004	172900	39715450	5670	5670	5670	5670	0
221	20241004	172800	39715450	5670	5670	5670	5670	0
222	20241004	172700	39715450	5670	5670	5670	5670	0
223	20241004	172600	39715450	5670	5670	5670	5670	0
224	20241004	172500	39715450	5670	5670	5670	5670	0
225	20241004	172400	39715450	5670	5670	5670	5670	0
226	20241004	172300	39715450	5670	5670	5670	5670	0
227	20241004	172200	39715450	5670	5670	5670	5670	0
228	20241004	172100	39715450	5670	5670	5670	5670	0
229	20241004	172000	39715450	5670	5670	5670	5670	0
230	20241004	171900	39715450	5670	5670	5670	5670	0
231	20241004	171800	39715450	5670	5670	5670	5670	0
232	20241004	171700	39715450	5670	5670	5670	5670	0
233	20241004	171600	39715450	5670	5670	5670	5670	0
234	20241004	171500	39715450	5670	5670	5670	5670	0
235	20241004	171400	39715450	5670	5670	5670	5670	0
236	20241004	171300	39715450	5670	5670	5670	5670	0
237	20241004	171200	39715450	5670	5670	5670	5670	0
238	20241004	171100	39715450	5670	5670	5670	5670	0
239	20241004	171000	39715450	5670	5670	5670	5670	0
240	20241004	170900	39715450	5670	5670	5670	5670	0
241	20241004	170800	39715450	5670	5670	5670	5670	0
242	20241004	170700	39715450	5670	5670	5670	5670	73
243	20241004	170600	39715450	5670	5670	5670	5670	0
244	20241004	170500	39715450	5670	5670	5670	5670	0
245	20241004	170400	39715450	5670	5670	5670	5670	0
246	20241004	170300	39715450	5670	5670	5670	5670	0
247	20241004	170200	39715450	5670	5670	5670	5670	0
248	20241004	170100	39715450	5670	5670	5670	5670	0
249	20241004	170000	39715450	5670	5670	5670	5670	0
250	20241004	165900	39715450	5670	5670	5670	5670	0
251	20241004	165800	39715450	5670	5670	5670	5670	0
252	20241004	165700	39715450	5670	5670	5670	5670	0
253	20241004	165600	39715450	5670	5670	5670	5670	0
254	20241004	165500	39715450	5670	5670	5670	5670	0
255	20241004	165400	39715450	5670	5670	5670	5670	0
256	20241004	165300	39715450	5670	5670	5670	5670	0
257	20241004	165200	39715450	5670	5670	5670	5670	0
258	20241004	165100	39715450	5670	5670	5670	5670	0
259	20241004	165000	39715450	5670	5670	5670	5670	0
260	20241004	164900	39715450	5670	5670	5670	5670	0
261	20241004	164800	39715450	5670	5670	5670	5670	0
262	20241004	164700	39715450	5670	5670	5670	5670	0
263	20241004	164600	39715450	5670	5670	5670	5670	0
264	20241004	164500	39715450	5670	5670	5670	5670	0
265	20241004	164400	39715450	5670	5670	5670	5670	0
266	20241004	164300	39715450	5670	5670	5670	5670	0
267	20241004	164200	39715450	5670	5670	5670	5670	0
268	20241004	164100	39715450	5670	5670	5670	5670	0
269	20241004	164000	39715450	5670	5670	5670	5670	0
270	20241004	163900	39715450	5670	5670	5670	5670	0
271	20241004	163800	39715450	5670	5670	5670	5670	0
272	20241004	163700	39715450	5670	5670	5670	5670	73
273	20241004	163600	39715450	5670	5670	5670	5670	0
274	20241004	163500	39715450	5670	5670	5670	5670	0
275	20241004	163400	39715450	5670	5670	5670	5670	0
276	20241004	163300	39715450	5670	5670	5670	5670	0
277	20241004	163200	39715450	5670	5670	5670	5670	0
278	20241004	163100	39715450	5670	5670	5670	5670	0
279	20241004	163000	39715450	5670	5670	5670	5670	0
280	20241004	162900	39715450	5670	5670	5670	5670	0
281	20241004	162800	39715450	5670	5670	5670	5670	0
282	20241004	162700	39715450	5670	5670	5670	5670	0
283	20241004	162600	39715450	5670	5670	5670	5670	0
284	20241004	162500	39715450	5670	5670	5670	5670	0
285	20241004	162400	39715450	5670	5670	5670	5670	0
286	20241004	162300	39715450	5670	5670	5670	5670	0
287	20241004	162200	39715450	5670	5670	5670	5670	0
288	20241004	162100	39715450	5670	5670	5670	5670	0
289	20241004	162000	39715450	5670	5670	5670	5670	0
290	20241004	161900	39715450	5670	5670	5670	5670	0
291	20241004	161800	39715450	5670	5670	5670	5670	0
292	20241004	161700	39715450	5670	5670	5670	5670	0
293	20241004	161600	39715450	5670	5670	5670	5670	0
294	20241004	161500	39715450	5670	5670	5670	5670	0
295	20241004	161400	39715450	5670	5670	5670	5670	0
296	20241004	161300	39715450	5670	5670	5670	5670	0
297	20241004	161200	39715450	5670	5670	5670	5670	0
298	20241004	161100	39715450	5670	5670	5670	5670	0
299	20241004	161000	39715450	5670	5670	5670	5670	0
300	20241004	160900	39715450	5670	5670	5670	5670	0
301	20241004	160800	39715450	5670	5670	5670	5670	0
302	20241004	160700	39715450	5670	5670	5670	5670	73
303	20241004	160600	39715450	5670	5670	5670	5670	0
304	20241004	160500	39715450	5670	5670	5670	5670	0
305	20241004	160400	39715450	5670	5670	5670	5670	0
306	20241004	160300	39715450	5670	5670	5670	5670	0
307	20241004	160200	39715450	5670	5670	5670	5670	0
308	20241004	160100	39715450	5670	5670	5670	5670	0
309	20241004	160000	39715450	5670	5670	5670	5670	0
310	20241004	155900	39715450	5670	5670	5670	5670	0
311	20241004	155800	39715450	5670	5670	5670	5670	0
312	20241004	155700	39715450	5670	5670	5670	5670	0
313	20241004	155600	39715450	5670	5670	5670	5670	0
314	20241004	155500	39715450	5670	5670	5670	5670	0
315	20241004	155400	39715450	5670	5670	5670	5670	0
316	20241004	155300	39715450	5670	5670	5670	5670	0
317	20241004	155200	39715450	5670	5670	5670	5670	0
318	20241004	155100	39715450	5670	5670	5670	5670	0
319	20241004	155000	39715450	5670	5670	5670	5670	0
320	20241004	154900	39715450	5670	5670	5670	5670	0
321	20241004	154800	39715450	5670	5670	5670	5670	0
322	20241004	154700	39715450	5670	5670	5670	5670	0
323	20241004	154600	39715450	5670	5670	5670	5670	0
324	20241004	154500	39715450	5670	5670	5670	5670	0
325	20241004	154400	39715450	5670	5670	5670	5670	0
326	20241004	154300	39715450	5670	5670	5670	5670	0
327	20241004	154200	39715450	5670	5670	5670	5670	0
328	20241004	154100	39715450	5670	5670	5670	5670	0
329	20241004	154000	39715450	5670	5670	5670	5670	0
330	20241004	153900	39715450	5670	5670	5670	5670	0
331	20241004	153800	39715450	5670	5670	5670	5670	0
332	20241004	153700	39715450	5670	5670	5670	5670	73
333	20241004	153600	39715450	5670	5670	5670	5670	0
334	20241004	153500	39715450	5670	5670	5670	5670	0
335	20241004	153400	39715450	5670	5670	5670	5670	0
336	20241004	153300	39715450	5670	5670	5670	5670	0
337	20241004	153200	39715450	5670	5670	5670	5670	0
338	20241004	153100	39715450	5670	5670	5670	5670	0
339	20241004	153000	39715450	5670	5670	5670	5670	73
340	20241004	152900	39301540	5670	5670	5670	5670	0
341	20241004	152800	39301540	5670	5670	5670	5670	0
342	20241004	152700	39301540	5670	5670	5670	5670	0
343	20241004	152600	39301540	5670	5670	5670	5670	0
344	20241004	152500	39301540	5670	5670	5670	5670	0
345	20241004	152400	39301540	5670	5670	5670	5670	0
346	20241004	152300	39301540	5670	5670	5670	5670	0
347	20241004	152200	39301540	5670	5670	5670	5670	0
348	20241004	152100	39301540	5670	5670	5670	5670	0
349	20241004	152000	39301540	5670	5670	5670	5670	0
350	20241004	151900	39301540	5670	5660	5670	5660	2
351	20241004	151800	39290210	5670	5670	5670	5670	0
352	20241004	151700	39290210	5670	5670	5670	5670	0
353	20241004	151600	39290210	5670	5670	5670	5670	0
354	20241004	151500	39290210	5670	5670	5670	5670	0
355	20241004	151400	39290210	5670	5670	5670	5670	0
356	20241004	151300	39290210	5670	5670	5670	5670	1
357	20241004	151200	39284540	5630	5630	5630	5630	0
358	20241004	151100	39284540	5630	5630	5630	5630	0
359	20241004	151000	39284540	5630	5630	5630	5630	0
360	20241004	150900	39284540	5630	5630	5630	5630	0
361	20241004	150800	39284540	5630	5630	5630	5630	4
362	20241004	150700	39262020	5630	5630	5630	5630	0
363	20241004	150600	39262020	5630	5630	5630	5630	0
364	20241004	150500	39262020	5630	5630	5630	5630	0
365	20241004	150400	39262020	5630	5630	5630	5630	4
366	20241004	150300	39239500	5630	5630	5630	5630	200
367	20241004	150200	38113500	5630	5630	5630	5630	0
368	20241004	150100	38113500	5630	5630	5630	5630	196
369	20241004	150000	37010020	5670	5670	5670	5670	0
370	20241004	145900	37010020	5670	5670	5670	5670	0
371	20241004	145800	37010020	5670	5670	5670	5670	0
372	20241004	145700	37010020	5670	5670	5670	5670	0
373	20241004	145600	37010020	5670	5670	5670	5670	0
374	20241004	145500	37010020	5670	5670	5670	5670	0
375	20241004	145400	37010020	5670	5670	5670	5670	0
376	20241004	145300	37010020	5670	5670	5670	5670	1
377	20241004	145200	37004350	5670	5670	5670	5670	0
378	20241004	145100	37004350	5670	5670	5670	5670	0
379	20241004	145000	37004350	5670	5670	5670	5670	1
380	20241004	144900	36998680	5670	5670	5670	5670	0
381	20241004	144800	36998680	5670	5670	5670	5670	0
382	20241004	144700	36998680	5670	5670	5670	5670	1
383	20241004	144600	36993010	5650	5650	5650	5650	0
384	20241004	144500	36993010	5650	5650	5650	5650	211
385	20241004	144400	35800860	5660	5660	5660	5660	106
386	20241004	144300	35200900	5670	5670	5670	5670	0
387	20241004	144200	35200900	5670	5670	5670	5670	0
388	20241004	144100	35200900	5670	5670	5670	5670	0
389	20241004	144000	35200900	5670	5670	5670	5670	0
390	20241004	143900	35200900	5670	5670	5670	5670	0
391	20241004	143800	35200900	5670	5670	5670	5670	0
392	20241004	143700	35200900	5670	5670	5670	5670	0
393	20241004	143600	35200900	5670	5670	5670	5670	0
394	20241004	143500	35200900	5670	5670	5670	5670	0
395	20241004	143400	35200900	5670	5670	5670	5670	0
396	20241004	143300	35200900	5670	5670	5670	5670	0
397	20241004	143200	35200900	5670	5670	5670	5670	0
398	20241004	143100	35200900	5670	5670	5670	5670	0
399	20241004	143000	35200900	5670	5670	5670	5670	0
400	20241004	142900	35200900	5670	5670	5670	5670	0
401	20241004	142800	35200900	5670	5670	5670	5670	0
402	20241004	142700	35200900	5670	5670	5670	5670	0
403	20241004	142600	35200900	5670	5670	5670	5670	0
404	20241004	142500	35200900	5670	5670	5670	5670	500
405	20241004	142400	32365900	5680	5680	5680	5680	0
406	20241004	142300	32365900	5680	5680	5680	5680	0
407	20241004	142200	32365900	5680	5680	5680	5680	0
408	20241004	142100	32365900	5680	5680	5680	5680	0
409	20241004	142000	32365900	5680	5680	5680	5680	0
410	20241004	141900	32365900	5680	5680	5680	5680	0
411	20241004	141800	32365900	5680	5680	5680	5680	0
412	20241004	141700	32365900	5680	5680	5680	5680	0
413	20241004	141600	32365900	5680	5680	5680	5680	0
414	20241004	141500	32365900	5680	5680	5680	5680	0
415	20241004	141400	32365900	5680	5680	5680	5680	0
416	20241004	141300	32365900	5680	5680	5680	5680	0
417	20241004	141200	32365900	5680	5680	5680	5680	0
418	20241004	141100	32365900	5680	5680	5680	5680	0
419	20241004	141000	32365900	5680	5680	5680	5680	0
420	20241004	140900	32365900	5680	5680	5680	5680	0
421	20241004	140800	32365900	5680	5680	5680	5680	0
422	20241004	140700	32365900	5680	5680	5680	5680	0
423	20241004	140600	32365900	5680	5680	5680	5680	0
424	20241004	140500	32365900	5680	5680	5680	5680	0
425	20241004	140400	32365900	5680	5680	5680	5680	4
426	20241004	140300	32343180	5680	5680	5680	5680	0
427	20241004	140200	32343180	5680	5680	5680	5680	0
428	20241004	140100	32343180	5680	5680	5680	5680	2
429	20241004	140000	32331820	5690	5690	5690	5690	0
430	20241004	135900	32331820	5690	5690	5690	5690	0
431	20241004	135800	32331820	5690	5690	5690	5690	0
432	20241004	135700	32331820	5690	5690	5690	5690	0
433	20241004	135600	32331820	5690	5690	5690	5690	0
434	20241004	135500	32331820	5690	5690	5690	5690	0
435	20241004	135400	32331820	5690	5690	5690	5690	0
436	20241004	135300	32331820	5690	5690	5690	5690	0
437	20241004	135200	32331820	5690	5690	5690	5690	0
438	20241004	135100	32331820	5690	5690	5690	5690	0
439	20241004	135000	32331820	5690	5690	5690	5690	0
440	20241004	134900	32331820	5690	5690	5690	5690	0
441	20241004	134800	32331820	5690	5690	5690	5690	0
442	20241004	134700	32331820	5690	5690	5690	5690	0
443	20241004	134600	32331820	5690	5690	5690	5690	0
444	20241004	134500	32331820	5690	5690	5690	5690	0
445	20241004	134400	32331820	5690	5690	5690	5690	0
446	20241004	134300	32331820	5690	5690	5690	5690	0
447	20241004	134200	32331820	5690	5690	5690	5690	0
448	20241004	134100	32331820	5690	5690	5690	5690	0
449	20241004	134000	32331820	5690	5690	5690	5690	0
450	20241004	133900	32331820	5690	5690	5690	5690	0
451	20241004	133800	32331820	5690	5690	5690	5690	0
452	20241004	133700	32331820	5690	5690	5690	5690	0
453	20241004	133600	32331820	5690	5690	5690	5690	0
454	20241004	133500	32331820	5690	5690	5690	5690	0
455	20241004	133400	32331820	5690	5690	5690	5690	0
456	20241004	133300	32331820	5690	5690	5690	5690	0
457	20241004	133200	32331820	5690	5690	5690	5690	0
458	20241004	133100	32331820	5690	5690	5690	5690	0
459	20241004	133000	32331820	5690	5690	5690	5690	0
460	20241004	132900	32331820	5690	5690	5690	5690	0
461	20241004	132800	32331820	5690	5690	5690	5690	0
462	20241004	132700	32331820	5690	5690	5690	5690	0
463	20241004	132600	32331820	5690	5690	5690	5690	0
464	20241004	132500	32331820	5690	5690	5690	5690	0
465	20241004	132400	32331820	5690	5690	5690	5690	0
466	20241004	132300	32331820	5690	5690	5690	5690	0
467	20241004	132200	32331820	5690	5690	5690	5690	0
468	20241004	132100	32331820	5690	5690	5690	5690	0
469	20241004	132000	32331820	5690	5690	5690	5690	0
470	20241004	131900	32331820	5690	5690	5690	5690	0
471	20241004	131800	32331820	5690	5690	5690	5690	0
472	20241004	131700	32331820	5690	5690	5690	5690	0
473	20241004	131600	32331820	5690	5690	5690	5690	0
474	20241004	131500	32331820	5690	5690	5690	5690	0
475	20241004	131400	32331820	5690	5690	5690	5690	0
476	20241004	131300	32331820	5690	5690	5690	5690	0
477	20241004	131200	32331820	5690	5690	5690	5690	0
478	20241004	131100	32331820	5690	5690	5690	5690	0
479	20241004	131000	32331820	5690	5690	5690	5690	0
480	20241004	130900	32331820	5690	5690	5690	5690	0
481	20241004	130800	32331820	5690	5690	5690	5690	0
482	20241004	130700	32331820	5690	5690	5690	5690	0
483	20241004	130600	32331820	5690	5690	5690	5690	0
484	20241004	130500	32331820	5690	5690	5690	5690	0
485	20241004	130400	32331820	5690	5690	5690	5690	0
486	20241004	130300	32331820	5690	5690	5690	5690	0
487	20241004	130200	32331820	5690	5690	5690	5690	0
488	20241004	130100	32331820	5690	5690	5690	5690	0
489	20241004	130000	32331820	5690	5690	5690	5690	0
490	20241004	125900	32331820	5690	5690	5690	5690	0
491	20241004	125800	32331820	5690	5690	5690	5690	0
492	20241004	125700	32331820	5690	5690	5690	5690	0
493	20241004	125600	32331820	5690	5690	5690	5690	0
494	20241004	125500	32331820	5690	5690	5690	5690	0
495	20241004	125400	32331820	5690	5690	5690	5690	0
496	20241004	125300	32331820	5690	5690	5690	5690	0
497	20241004	125200	32331820	5690	5690	5690	5690	35
498	20241004	125100	32132670	5690	5690	5690	5690	1
499	20241004	125000	32126980	5650	5660	5660	5650	100
500	20241004	124900	31561940	5690	5690	5690	5690	0
501	20241004	124800	31561940	5690	5690	5690	5690	0
502	20241004	124700	31561940	5690	5690	5690	5690	0
503	20241004	124600	31561940	5690	5690	5690	5690	0
504	20241004	124500	31561940	5690	5690	5690	5690	0
505	20241004	124400	31561940	5690	5690	5690	5690	0
506	20241004	124300	31561940	5690	5690	5690	5690	0
507	20241004	124200	31561940	5690	5690	5690	5690	0
508	20241004	124100	31561940	5690	5690	5690	5690	0
509	20241004	124000	31561940	5690	5690	5690	5690	0
510	20241004	123900	31561940	5690	5690	5690	5690	0
511	20241004	123800	31561940	5690	5690	5690	5690	0
512	20241004	123700	31561940	5690	5690	5690	5690	0
513	20241004	123600	31561940	5690	5690	5690	5690	0
514	20241004	123500	31561940	5690	5690	5690	5690	1
515	20241004	123400	31556250	5650	5650	5650	5650	0
516	20241004	123300	31556250	5650	5650	5650	5650	0
517	20241004	123200	31556250	5650	5650	5650	5650	0
518	20241004	123100	31556250	5650	5650	5650	5650	0
519	20241004	123000	31556250	5650	5650	5650	5650	0
520	20241004	122900	31556250	5650	5650	5650	5650	0
521	20241004	122800	31556250	5650	5650	5650	5650	0
522	20241004	122700	31556250	5650	5650	5650	5650	0
523	20241004	122600	31556250	5650	5650	5650	5650	0
524	20241004	122500	31556250	5650	5650	5650	5650	0
525	20241004	122400	31556250	5650	5650	5650	5650	0
526	20241004	122300	31556250	5650	5650	5650	5650	0
527	20241004	122200	31556250	5650	5650	5650	5650	0
528	20241004	122100	31556250	5650	5650	5650	5650	0
529	20241004	122000	31556250	5650	5650	5650	5650	0
530	20241004	121900	31556250	5650	5650	5650	5650	0
531	20241004	121800	31556250	5650	5650	5650	5650	35
532	20241004	121700	31358500	5690	5690	5690	5690	0
533	20241004	121600	31358500	5690	5690	5690	5690	0
534	20241004	121500	31358500	5690	5690	5690	5690	0
535	20241004	121400	31358500	5690	5690	5690	5690	0
536	20241004	121300	31358500	5690	5690	5690	5690	0
537	20241004	121200	31358500	5690	5690	5690	5690	0
538	20241004	121100	31358500	5690	5690	5690	5690	0
539	20241004	121000	31358500	5690	5690	5690	5690	0
540	20241004	120900	31358500	5690	5690	5690	5690	0
541	20241004	120800	31358500	5690	5690	5690	5690	0
542	20241004	120700	31358500	5690	5690	5690	5690	0
543	20241004	120600	31358500	5690	5690	5690	5690	0
544	20241004	120500	31358500	5690	5690	5690	5690	0
545	20241004	120400	31358500	5690	5690	5690	5690	0
546	20241004	120300	31358500	5690	5690	5690	5690	0
547	20241004	120200	31358500	5690	5690	5690	5690	0
548	20241004	120100	31358500	5690	5690	5690	5690	0
549	20241004	120000	31358500	5690	5690	5690	5690	0
550	20241004	115900	31358500	5690	5690	5690	5690	0
551	20241004	115800	31358500	5690	5690	5690	5690	0
552	20241004	115700	31358500	5690	5690	5690	5690	20
553	20241004	115600	31244700	5690	5690	5690	5690	0
554	20241004	115500	31244700	5690	5690	5690	5690	0
555	20241004	115400	31244700	5690	5690	5690	5690	0
556	20241004	115300	31244700	5690	5690	5690	5690	0
557	20241004	115200	31244700	5690	5690	5690	5690	0
558	20241004	115100	31244700	5690	5690	5690	5690	0
559	20241004	115000	31244700	5690	5690	5690	5690	0
560	20241004	114900	31244700	5690	5690	5690	5690	0
561	20241004	114800	31244700	5690	5690	5690	5690	0
562	20241004	114700	31244700	5690	5690	5690	5690	0
563	20241004	114600	31244700	5690	5690	5690	5690	0
564	20241004	114500	31244700	5690	5690	5690	5690	0
565	20241004	114400	31244700	5690	5690	5690	5690	0
566	20241004	114300	31244700	5690	5690	5690	5690	0
567	20241004	114200	31244700	5690	5690	5690	5690	0
568	20241004	114100	31244700	5690	5690	5690	5690	0
569	20241004	114000	31244700	5690	5690	5690	5690	0
570	20241004	113900	31244700	5690	5690	5690	5690	0
571	20241004	113800	31244700	5690	5690	5690	5690	0
572	20241004	113700	31244700	5690	5690	5690	5690	0
573	20241004	113600	31244700	5690	5690	5690	5690	0
574	20241004	113500	31244700	5690	5690	5690	5690	0
575	20241004	113400	31244700	5690	5690	5690	5690	0
576	20241004	113300	31244700	5690	5690	5690	5690	0
577	20241004	113200	31244700	5690	5690	5690	5690	0
578	20241004	113100	31244700	5690	5690	5690	5690	0
579	20241004	113000	31244700	5690	5690	5690	5690	0
580	20241004	112900	31244700	5690	5690	5690	5690	0
581	20241004	112800	31244700	5690	5690	5690	5690	0
582	20241004	112700	31244700	5690	5690	5690	5690	0
583	20241004	112600	31244700	5690	5690	5690	5690	0
584	20241004	112500	31244700	5690	5690	5690	5690	0
585	20241004	112400	31244700	5690	5690	5690	5690	0
586	20241004	112300	31244700	5690	5690	5690	5690	0
587	20241004	112200	31244700	5690	5690	5690	5690	0
588	20241004	112100	31244700	5690	5690	5690	5690	0
589	20241004	112000	31244700	5690	5690	5690	5690	0
590	20241004	111900	31244700	5690	5690	5690	5690	0
591	20241004	111800	31244700	5690	5690	5690	5690	0
592	20241004	111700	31244700	5690	5690	5690	5690	0
593	20241004	111600	31244700	5690	5690	5690	5690	0
594	20241004	111500	31244700	5690	5690	5690	5690	0
595	20241004	111400	31244700	5690	5690	5690	5690	1
596	20241004	111300	31239010	5680	5680	5680	5680	0
597	20241004	111200	31239010	5680	5680	5680	5680	3
598	20241004	111100	31221970	5670	5670	5670	5670	0
599	20241004	111000	31221970	5670	5670	5670	5670	0
600	20241004	110900	31221970	5670	5670	5670	5670	0
601	20241004	110800	31221970	5670	5670	5670	5670	0
602	20241004	110700	31221970	5670	5670	5670	5670	0
603	20241004	110600	31221970	5670	5670	5670	5670	0
604	20241004	110500	31221970	5670	5670	5670	5670	193
605	20241004	110400	30127660	5680	5680	5680	5680	0
606	20241004	110300	30127660	5680	5680	5680	5680	3
607	20241004	110200	30110620	5680	5680	5680	5680	0
608	20241004	110100	30110620	5680	5680	5680	5680	0
609	20241004	110000	30110620	5680	5680	5680	5680	0
610	20241004	105900	30110620	5680	5680	5680	5680	0
611	20241004	105800	30110620	5680	5680	5680	5680	0
612	20241004	105700	30110620	5680	5680	5680	5680	0
613	20241004	105600	30110620	5680	5680	5680	5680	2
614	20241004	105500	30099260	5680	5680	5680	5680	0
615	20241004	105400	30099260	5680	5680	5680	5680	0
616	20241004	105300	30099260	5680	5680	5680	5680	0
617	20241004	105200	30099260	5680	5680	5680	5680	0
618	20241004	105100	30099260	5680	5680	5680	5680	2
619	20241004	105000	30087900	5680	5680	5680	5680	46
620	20241004	104900	29826620	5670	5670	5670	5670	0
621	20241004	104800	29826620	5670	5670	5670	5670	0
622	20241004	104700	29826620	5670	5670	5670	5670	4
623	20241004	104600	29803940	5670	5670	5670	5670	0
624	20241004	104500	29803940	5670	5670	5670	5670	0
625	20241004	104400	29803940	5670	5670	5670	5670	0
626	20241004	104300	29803940	5670	5670	5670	5670	3
627	20241004	104200	29786930	5670	5670	5670	5670	0
628	20241004	104100	29786930	5670	5670	5670	5670	0
629	20241004	104000	29786930	5670	5670	5670	5670	0
630	20241004	103900	29786930	5670	5670	5670	5670	0
631	20241004	103800	29786930	5670	5670	5670	5670	0
632	20241004	103700	29786930	5670	5670	5670	5670	0
633	20241004	103600	29786930	5670	5670	5670	5670	0
634	20241004	103500	29786930	5670	5670	5670	5670	0
635	20241004	103400	29786930	5670	5670	5670	5670	5
636	20241004	103300	29758580	5640	5640	5640	5640	0
637	20241004	103200	29758580	5640	5640	5640	5640	1
638	20241004	103100	29752940	5670	5670	5670	5670	0
639	20241004	103000	29752940	5670	5670	5670	5670	1
640	20241004	102900	29747270	5640	5640	5640	5640	0
641	20241004	102800	29747270	5640	5640	5640	5640	0
642	20241004	102700	29747270	5640	5640	5640	5640	0
643	20241004	102600	29747270	5640	5640	5640	5640	0
644	20241004	102500	29747270	5640	5640	5640	5640	0
645	20241004	102400	29747270	5640	5640	5640	5640	0
646	20241004	102300	29747270	5640	5640	5640	5640	0
647	20241004	102200	29747270	5640	5640	5640	5640	0
648	20241004	102100	29747270	5640	5640	5640	5640	0
649	20241004	102000	29747270	5640	5640	5640	5640	1
650	20241004	101900	29741630	5650	5650	5650	5650	0
651	20241004	101800	29741630	5650	5650	5650	5650	0
652	20241004	101700	29741630	5650	5650	5650	5650	0
653	20241004	101600	29741630	5650	5650	5650	5650	0
654	20241004	101500	29741630	5650	5650	5650	5650	0
655	20241004	101400	29741630	5650	5650	5650	5650	0
656	20241004	101300	29741630	5650	5650	5650	5650	0
657	20241004	101200	29741630	5650	5650	5650	5650	0
658	20241004	101100	29741630	5650	5650	5650	5650	0
659	20241004	101000	29741630	5650	5650	5650	5650	1
660	20241004	100900	29735980	5630	5630	5630	5630	0
661	20241004	100800	29735980	5630	5650	5650	5630	160
662	20241004	100700	28834580	5670	5670	5670	5670	1
663	20241004	100600	28828910	5670	5670	5670	5670	2
664	20241004	100500	28817570	5680	5680	5680	5680	0
665	20241004	100400	28817570	5680	5680	5680	5680	1
666	20241004	100300	28811890	5690	5690	5690	5690	0
667	20241004	100200	28811890	5690	5690	5690	5690	0
668	20241004	100100	28811890	5690	5710	5710	5690	1324
669	20241004	100000	21277160	5780	5780	5780	5780	0
670	20241004	095900	21277160	5780	5780	5780	5780	0
671	20241004	095800	21277160	5780	5780	5780	5780	0
672	20241004	095700	21277160	5780	5780	5780	5780	0
673	20241004	095600	21277160	5780	5780	5780	5780	0
674	20241004	095500	21277160	5780	5780	5780	5780	1
675	20241004	095400	21271380	5780	5780	5780	5780	0
676	20241004	095300	21271380	5780	5780	5780	5780	0
677	20241004	095200	21271380	5780	5780	5780	5780	0
678	20241004	095100	21271380	5780	5780	5780	5780	0
679	20241004	095000	21271380	5780	5780	5780	5780	0
680	20241004	094900	21271380	5780	5780	5780	5780	0
681	20241004	094800	21271380	5780	5780	5780	5780	0
682	20241004	094700	21271380	5780	5770	5780	5770	19
683	20241004	094600	21161590	5700	5700	5700	5700	0
684	20241004	094500	21161590	5700	5740	5740	5700	50
685	20241004	094400	20875230	5780	5780	5780	5780	0
686	20241004	094300	20875230	5780	5780	5780	5780	0
687	20241004	094200	20875230	5780	5780	5780	5780	1
688	20241004	094100	20869450	5760	5760	5760	5760	0
689	20241004	094000	20869450	5760	5760	5760	5760	0
690	20241004	093900	20869450	5760	5760	5760	5760	0
691	20241004	093800	20869450	5760	5760	5760	5760	0
692	20241004	093700	20869450	5760	5760	5760	5760	2
693	20241004	093600	20857930	5790	5790	5790	5790	0
694	20241004	093500	20857930	5790	5790	5790	5790	0
695	20241004	093400	20857930	5790	5790	5790	5790	0
696	20241004	093300	20857930	5790	5790	5790	5790	0
697	20241004	093200	20857930	5790	5790	5790	5790	0
698	20241004	093100	20857930	5790	5790	5790	5790	0
699	20241004	093000	20857930	5790	5730	5790	5730	9
700	20241004	092900	20806300	5790	5760	5790	5760	25
701	20241004	092800	20662240	5740	5740	5740	5740	0
702	20241004	092700	20662240	5740	5740	5740	5740	0
703	20241004	092600	20662240	5740	5740	5740	5740	551
704	20241004	092500	17499500	5730	5730	5730	5730	89
705	20241004	092400	16989530	5740	5740	5740	5740	0
706	20241004	092300	16989530	5740	5740	5740	5740	0
707	20241004	092200	16989530	5740	5740	5740	5740	0
708	20241004	092100	16989530	5740	5740	5740	5740	1
709	20241004	092000	16983790	5690	5690	5690	5690	0
710	20241004	091900	16983790	5690	5690	5690	5690	222
711	20241004	091800	15720610	5690	5710	5710	5690	222
712	20241004	091700	14454490	5710	5710	5710	5710	0
713	20241004	091600	14454490	5710	5710	5710	5710	17
714	20241004	091500	14357420	5730	5730	5730	5730	0
715	20241004	091400	14357420	5730	5730	5730	5730	0
716	20241004	091300	14357420	5730	5730	5730	5730	0
717	20241004	091200	14357420	5730	5720	5730	5720	76
718	20241004	091100	13922130	5720	5690	5720	5690	123
719	20241004	091000	13221710	5690	5690	5690	5690	1
720	20241004	090900	13216020	5690	5690	5690	5690	1008
721	20241004	090800	7480500	5690	5690	5690	5690	1
722	20241004	090700	7474810	5690	5690	5690	5690	0
723	20241004	090600	7474810	5690	5690	5690	5690	0
724	20241004	090500	7474810	5690	5690	5690	5690	0
725	20241004	090400	7474810	5690	5690	5690	5690	0
726	20241004	090300	7474810	5690	5690	5690	5690	500
727	20241004	090200	4629810	5680	5610	5690	5610	502
728	20241004	090100	1779050	5610	5610	5610	5610	300
729	20241004	090000	96050	5650	5650	5650	5650	17