KissMeData/009780/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	185400	83131860	5040	5040	5040	5040	360
3	20241004	185300	83131860	5040	5040	5040	5040	0
4	20241004	185200	83131860	5040	5040	5040	5040	0
5	20241004	185100	83131860	5040	5040	5040	5040	0
6	20241004	185000	83131860	5040	5040	5040	5040	0
7	20241004	184900	83131860	5040	5040	5040	5040	0
8	20241004	184800	83131860	5040	5040	5040	5040	0
9	20241004	184700	83131860	5040	5040	5040	5040	0
10	20241004	184600	83131860	5040	5040	5040	5040	0
11	20241004	184500	83131860	5040	5040	5040	5040	0
12	20241004	184400	83131860	5040	5040	5040	5040	0
13	20241004	184300	83131860	5040	5040	5040	5040	0
14	20241004	184200	83131860	5040	5040	5040	5040	0
15	20241004	184100	83131860	5040	5040	5040	5040	0
16	20241004	184000	83131860	5040	5040	5040	5040	0
17	20241004	183900	83131860	5040	5040	5040	5040	0
18	20241004	183800	83131860	5040	5040	5040	5040	0
19	20241004	183700	83131860	5040	5040	5040	5040	0
20	20241004	183600	83131860	5040	5040	5040	5040	0
21	20241004	183500	83131860	5040	5040	5040	5040	0
22	20241004	183400	83131860	5040	5040	5040	5040	0
23	20241004	183300	83131860	5040	5040	5040	5040	0
24	20241004	183200	83131860	5040	5040	5040	5040	0
25	20241004	183100	83131860	5040	5040	5040	5040	0
26	20241004	183000	83131860	5040	5040	5040	5040	0
27	20241004	182900	83131860	5040	5040	5040	5040	0
28	20241004	182800	83131860	5040	5040	5040	5040	0
29	20241004	182700	83131860	5040	5040	5040	5040	0
30	20241004	182600	83131860	5040	5040	5040	5040	0
31	20241004	182500	83131860	5040	5040	5040	5040	0
32	20241004	182400	83131860	5040	5040	5040	5040	360
33	20241004	182300	83131860	5040	5040	5040	5040	0
34	20241004	182200	83131860	5040	5040	5040	5040	0
35	20241004	182100	83131860	5040	5040	5040	5040	0
36	20241004	182000	83131860	5040	5040	5040	5040	0
37	20241004	181900	83131860	5040	5040	5040	5040	0
38	20241004	181800	83131860	5040	5040	5040	5040	0
39	20241004	181700	83131860	5040	5040	5040	5040	0
40	20241004	181600	83131860	5040	5040	5040	5040	0
41	20241004	181500	83131860	5040	5040	5040	5040	0
42	20241004	181400	83131860	5040	5040	5040	5040	0
43	20241004	181300	83131860	5040	5040	5040	5040	0
44	20241004	181200	83131860	5040	5040	5040	5040	0
45	20241004	181100	83131860	5040	5040	5040	5040	0
46	20241004	181000	83131860	5040	5040	5040	5040	0
47	20241004	180900	83131860	5040	5040	5040	5040	0
48	20241004	180800	83131860	5040	5040	5040	5040	0
49	20241004	180700	83131860	5040	5040	5040	5040	0
50	20241004	180600	83131860	5040	5040	5040	5040	0
51	20241004	180500	83131860	5040	5040	5040	5040	0
52	20241004	180400	83131860	5040	5040	5040	5040	0
53	20241004	180300	83131860	5040	5040	5040	5040	0
54	20241004	180200	83131860	5040	5040	5040	5040	0
55	20241004	180100	83131860	5040	5040	5040	5040	0
56	20241004	180000	83131860	5040	5040	5040	5040	0
57	20241004	175900	83131860	5040	5040	5040	5040	0
58	20241004	175800	83131860	5040	5040	5040	5040	0
59	20241004	175700	83131860	5040	5040	5040	5040	0
60	20241004	175600	83131860	5040	5040	5040	5040	0
61	20241004	175500	83131860	5040	5040	5040	5040	0
62	20241004	175400	83131860	5040	5040	5040	5040	360
63	20241004	175300	83131860	5040	5040	5040	5040	0
64	20241004	175200	83131860	5040	5040	5040	5040	0
65	20241004	175100	83131860	5040	5040	5040	5040	0
66	20241004	175000	83131860	5040	5040	5040	5040	0
67	20241004	174900	83131860	5040	5040	5040	5040	0
68	20241004	174800	83131860	5040	5040	5040	5040	0
69	20241004	174700	83131860	5040	5040	5040	5040	0
70	20241004	174600	83131860	5040	5040	5040	5040	0
71	20241004	174500	83131860	5040	5040	5040	5040	0
72	20241004	174400	83131860	5040	5040	5040	5040	0
73	20241004	174300	83131860	5040	5040	5040	5040	0
74	20241004	174200	83131860	5040	5040	5040	5040	0
75	20241004	174100	83131860	5040	5040	5040	5040	0
76	20241004	174000	83131860	5040	5040	5040	5040	0
77	20241004	173900	83131860	5040	5040	5040	5040	0
78	20241004	173800	83131860	5040	5040	5040	5040	0
79	20241004	173700	83131860	5040	5040	5040	5040	0
80	20241004	173600	83131860	5040	5040	5040	5040	0
81	20241004	173500	83131860	5040	5040	5040	5040	0
82	20241004	173400	83131860	5040	5040	5040	5040	0
83	20241004	173300	83131860	5040	5040	5040	5040	0
84	20241004	173200	83131860	5040	5040	5040	5040	0
85	20241004	173100	83131860	5040	5040	5040	5040	0
86	20241004	173000	83131860	5040	5040	5040	5040	0
87	20241004	172900	83131860	5040	5040	5040	5040	0
88	20241004	172800	83131860	5040	5040	5040	5040	0
89	20241004	172700	83131860	5040	5040	5040	5040	0
90	20241004	172600	83131860	5040	5040	5040	5040	0
91	20241004	172500	83131860	5040	5040	5040	5040	0
92	20241004	172400	83131860	5040	5040	5040	5040	360
93	20241004	172300	83131860	5040	5040	5040	5040	0
94	20241004	172200	83131860	5040	5040	5040	5040	0
95	20241004	172100	83131860	5040	5040	5040	5040	0
96	20241004	172000	83131860	5040	5040	5040	5040	0
97	20241004	171900	83131860	5040	5040	5040	5040	0
98	20241004	171800	83131860	5040	5040	5040	5040	0
99	20241004	171700	83131860	5040	5040	5040	5040	0
100	20241004	171600	83131860	5040	5040	5040	5040	0
101	20241004	171500	83131860	5040	5040	5040	5040	0
102	20241004	171400	83131860	5040	5040	5040	5040	0
103	20241004	171300	83131860	5040	5040	5040	5040	0
104	20241004	171200	83131860	5040	5040	5040	5040	0
105	20241004	171100	83131860	5040	5040	5040	5040	0
106	20241004	171000	83131860	5040	5040	5040	5040	0
107	20241004	170900	83131860	5040	5040	5040	5040	0
108	20241004	170800	83131860	5040	5040	5040	5040	0
109	20241004	170700	83131860	5040	5040	5040	5040	0
110	20241004	170600	83131860	5040	5040	5040	5040	0
111	20241004	170500	83131860	5040	5040	5040	5040	0
112	20241004	170400	83131860	5040	5040	5040	5040	0
113	20241004	170300	83131860	5040	5040	5040	5040	0
114	20241004	170200	83131860	5040	5040	5040	5040	0
115	20241004	170100	83131860	5040	5040	5040	5040	0
116	20241004	170000	83131860	5040	5040	5040	5040	0
117	20241004	165900	83131860	5040	5040	5040	5040	0
118	20241004	165800	83131860	5040	5040	5040	5040	0
119	20241004	165700	83131860	5040	5040	5040	5040	0
120	20241004	165600	83131860	5040	5040	5040	5040	0
121	20241004	165500	83131860	5040	5040	5040	5040	0
122	20241004	165400	83131860	5040	5040	5040	5040	360
123	20241004	165300	83131860	5040	5040	5040	5040	0
124	20241004	165200	83131860	5040	5040	5040	5040	0
125	20241004	165100	83131860	5040	5040	5040	5040	0
126	20241004	165000	83131860	5040	5040	5040	5040	0
127	20241004	164900	83131860	5040	5040	5040	5040	0
128	20241004	164800	83131860	5040	5040	5040	5040	0
129	20241004	164700	83131860	5040	5040	5040	5040	0
130	20241004	164600	83131860	5040	5040	5040	5040	0
131	20241004	164500	83131860	5040	5040	5040	5040	0
132	20241004	164400	83131860	5040	5040	5040	5040	0
133	20241004	164300	83131860	5040	5040	5040	5040	0
134	20241004	164200	83131860	5040	5040	5040	5040	0
135	20241004	164100	83131860	5040	5040	5040	5040	0
136	20241004	164000	83131860	5040	5040	5040	5040	0
137	20241004	163900	83131860	5040	5040	5040	5040	0
138	20241004	163800	83131860	5040	5040	5040	5040	0
139	20241004	163700	83131860	5040	5040	5040	5040	0
140	20241004	163600	83131860	5040	5040	5040	5040	0
141	20241004	163500	83131860	5040	5040	5040	5040	0
142	20241004	163400	83131860	5040	5040	5040	5040	0
143	20241004	163300	83131860	5040	5040	5040	5040	0
144	20241004	163200	83131860	5040	5040	5040	5040	0
145	20241004	163100	83131860	5040	5040	5040	5040	0
146	20241004	163000	83131860	5040	5040	5040	5040	0
147	20241004	162900	83131860	5040	5040	5040	5040	0
148	20241004	162800	83131860	5040	5040	5040	5040	0
149	20241004	162700	83131860	5040	5040	5040	5040	0
150	20241004	162600	83131860	5040	5040	5040	5040	0
151	20241004	162500	83131860	5040	5040	5040	5040	0
152	20241004	162400	83131860	5040	5040	5040	5040	360
153	20241004	162300	83131860	5040	5040	5040	5040	0
154	20241004	162200	83131860	5040	5040	5040	5040	0
155	20241004	162100	83131860	5040	5040	5040	5040	0
156	20241004	162000	83131860	5040	5040	5040	5040	0
157	20241004	161900	83131860	5040	5040	5040	5040	0
158	20241004	161800	83131860	5040	5040	5040	5040	0
159	20241004	161700	83131860	5040	5040	5040	5040	0
160	20241004	161600	83131860	5040	5040	5040	5040	0
161	20241004	161500	83131860	5040	5040	5040	5040	0
162	20241004	161400	83131860	5040	5040	5040	5040	0
163	20241004	161300	83131860	5040	5040	5040	5040	0
164	20241004	161200	83131860	5040	5040	5040	5040	0
165	20241004	161100	83131860	5040	5040	5040	5040	0
166	20241004	161000	83131860	5040	5040	5040	5040	0
167	20241004	160900	83131860	5040	5040	5040	5040	0
168	20241004	160800	83131860	5040	5040	5040	5040	0
169	20241004	160700	83131860	5040	5040	5040	5040	0
170	20241004	160600	83131860	5040	5040	5040	5040	0
171	20241004	160500	83131860	5040	5040	5040	5040	0
172	20241004	160400	83131860	5040	5040	5040	5040	0
173	20241004	160300	83131860	5040	5040	5040	5040	0
174	20241004	160200	83131860	5040	5040	5040	5040	0
175	20241004	160100	83131860	5040	5040	5040	5040	0
176	20241004	160000	83131860	5040	5040	5040	5040	0
177	20241004	155900	83131860	5040	5040	5040	5040	0
178	20241004	155800	83131860	5040	5040	5040	5040	0
179	20241004	155700	83131860	5040	5040	5040	5040	0
180	20241004	155600	83131860	5040	5040	5040	5040	0
181	20241004	155500	83131860	5040	5040	5040	5040	0
182	20241004	155400	83131860	5040	5040	5040	5040	360
183	20241004	155300	83131860	5040	5040	5040	5040	0
184	20241004	155200	83131860	5040	5040	5040	5040	0
185	20241004	155100	83131860	5040	5040	5040	5040	0
186	20241004	155000	83131860	5040	5040	5040	5040	0
187	20241004	154900	83131860	5040	5040	5040	5040	0
188	20241004	154800	83131860	5040	5040	5040	5040	0
189	20241004	154700	83131860	5040	5040	5040	5040	0
190	20241004	154600	83131860	5040	5040	5040	5040	0
191	20241004	154500	83131860	5040	5040	5040	5040	0
192	20241004	154400	83131860	5040	5040	5040	5040	0
193	20241004	154300	83131860	5040	5040	5040	5040	0
194	20241004	154200	83131860	5040	5040	5040	5040	0
195	20241004	154100	83131860	5040	5040	5040	5040	0
196	20241004	154000	83131860	5040	5040	5040	5040	0
197	20241004	153900	83131860	5040	5040	5040	5040	0
198	20241004	153800	83131860	5040	5040	5040	5040	0
199	20241004	153700	83131860	5040	5040	5040	5040	0
200	20241004	153600	83131860	5040	5040	5040	5040	0
201	20241004	153500	83131860	5040	5040	5040	5040	0
202	20241004	153400	83131860	5040	5040	5040	5040	0
203	20241004	153300	83131860	5040	5040	5040	5040	0
204	20241004	153200	83131860	5040	5040	5040	5040	0
205	20241004	153100	83131860	5040	5040	5040	5040	0
206	20241004	153000	83131860	5040	5040	5040	5040	360
207	20241004	152900	81317460	5050	5050	5050	5050	0
208	20241004	152800	81317460	5050	5050	5050	5050	0
209	20241004	152700	81317460	5050	5050	5050	5050	0
210	20241004	152600	81317460	5050	5050	5050	5050	0
211	20241004	152500	81317460	5050	5050	5050	5050	0
212	20241004	152400	81317460	5050	5050	5050	5050	0
213	20241004	152300	81317460	5050	5050	5050	5050	0
214	20241004	152200	81317460	5050	5050	5050	5050	0
215	20241004	152100	81317460	5050	5050	5050	5050	0
216	20241004	152000	81317460	5050	5050	5050	5050	0
217	20241004	151900	81317460	5050	5040	5050	5040	47
218	20241004	151800	81080510	5050	5050	5060	5040	204
219	20241004	151700	80050320	5040	5040	5040	5040	1
220	20241004	151600	80045280	5050	5050	5050	5050	2
221	20241004	151500	80035180	5050	5050	5050	5050	0
222	20241004	151400	80035180	5050	5050	5050	5050	0
223	20241004	151300	80035180	5050	5050	5050	5050	0
224	20241004	151200	80035180	5050	5050	5050	5050	0
225	20241004	151100	80035180	5050	5050	5050	5050	0
226	20241004	151000	80035180	5050	5050	5050	5050	0
227	20241004	150900	80035180	5050	5050	5050	5050	0
228	20241004	150800	80035180	5050	5050	5050	5050	0
229	20241004	150700	80035180	5050	5050	5050	5050	1
230	20241004	150600	80030130	5030	5030	5030	5030	10
231	20241004	150500	79979830	5030	5030	5030	5030	0
232	20241004	150400	79979830	5030	5030	5030	5030	0
233	20241004	150300	79979830	5030	5030	5030	5030	656
234	20241004	150200	76680150	5040	5040	5040	5040	100
235	20241004	150100	76176150	5040	5040	5040	5030	149
236	20241004	150000	75425380	5050	5050	5050	5050	0
237	20241004	145900	75425380	5050	5050	5050	5050	0
238	20241004	145800	75425380	5050	5050	5050	5050	0
239	20241004	145700	75425380	5050	5050	5050	5050	0
240	20241004	145600	75425380	5050	5050	5050	5050	0
241	20241004	145500	75425380	5050	5050	5050	5050	0
242	20241004	145400	75425380	5050	5050	5050	5050	0
243	20241004	145300	75425380	5050	5050	5050	5050	0
244	20241004	145200	75425380	5050	5050	5050	5050	0
245	20241004	145100	75425380	5050	5050	5050	5050	0
246	20241004	145000	75425380	5050	5050	5050	5050	1
247	20241004	144900	75420330	5050	5050	5050	5050	0
248	20241004	144800	75420330	5050	5050	5050	5050	0
249	20241004	144700	75420330	5050	5050	5050	5050	0
250	20241004	144600	75420330	5050	5050	5050	5050	1
251	20241004	144500	75415280	5030	5040	5040	5030	392
252	20241004	144400	73439790	5050	5050	5050	5050	0
253	20241004	144300	73439790	5050	5050	5050	5050	0
254	20241004	144200	73439790	5050	5050	5050	5050	1
255	20241004	144100	73434740	5030	5030	5030	5030	0
256	20241004	144000	73434740	5030	5050	5050	5030	12
257	20241004	143900	73374340	5040	5040	5040	5040	154
258	20241004	143800	72598180	5040	5040	5040	5040	50
259	20241004	143700	72346180	5070	5070	5070	5070	0
260	20241004	143600	72346180	5070	5070	5070	5070	0
261	20241004	143500	72346180	5070	5070	5070	5070	0
262	20241004	143400	72346180	5070	5070	5070	5070	0
263	20241004	143300	72346180	5070	5070	5070	5070	1
264	20241004	143200	72341110	5030	5030	5030	5030	0
265	20241004	143100	72341110	5030	5030	5030	5030	16
266	20241004	143000	72260630	5030	5030	5030	5030	28
267	20241004	142900	72119790	5040	5040	5040	5040	0
268	20241004	142800	72119790	5040	5040	5040	5030	515
269	20241004	142700	69524920	5050	5050	5050	5050	2
270	20241004	142600	69514820	5060	5060	5060	5060	3
271	20241004	142500	69499640	5070	5070	5070	5070	76
272	20241004	142400	69114320	5070	5070	5070	5070	0
273	20241004	142300	69114320	5070	5070	5070	5070	0
274	20241004	142200	69114320	5070	5070	5070	5070	0
275	20241004	142100	69114320	5070	5070	5070	5070	201
276	20241004	142000	68095250	5090	5090	5090	5090	66
277	20241004	141900	67759310	5090	5090	5090	5090	0
278	20241004	141800	67759310	5090	5070	5090	5070	129
279	20241004	141700	67104120	5070	5070	5070	5070	200
280	20241004	141600	66090120	5070	5060	5070	5060	135
281	20241004	141500	65407010	5070	5070	5070	5070	79
282	20241004	141400	65006480	5070	5070	5070	5070	0
283	20241004	141300	65006480	5070	5070	5070	5070	0
284	20241004	141200	65006480	5070	5070	5070	5070	5
285	20241004	141100	64981130	5070	5070	5070	5070	157
286	20241004	141000	64185140	5070	5070	5070	5070	0
287	20241004	140900	64185140	5070	5060	5070	5060	149
288	20241004	140800	63429980	5050	5050	5050	5050	0
289	20241004	140700	63429980	5050	5050	5050	5050	15
290	20241004	140600	63354230	5050	5050	5050	5050	21
291	20241004	140500	63248180	5060	5060	5060	5060	135
292	20241004	140400	62565080	5070	5070	5070	5070	0
293	20241004	140300	62565080	5070	5060	5070	5060	501
294	20241004	140200	60030010	5060	5090	5090	5060	1515
295	20241004	140100	52354810	5070	5070	5070	5070	0
296	20241004	140000	52354810	5070	5060	5090	5060	1196
297	20241004	135900	46285820	5050	5050	5050	5050	0
298	20241004	135800	46285820	5050	5050	5050	5050	0
299	20241004	135700	46285820	5050	5050	5050	5050	0
300	20241004	135600	46285820	5050	5050	5050	5050	0
301	20241004	135500	46285820	5050	5050	5050	5050	0
302	20241004	135400	46285820	5050	5050	5050	5050	0
303	20241004	135300	46285820	5050	5050	5050	5050	0
304	20241004	135200	46285820	5050	5050	5050	5050	0
305	20241004	135100	46285820	5050	5050	5050	5050	0
306	20241004	135000	46285820	5050	5050	5050	5050	0
307	20241004	134900	46285820	5050	5050	5050	5050	0
308	20241004	134800	46285820	5050	5050	5050	5050	0
309	20241004	134700	46285820	5050	5050	5050	5050	0
310	20241004	134600	46285820	5050	5050	5050	5050	0
311	20241004	134500	46285820	5050	5050	5050	5050	0
312	20241004	134400	46285820	5050	5050	5050	5050	0
313	20241004	134300	46285820	5050	5050	5050	5050	0
314	20241004	134200	46285820	5050	5050	5050	5050	2
315	20241004	134100	46275720	5060	5050	5060	5050	247
316	20241004	134000	45027990	5040	5040	5040	5040	0
317	20241004	133900	45027990	5040	5040	5040	5040	509
318	20241004	133800	42462630	5040	5040	5040	5040	3
319	20241004	133700	42447510	5040	5040	5040	5040	3
320	20241004	133600	42432390	5040	5040	5040	5040	0
321	20241004	133500	42432390	5040	5040	5040	5040	0
322	20241004	133400	42432390	5040	5040	5040	5040	0
323	20241004	133300	42432390	5040	5040	5040	5040	0
324	20241004	133200	42432390	5040	5040	5040	5040	50
325	20241004	133100	42180390	5040	5040	5040	5040	132
326	20241004	133000	41515110	5030	5030	5030	5030	110
327	20241004	132900	40961810	5040	5040	5040	5040	0
328	20241004	132800	40961810	5040	5040	5040	5040	0
329	20241004	132700	40961810	5040	5040	5040	5040	0
330	20241004	132600	40961810	5040	5040	5040	5040	0
331	20241004	132500	40961810	5040	5040	5040	5040	50
332	20241004	132400	40709810	5040	5040	5040	5040	111
333	20241004	132300	40150370	5030	5030	5030	5030	0
334	20241004	132200	40150370	5030	5030	5030	5030	0
335	20241004	132100	40150370	5030	5030	5030	5030	100
336	20241004	132000	39647370	5040	5040	5040	5040	0
337	20241004	131900	39647370	5040	5040	5040	5040	0
338	20241004	131800	39647370	5040	5040	5040	5040	0
339	20241004	131700	39647370	5040	5040	5040	5040	0
340	20241004	131600	39647370	5040	5040	5040	5040	0
341	20241004	131500	39647370	5040	5020	5040	5020	471
342	20241004	131400	37282210	5020	5020	5020	5020	0
343	20241004	131300	37282210	5020	5020	5020	5020	0
344	20241004	131200	37282210	5020	5020	5020	5020	0
345	20241004	131100	37282210	5020	5020	5020	5020	0
346	20241004	131000	37282210	5020	5020	5020	5020	0
347	20241004	130900	37282210	5020	5020	5020	5020	0
348	20241004	130800	37282210	5020	5020	5020	5020	0
349	20241004	130700	37282210	5020	5020	5020	5020	1
350	20241004	130600	37277190	5030	5030	5030	5030	0
351	20241004	130500	37277190	5030	5030	5030	5030	10
352	20241004	130400	37226890	5030	5030	5030	5030	0
353	20241004	130300	37226890	5030	5030	5030	5030	0
354	20241004	130200	37226890	5030	5030	5030	5030	0
355	20241004	130100	37226890	5030	5030	5030	5030	1
356	20241004	130000	37221860	5040	5040	5040	5040	2
357	20241004	125900	37211780	5030	5030	5030	5030	0
358	20241004	125800	37211780	5030	5030	5030	5030	0
359	20241004	125700	37211780	5030	5030	5030	5030	0
360	20241004	125600	37211780	5030	5030	5030	5030	0
361	20241004	125500	37211780	5030	5030	5030	5030	130
362	20241004	125400	36557880	5040	5040	5040	5040	0
363	20241004	125300	36557880	5040	5040	5040	5040	200
364	20241004	125200	35549880	5040	5040	5040	5040	0
365	20241004	125100	35549880	5040	5040	5040	5040	0
366	20241004	125000	35549880	5040	5040	5040	5040	0
367	20241004	124900	35549880	5040	5040	5040	5040	0
368	20241004	124800	35549880	5040	5040	5040	5040	0
369	20241004	124700	35549880	5040	5040	5040	5040	0
370	20241004	124600	35549880	5040	5040	5040	5040	0
371	20241004	124500	35549880	5040	5040	5040	5040	0
372	20241004	124400	35549880	5040	5040	5040	5040	0
373	20241004	124300	35549880	5040	5040	5040	5040	0
374	20241004	124200	35549880	5040	5040	5040	5040	1
375	20241004	124100	35544840	5020	5020	5020	5020	0
376	20241004	124000	35544840	5020	5020	5020	5020	100
377	20241004	123900	35042840	5020	5020	5020	5020	0
378	20241004	123800	35042840	5020	5020	5020	5020	0
379	20241004	123700	35042840	5020	5020	5020	5020	90
380	20241004	123600	34591040	5040	5040	5040	5040	0
381	20241004	123500	34591040	5040	5040	5040	5040	0
382	20241004	123400	34591040	5040	5040	5040	5040	0
383	20241004	123300	34591040	5040	5040	5040	5040	20
384	20241004	123200	34490240	5040	5040	5040	5040	0
385	20241004	123100	34490240	5040	5040	5040	5040	0
386	20241004	123000	34490240	5040	5040	5040	5040	0
387	20241004	122900	34490240	5040	5040	5040	5040	0
388	20241004	122800	34490240	5040	5040	5040	5040	0
389	20241004	122700	34490240	5040	5040	5040	5040	0
390	20241004	122600	34490240	5040	5040	5040	5040	0
391	20241004	122500	34490240	5040	5040	5040	5040	0
392	20241004	122400	34490240	5040	5040	5040	5040	5
393	20241004	122300	34465040	5040	5040	5040	5040	1
394	20241004	122200	34460000	5030	5030	5030	5030	102
395	20241004	122100	33946940	5040	5040	5040	5040	0
396	20241004	122000	33946940	5040	5040	5040	5040	0
397	20241004	121900	33946940	5040	5040	5040	5040	0
398	20241004	121800	33946940	5040	5040	5040	5040	1
399	20241004	121700	33941900	5030	5030	5030	5030	0
400	20241004	121600	33941900	5030	5030	5030	5030	0
401	20241004	121500	33941900	5030	5030	5030	5030	0
402	20241004	121400	33941900	5030	5030	5030	5030	26
403	20241004	121300	33811120	5030	5030	5030	5030	0
404	20241004	121200	33811120	5030	5030	5030	5030	0
405	20241004	121100	33811120	5030	5030	5030	5030	0
406	20241004	121000	33811120	5030	5030	5030	5030	0
407	20241004	120900	33811120	5030	5030	5030	5030	10
408	20241004	120800	33760820	5030	5030	5030	5030	0
409	20241004	120700	33760820	5030	5030	5030	5030	0
410	20241004	120600	33760820	5030	5030	5030	5030	0
411	20241004	120500	33760820	5030	5030	5030	5030	0
412	20241004	120400	33760820	5030	5020	5030	5020	20
413	20241004	120300	33660410	5030	5030	5030	5030	0
414	20241004	120200	33660410	5030	5030	5030	5030	0
415	20241004	120100	33660410	5030	5030	5030	5030	76
416	20241004	120000	33278130	5030	5030	5030	5030	0
417	20241004	115900	33278130	5030	5030	5030	5030	0
418	20241004	115800	33278130	5030	5030	5030	5030	1
419	20241004	115700	33273100	5030	5030	5030	5030	232
420	20241004	115600	32106140	5040	5040	5040	5040	0
421	20241004	115500	32106140	5040	5040	5040	5040	1
422	20241004	115400	32101100	5020	5020	5020	5020	0
423	20241004	115300	32101100	5020	5020	5020	5020	0
424	20241004	115200	32101100	5020	5030	5030	5020	44
425	20241004	115100	31880020	5030	5030	5030	5030	0
426	20241004	115000	31880020	5030	5030	5030	5030	189
427	20241004	114900	30929350	5040	5040	5040	5040	1
428	20241004	114800	30924310	5030	5030	5030	5030	0
429	20241004	114700	30924310	5030	5030	5030	5030	0
430	20241004	114600	30924310	5030	5030	5030	5030	0
431	20241004	114500	30924310	5030	5030	5030	5030	4
432	20241004	114400	30904190	5020	5020	5020	5020	0
433	20241004	114300	30904190	5020	5030	5030	5020	157
434	20241004	114200	30114740	5030	5030	5030	5030	0
435	20241004	114100	30114740	5030	5030	5030	5030	42
436	20241004	114000	29903480	5040	5040	5040	5040	0
437	20241004	113900	29903480	5040	5040	5040	5040	60
438	20241004	113800	29601080	5040	5040	5040	5040	0
439	20241004	113700	29601080	5040	5040	5040	5040	59
440	20241004	113600	29303720	5030	5030	5030	5030	27
441	20241004	113500	29167910	5040	5040	5040	5040	0
442	20241004	113400	29167910	5040	5040	5040	5040	0
443	20241004	113300	29167910	5040	5040	5040	5040	0
444	20241004	113200	29167910	5040	5040	5040	5040	0
445	20241004	113100	29167910	5040	5040	5040	5040	0
446	20241004	113000	29167910	5040	5040	5040	5040	18
447	20241004	112900	29077190	5030	5030	5030	5030	140
448	20241004	112800	28372990	5050	5050	5050	5050	0
449	20241004	112700	28372990	5050	5050	5050	5050	1
450	20241004	112600	28367940	5040	5040	5040	5040	0
451	20241004	112500	28367940	5040	5040	5040	5040	100
452	20241004	112400	27863940	5030	5030	5030	5020	711
453	20241004	112300	24288760	5030	5030	5030	5030	0
454	20241004	112200	24288760	5030	5030	5030	5030	0
455	20241004	112100	24288760	5030	5030	5030	5030	0
456	20241004	112000	24288760	5030	5030	5030	5030	0
457	20241004	111900	24288760	5030	5030	5030	5030	0
458	20241004	111800	24288760	5030	5030	5030	5030	2
459	20241004	111700	24278700	5040	5040	5040	5040	151
460	20241004	111600	23517660	5050	5050	5050	5050	0
461	20241004	111500	23517660	5050	5050	5050	5050	1
462	20241004	111400	23512610	5040	5040	5040	5040	0
463	20241004	111300	23512610	5040	5040	5040	5040	0
464	20241004	111200	23512610	5040	5040	5040	5040	0
465	20241004	111100	23512610	5040	5040	5040	5040	60
466	20241004	111000	23210210	5050	5050	5050	5050	1
467	20241004	110900	23205160	5040	5040	5040	5040	0
468	20241004	110800	23205160	5040	5040	5040	5040	13
469	20241004	110700	23139640	5040	5040	5040	5040	1
470	20241004	110600	23134600	5040	5040	5040	5040	0
471	20241004	110500	23134600	5040	5040	5040	5040	0
472	20241004	110400	23134600	5040	5040	5040	5040	1
473	20241004	110300	23129560	5050	5050	5050	5050	0
474	20241004	110200	23129560	5050	5050	5050	5050	0
475	20241004	110100	23129560	5050	5050	5050	5050	0
476	20241004	110000	23129560	5050	5050	5050	5050	7
477	20241004	105900	23094210	5050	5050	5050	5050	0
478	20241004	105800	23094210	5050	5050	5050	5050	0
479	20241004	105700	23094210	5050	5050	5050	5050	0
480	20241004	105600	23094210	5050	5050	5050	5050	0
481	20241004	105500	23094210	5050	5050	5050	5050	0
482	20241004	105400	23094210	5050	5050	5050	5050	0
483	20241004	105300	23094210	5050	5050	5050	5050	0
484	20241004	105200	23094210	5050	5050	5050	5050	0
485	20241004	105100	23094210	5050	5050	5050	5050	0
486	20241004	105000	23094210	5050	5050	5050	5050	0
487	20241004	104900	23094210	5050	5050	5050	5050	29
488	20241004	104800	22947760	5050	5050	5050	5050	10
489	20241004	104700	22897260	5050	5050	5050	5050	0
490	20241004	104600	22897260	5050	5050	5050	5050	0
491	20241004	104500	22897260	5050	5050	5050	5050	0
492	20241004	104400	22897260	5050	5050	5050	5050	0
493	20241004	104300	22897260	5050	5050	5050	5050	0
494	20241004	104200	22897260	5050	5050	5050	5050	0
495	20241004	104100	22897260	5050	5050	5050	5050	0
496	20241004	104000	22897260	5050	5050	5050	5050	0
497	20241004	103900	22897260	5050	5050	5050	5050	0
498	20241004	103800	22897260	5050	5050	5050	5050	1
499	20241004	103700	22892210	5040	5040	5040	5040	0
500	20241004	103600	22892210	5040	5040	5040	5040	0
501	20241004	103500	22892210	5040	5040	5040	5040	0
502	20241004	103400	22892210	5040	5040	5040	5040	1
503	20241004	103300	22887170	5020	5020	5020	5020	0
504	20241004	103200	22887170	5020	5020	5020	5020	0
505	20241004	103100	22887170	5020	5020	5020	5020	0
506	20241004	103000	22887170	5020	5020	5020	5020	0
507	20241004	102900	22887170	5020	5020	5020	5020	0
508	20241004	102800	22887170	5020	5020	5020	5020	0
509	20241004	102700	22887170	5020	5020	5020	5020	0
510	20241004	102600	22887170	5020	5020	5020	5020	35
511	20241004	102500	22711470	5050	5050	5050	5050	0
512	20241004	102400	22711470	5050	5050	5050	5050	0
513	20241004	102300	22711470	5050	5040	5050	5020	1063
514	20241004	102200	17369880	5040	5040	5040	5040	0
515	20241004	102100	17369880	5040	5040	5040	5030	85
516	20241004	102000	16942140	5030	5030	5030	5030	0
517	20241004	101900	16942140	5030	5030	5030	5030	0
518	20241004	101800	16942140	5030	5050	5050	5030	591
519	20241004	101700	13966850	5050	5050	5050	5050	0
520	20241004	101600	13966850	5050	5050	5050	5050	0
521	20241004	101500	13966850	5050	5050	5050	5050	0
522	20241004	101400	13966850	5050	5050	5050	5050	47
523	20241004	101300	13729500	5050	5050	5050	5050	0
524	20241004	101200	13729500	5050	5050	5050	5050	0
525	20241004	101100	13729500	5050	5050	5050	5050	0
526	20241004	101000	13729500	5050	5050	5050	5050	0
527	20241004	100900	13729500	5050	5050	5050	5050	0
528	20241004	100800	13729500	5050	5050	5050	5050	0
529	20241004	100700	13729500	5050	5050	5050	5050	0
530	20241004	100600	13729500	5050	5040	5050	5040	161
531	20241004	100500	12918050	5050	5050	5050	5050	0
532	20241004	100400	12918050	5050	5050	5050	5050	0
533	20241004	100300	12918050	5050	5050	5050	5050	0
534	20241004	100200	12918050	5050	5050	5050	5050	0
535	20241004	100100	12918050	5050	5050	5050	5050	0
536	20241004	100000	12918050	5050	5050	5050	5050	0
537	20241004	095900	12918050	5050	5050	5050	5050	0
538	20241004	095800	12918050	5050	5050	5050	5050	89
539	20241004	095700	12468600	5060	5060	5060	5060	0
540	20241004	095600	12468600	5060	5060	5060	5060	0
541	20241004	095500	12468600	5060	5060	5060	5060	0
542	20241004	095400	12468600	5060	5060	5060	5060	4
543	20241004	095300	12448360	5060	5040	5060	5040	268
544	20241004	095200	11097460	5040	5040	5040	5040	2
545	20241004	095100	11087380	5040	5040	5040	5040	0
546	20241004	095000	11087380	5040	5040	5040	5040	0
547	20241004	094900	11087380	5040	5040	5040	5040	35
548	20241004	094800	10910980	5050	5050	5050	5050	0
549	20241004	094700	10910980	5050	5050	5050	5050	0
550	20241004	094600	10910980	5050	5050	5050	5050	0
551	20241004	094500	10910980	5050	5050	5050	5050	15
552	20241004	094400	10835230	5050	5050	5050	5050	1
553	20241004	094300	10830180	5040	5040	5050	5040	144
554	20241004	094200	10104250	5040	5040	5040	5040	13
555	20241004	094100	10038730	5040	5040	5040	5040	0
556	20241004	094000	10038730	5040	5040	5040	5040	0
557	20241004	093900	10038730	5040	5040	5040	5040	0
558	20241004	093800	10038730	5040	5040	5040	5040	0
559	20241004	093700	10038730	5040	5030	5040	5030	60
560	20241004	093600	9736830	5040	5040	5040	5040	0
561	20241004	093500	9736830	5040	5040	5040	5040	0
562	20241004	093400	9736830	5040	5040	5040	5040	0
563	20241004	093300	9736830	5040	5040	5040	5040	1
564	20241004	093200	9731790	5020	5020	5020	5020	0
565	20241004	093100	9731790	5020	5020	5020	5020	0
566	20241004	093000	9731790	5020	5020	5020	5020	0
567	20241004	092900	9731790	5020	5020	5020	5020	0
568	20241004	092800	9731790	5020	5020	5020	5020	0
569	20241004	092700	9731790	5020	5020	5020	5020	1
570	20241004	092600	9726770	5020	5020	5020	5020	0
571	20241004	092500	9726770	5020	5030	5030	5020	199
572	20241004	092400	8727400	5060	5060	5060	5060	0
573	20241004	092300	8727400	5060	5060	5060	5060	0
574	20241004	092200	8727400	5060	5020	5080	5020	882
575	20241004	092100	4293930	5030	5030	5030	5030	0
576	20241004	092000	4293930	5030	5030	5030	5030	133
577	20241004	091900	3624940	5040	5040	5040	5040	0
578	20241004	091800	3624940	5040	5040	5040	5040	0
579	20241004	091700	3624940	5040	5040	5040	5040	0
580	20241004	091600	3624940	5040	5040	5040	5040	0
581	20241004	091500	3624940	5040	5040	5040	5040	0
582	20241004	091400	3624940	5040	5030	5040	5030	101
583	20241004	091300	3116730	5050	5050	5050	5050	0
584	20241004	091200	3116730	5050	5050	5050	5050	1
585	20241004	091100	3111680	5040	5040	5040	5040	0
586	20241004	091000	3111680	5040	5040	5040	5040	0
587	20241004	090900	3111680	5040	5040	5040	5040	0
588	20241004	090800	3111680	5040	5060	5060	5040	279
589	20241004	090700	1705300	5080	5080	5080	5080	0
590	20241004	090600	1705300	5080	5080	5080	5080	0
591	20241004	090500	1705300	5080	5070	5080	5070	128
592	20241004	090400	1055700	5040	5040	5040	5040	98
593	20241004	090300	561780	5070	5070	5070	5070	0
594	20241004	090200	561780	5070	5070	5070	5070	0
595	20241004	090100	561780	5070	5060	5070	5050	64
596	20241004	090000	238290	5070	5070	5070	5070	47