KissMeData/044450/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	192800	235856890	9140	9140	9140	9140	10
3	20241024	192700	235856890	9140	9140	9140	9140	0
4	20241024	192600	235856890	9140	9140	9140	9140	0
5	20241024	192500	235856890	9140	9140	9140	9140	0
6	20241024	192400	235856890	9140	9140	9140	9140	0
7	20241024	192300	235856890	9140	9140	9140	9140	0
8	20241024	192200	235856890	9140	9140	9140	9140	0
9	20241024	192100	235856890	9140	9140	9140	9140	0
10	20241024	192000	235856890	9140	9140	9140	9140	0
11	20241024	191900	235856890	9140	9140	9140	9140	0
12	20241024	191800	235856890	9140	9140	9140	9140	0
13	20241024	191700	235856890	9140	9140	9140	9140	0
14	20241024	191600	235856890	9140	9140	9140	9140	0
15	20241024	191500	235856890	9140	9140	9140	9140	0
16	20241024	191400	235856890	9140	9140	9140	9140	0
17	20241024	191300	235856890	9140	9140	9140	9140	0
18	20241024	191200	235856890	9140	9140	9140	9140	0
19	20241024	191100	235856890	9140	9140	9140	9140	0
20	20241024	191000	235856890	9140	9140	9140	9140	0
21	20241024	190900	235856890	9140	9140	9140	9140	0
22	20241024	190800	235856890	9140	9140	9140	9140	0
23	20241024	190700	235856890	9140	9140	9140	9140	0
24	20241024	190600	235856890	9140	9140	9140	9140	0
25	20241024	190500	235856890	9140	9140	9140	9140	0
26	20241024	190400	235856890	9140	9140	9140	9140	0
27	20241024	190300	235856890	9140	9140	9140	9140	0
28	20241024	190200	235856890	9140	9140	9140	9140	0
29	20241024	190100	235856890	9140	9140	9140	9140	0
30	20241024	190000	235856890	9140	9140	9140	9140	0
31	20241024	185900	235856890	9140	9140	9140	9140	0
32	20241024	185800	235856890	9140	9140	9140	9140	10
33	20241024	185700	235856890	9140	9140	9140	9140	0
34	20241024	185600	235856890	9140	9140	9140	9140	0
35	20241024	185500	235856890	9140	9140	9140	9140	0
36	20241024	185400	235856890	9140	9140	9140	9140	0
37	20241024	185300	235856890	9140	9140	9140	9140	0
38	20241024	185200	235856890	9140	9140	9140	9140	0
39	20241024	185100	235856890	9140	9140	9140	9140	0
40	20241024	185000	235856890	9140	9140	9140	9140	0
41	20241024	184900	235856890	9140	9140	9140	9140	0
42	20241024	184800	235856890	9140	9140	9140	9140	0
43	20241024	184700	235856890	9140	9140	9140	9140	0
44	20241024	184600	235856890	9140	9140	9140	9140	0
45	20241024	184500	235856890	9140	9140	9140	9140	0
46	20241024	184400	235856890	9140	9140	9140	9140	0
47	20241024	184300	235856890	9140	9140	9140	9140	0
48	20241024	184200	235856890	9140	9140	9140	9140	0
49	20241024	184100	235856890	9140	9140	9140	9140	0
50	20241024	184000	235856890	9140	9140	9140	9140	0
51	20241024	183900	235856890	9140	9140	9140	9140	0
52	20241024	183800	235856890	9140	9140	9140	9140	0
53	20241024	183700	235856890	9140	9140	9140	9140	0
54	20241024	183600	235856890	9140	9140	9140	9140	0
55	20241024	183500	235856890	9140	9140	9140	9140	0
56	20241024	183400	235856890	9140	9140	9140	9140	0
57	20241024	183300	235856890	9140	9140	9140	9140	0
58	20241024	183200	235856890	9140	9140	9140	9140	0
59	20241024	183100	235856890	9140	9140	9140	9140	0
60	20241024	183000	235856890	9140	9140	9140	9140	0
61	20241024	182900	235856890	9140	9140	9140	9140	0
62	20241024	182800	235856890	9140	9140	9140	9140	10
63	20241024	182700	235856890	9140	9140	9140	9140	0
64	20241024	182600	235856890	9140	9140	9140	9140	0
65	20241024	182500	235856890	9140	9140	9140	9140	0
66	20241024	182400	235856890	9140	9140	9140	9140	0
67	20241024	182300	235856890	9140	9140	9140	9140	0
68	20241024	182200	235856890	9140	9140	9140	9140	0
69	20241024	182100	235856890	9140	9140	9140	9140	0
70	20241024	182000	235856890	9140	9140	9140	9140	0
71	20241024	181900	235856890	9140	9140	9140	9140	0
72	20241024	181800	235856890	9140	9140	9140	9140	0
73	20241024	181700	235856890	9140	9140	9140	9140	0
74	20241024	181600	235856890	9140	9140	9140	9140	0
75	20241024	181500	235856890	9140	9140	9140	9140	0
76	20241024	181400	235856890	9140	9140	9140	9140	0
77	20241024	181300	235856890	9140	9140	9140	9140	0
78	20241024	181200	235856890	9140	9140	9140	9140	0
79	20241024	181100	235856890	9140	9140	9140	9140	0
80	20241024	181000	235856890	9140	9140	9140	9140	0
81	20241024	180900	235856890	9140	9140	9140	9140	0
82	20241024	180800	235856890	9140	9140	9140	9140	0
83	20241024	180700	235856890	9140	9140	9140	9140	0
84	20241024	180600	235856890	9140	9140	9140	9140	0
85	20241024	180500	235856890	9140	9140	9140	9140	0
86	20241024	180400	235856890	9140	9140	9140	9140	0
87	20241024	180300	235856890	9140	9140	9140	9140	0
88	20241024	180200	235856890	9140	9140	9140	9140	0
89	20241024	180100	235856890	9140	9140	9140	9140	0
90	20241024	180000	235856890	9140	9140	9140	9140	0
91	20241024	175900	235856890	9140	9140	9140	9140	0
92	20241024	175800	235856890	9140	9140	9140	9140	10
93	20241024	175700	235856890	9140	9140	9140	9140	0
94	20241024	175600	235856890	9140	9140	9140	9140	0
95	20241024	175500	235856890	9140	9140	9140	9140	0
96	20241024	175400	235856890	9140	9140	9140	9140	0
97	20241024	175300	235856890	9140	9140	9140	9140	0
98	20241024	175200	235856890	9140	9140	9140	9140	0
99	20241024	175100	235856890	9140	9140	9140	9140	0
100	20241024	175000	235856890	9140	9140	9140	9140	0
101	20241024	174900	235856890	9140	9140	9140	9140	0
102	20241024	174800	235856890	9140	9140	9140	9140	0
103	20241024	174700	235856890	9140	9140	9140	9140	0
104	20241024	174600	235856890	9140	9140	9140	9140	0
105	20241024	174500	235856890	9140	9140	9140	9140	0
106	20241024	174400	235856890	9140	9140	9140	9140	0
107	20241024	174300	235856890	9140	9140	9140	9140	0
108	20241024	174200	235856890	9140	9140	9140	9140	0
109	20241024	174100	235856890	9140	9140	9140	9140	0
110	20241024	174000	235856890	9140	9140	9140	9140	0
111	20241024	173900	235856890	9140	9140	9140	9140	0
112	20241024	173800	235856890	9140	9140	9140	9140	0
113	20241024	173700	235856890	9140	9140	9140	9140	0
114	20241024	173600	235856890	9140	9140	9140	9140	0
115	20241024	173500	235856890	9140	9140	9140	9140	0
116	20241024	173400	235856890	9140	9140	9140	9140	0
117	20241024	173300	235856890	9140	9140	9140	9140	0
118	20241024	173200	235856890	9140	9140	9140	9140	0
119	20241024	173100	235856890	9140	9140	9140	9140	0
120	20241024	173000	235856890	9140	9140	9140	9140	0
121	20241024	172900	235856890	9140	9140	9140	9140	0
122	20241024	172800	235856890	9140	9140	9140	9140	10
123	20241024	172700	235856890	9140	9140	9140	9140	0
124	20241024	172600	235856890	9140	9140	9140	9140	0
125	20241024	172500	235856890	9140	9140	9140	9140	0
126	20241024	172400	235856890	9140	9140	9140	9140	0
127	20241024	172300	235856890	9140	9140	9140	9140	0
128	20241024	172200	235856890	9140	9140	9140	9140	0
129	20241024	172100	235856890	9140	9140	9140	9140	0
130	20241024	172000	235856890	9140	9140	9140	9140	0
131	20241024	171900	235856890	9140	9140	9140	9140	0
132	20241024	171800	235856890	9140	9140	9140	9140	0
133	20241024	171700	235856890	9140	9140	9140	9140	0
134	20241024	171600	235856890	9140	9140	9140	9140	0
135	20241024	171500	235856890	9140	9140	9140	9140	0
136	20241024	171400	235856890	9140	9140	9140	9140	0
137	20241024	171300	235856890	9140	9140	9140	9140	0
138	20241024	171200	235856890	9140	9140	9140	9140	0
139	20241024	171100	235856890	9140	9140	9140	9140	0
140	20241024	171000	235856890	9140	9140	9140	9140	0
141	20241024	170900	235856890	9140	9140	9140	9140	0
142	20241024	170800	235856890	9140	9140	9140	9140	0
143	20241024	170700	235856890	9140	9140	9140	9140	0
144	20241024	170600	235856890	9140	9140	9140	9140	0
145	20241024	170500	235856890	9140	9140	9140	9140	0
146	20241024	170400	235856890	9140	9140	9140	9140	0
147	20241024	170300	235856890	9140	9140	9140	9140	0
148	20241024	170200	235856890	9140	9140	9140	9140	0
149	20241024	170100	235856890	9140	9140	9140	9140	0
150	20241024	170000	235856890	9140	9140	9140	9140	0
151	20241024	165900	235856890	9140	9140	9140	9140	0
152	20241024	165800	235856890	9140	9140	9140	9140	10
153	20241024	165700	235856890	9140	9140	9140	9140	0
154	20241024	165600	235856890	9140	9140	9140	9140	0
155	20241024	165500	235856890	9140	9140	9140	9140	0
156	20241024	165400	235856890	9140	9140	9140	9140	0
157	20241024	165300	235856890	9140	9140	9140	9140	0
158	20241024	165200	235856890	9140	9140	9140	9140	0
159	20241024	165100	235856890	9140	9140	9140	9140	0
160	20241024	165000	235856890	9140	9140	9140	9140	0
161	20241024	164900	235856890	9140	9140	9140	9140	0
162	20241024	164800	235856890	9140	9140	9140	9140	0
163	20241024	164700	235856890	9140	9140	9140	9140	0
164	20241024	164600	235856890	9140	9140	9140	9140	0
165	20241024	164500	235856890	9140	9140	9140	9140	0
166	20241024	164400	235856890	9140	9140	9140	9140	0
167	20241024	164300	235856890	9140	9140	9140	9140	0
168	20241024	164200	235856890	9140	9140	9140	9140	0
169	20241024	164100	235856890	9140	9140	9140	9140	0
170	20241024	164000	235856890	9140	9140	9140	9140	0
171	20241024	163900	235856890	9140	9140	9140	9140	0
172	20241024	163800	235856890	9140	9140	9140	9140	0
173	20241024	163700	235856890	9140	9140	9140	9140	0
174	20241024	163600	235856890	9140	9140	9140	9140	0
175	20241024	163500	235856890	9140	9140	9140	9140	0
176	20241024	163400	235856890	9140	9140	9140	9140	0
177	20241024	163300	235856890	9140	9140	9140	9140	0
178	20241024	163200	235856890	9140	9140	9140	9140	0
179	20241024	163100	235856890	9140	9140	9140	9140	0
180	20241024	163000	235856890	9140	9140	9140	9140	0
181	20241024	162900	235856890	9140	9140	9140	9140	0
182	20241024	162800	235856890	9140	9140	9140	9140	10
183	20241024	162700	235856890	9140	9140	9140	9140	0
184	20241024	162600	235856890	9140	9140	9140	9140	0
185	20241024	162500	235856890	9140	9140	9140	9140	0
186	20241024	162400	235856890	9140	9140	9140	9140	0
187	20241024	162300	235856890	9140	9140	9140	9140	0
188	20241024	162200	235856890	9140	9140	9140	9140	0
189	20241024	162100	235856890	9140	9140	9140	9140	0
190	20241024	162000	235856890	9140	9140	9140	9140	0
191	20241024	161900	235856890	9140	9140	9140	9140	0
192	20241024	161800	235856890	9140	9140	9140	9140	0
193	20241024	161700	235856890	9140	9140	9140	9140	0
194	20241024	161600	235856890	9140	9140	9140	9140	0
195	20241024	161500	235856890	9140	9140	9140	9140	0
196	20241024	161400	235856890	9140	9140	9140	9140	0
197	20241024	161300	235856890	9140	9140	9140	9140	0
198	20241024	161200	235856890	9140	9140	9140	9140	0
199	20241024	161100	235856890	9140	9140	9140	9140	0
200	20241024	161000	235856890	9140	9140	9140	9140	0
201	20241024	160900	235856890	9140	9140	9140	9140	0
202	20241024	160800	235856890	9140	9140	9140	9140	0
203	20241024	160700	235856890	9140	9140	9140	9140	0
204	20241024	160600	235856890	9140	9140	9140	9140	0
205	20241024	160500	235856890	9140	9140	9140	9140	0
206	20241024	160400	235856890	9140	9140	9140	9140	0
207	20241024	160300	235856890	9140	9140	9140	9140	0
208	20241024	160200	235856890	9140	9140	9140	9140	0
209	20241024	160100	235856890	9140	9140	9140	9140	0
210	20241024	160000	235856890	9140	9140	9140	9140	0
211	20241024	155900	235856890	9140	9140	9140	9140	0
212	20241024	155800	235856890	9140	9140	9140	9140	10
213	20241024	155700	235856890	9140	9140	9140	9140	0
214	20241024	155600	235856890	9140	9140	9140	9140	0
215	20241024	155500	235856890	9140	9140	9140	9140	0
216	20241024	155400	235856890	9140	9140	9140	9140	0
217	20241024	155300	235856890	9140	9140	9140	9140	0
218	20241024	155200	235856890	9140	9140	9140	9140	0
219	20241024	155100	235856890	9140	9140	9140	9140	0
220	20241024	155000	235856890	9140	9140	9140	9140	0
221	20241024	154900	235856890	9140	9140	9140	9140	0
222	20241024	154800	235856890	9140	9140	9140	9140	0
223	20241024	154700	235856890	9140	9140	9140	9140	0
224	20241024	154600	235856890	9140	9140	9140	9140	0
225	20241024	154500	235856890	9140	9140	9140	9140	0
226	20241024	154400	235856890	9140	9140	9140	9140	0
227	20241024	154300	235856890	9140	9140	9140	9140	0
228	20241024	154200	235856890	9140	9140	9140	9140	0
229	20241024	154100	235856890	9140	9140	9140	9140	0
230	20241024	154000	235856890	9140	9140	9140	9140	0
231	20241024	153900	235856890	9140	9140	9140	9140	0
232	20241024	153800	235856890	9140	9140	9140	9140	0
233	20241024	153700	235856890	9140	9140	9140	9140	0
234	20241024	153600	235856890	9140	9140	9140	9140	0
235	20241024	153500	235856890	9140	9140	9140	9140	0
236	20241024	153400	235856890	9140	9140	9140	9140	0
237	20241024	153300	235856890	9140	9140	9140	9140	0
238	20241024	153200	235856890	9140	9140	9140	9140	0
239	20241024	153100	235856890	9140	9140	9140	9140	0
240	20241024	153000	235856890	9140	9140	9140	9140	10
241	20241024	152900	235765490	9150	9150	9150	9150	0
242	20241024	152800	235765490	9150	9150	9150	9150	0
243	20241024	152700	235765490	9150	9150	9150	9150	0
244	20241024	152600	235765490	9150	9150	9150	9150	0
245	20241024	152500	235765490	9150	9150	9150	9150	0
246	20241024	152400	235765490	9150	9150	9150	9150	0
247	20241024	152300	235765490	9150	9150	9150	9150	0
248	20241024	152200	235765490	9150	9150	9150	9150	0
249	20241024	152100	235765490	9150	9150	9150	9150	0
250	20241024	152000	235765490	9150	9150	9150	9150	0
251	20241024	151900	235765490	9150	9080	9150	9070	981
252	20241024	151800	226857880	9070	9110	9110	9070	174
253	20241024	151700	225278050	9110	9150	9150	9110	736
254	20241024	151600	218569570	9150	9150	9150	9150	71
255	20241024	151500	217919920	9150	9120	9150	9120	85
256	20241024	151400	217143610	9120	9130	9130	9120	56
257	20241024	151300	216632730	9130	9130	9130	9130	68
258	20241024	151200	216011890	9130	9150	9150	9120	130
259	20241024	151100	214824270	9140	9150	9150	9140	53
260	20241024	151000	214339400	9150	9150	9150	9140	85
261	20241024	150900	213562110	9140	9150	9150	9140	75
262	20241024	150800	212876220	9130	9150	9150	9130	177
263	20241024	150700	211257840	9150	9150	9150	9110	870
264	20241024	150600	203320310	9150	9150	9150	9150	73
265	20241024	150500	202652360	9150	9150	9150	9150	81
266	20241024	150400	201911210	9150	9150	9150	9150	57
267	20241024	150300	201389660	9150	9140	9150	9140	78
268	20241024	150200	200676480	9140	9140	9140	9140	213
269	20241024	150100	198729660	9140	9140	9140	9140	88
270	20241024	150000	197925340	9140	9140	9140	9140	69
271	20241024	145900	197294680	9140	9120	9140	9120	77
272	20241024	145800	196591720	9120	9120	9120	9120	87
273	20241024	145700	195798280	9120	9120	9120	9070	558
274	20241024	145600	190724710	9120	9150	9150	9110	545
275	20241024	145500	185756460	9150	9140	9150	9140	87
276	20241024	145400	184960520	9140	9120	9140	9120	51
277	20241024	145300	184494630	9130	9150	9150	9120	133
278	20241024	145200	183279060	9150	9140	9150	9140	63
279	20241024	145100	182702810	9140	9120	9140	9120	46
280	20241024	145000	182282450	9120	9150	9150	9120	361
281	20241024	144900	178987330	9140	9150	9150	9140	72
282	20241024	144800	178328600	9150	9130	9150	9130	65
283	20241024	144700	177734120	9140	9140	9140	9140	65
284	20241024	144600	177140020	9140	9140	9140	9120	88
285	20241024	144500	176336340	9140	9120	9140	9120	70
286	20241024	144400	175697330	9120	9130	9140	9120	62
287	20241024	144300	175131550	9130	9140	9140	9120	80
288	20241024	144200	174400990	9140	9150	9150	9090	373
289	20241024	144100	171001460	9150	9150	9150	9110	303
290	20241024	144000	168238550	9130	9120	9150	9120	34
291	20241024	143900	167927890	9130	9140	9140	9120	101
292	20241024	143800	167005620	9140	9130	9140	9100	340
293	20241024	143700	163910510	9130	9140	9140	9120	26
294	20241024	143600	163673290	9140	9120	9150	9080	505
295	20241024	143500	159078760	9120	9120	9120	9090	64
296	20241024	143400	158496580	9120	9120	9120	9120	20
297	20241024	143300	158314180	9130	9120	9130	9070	314
298	20241024	143200	155464140	9120	9150	9150	9110	1727
299	20241024	143100	139721530	9150	9150	9150	9120	333
300	20241024	143000	136680830	9120	9140	9140	9110	322
301	20241024	142900	133742690	9140	9140	9140	9120	56
302	20241024	142800	133231530	9140	9140	9140	9110	49
303	20241024	142700	132784780	9140	9070	9140	9070	419
304	20241024	142600	128964510	9070	9040	9070	9040	247
305	20241024	142500	126728740	9040	9040	9040	9040	17
306	20241024	142400	126575060	9040	9040	9040	9040	30
307	20241024	142300	126303860	9040	9040	9040	9040	16
308	20241024	142200	126159220	9030	9030	9030	9030	91
309	20241024	142100	125337490	9030	9030	9030	9030	0
310	20241024	142000	125337490	9030	9030	9030	9030	0
311	20241024	141900	125337490	9030	9030	9030	9030	0
312	20241024	141800	125337490	9030	9030	9030	9030	111
313	20241024	141700	124335160	9020	9020	9020	9020	0
314	20241024	141600	124335160	9020	9020	9020	9020	0
315	20241024	141500	124335160	9020	9020	9020	9020	0
316	20241024	141400	124335160	9020	9020	9020	9020	0
317	20241024	141300	124335160	9020	9020	9020	9020	0
318	20241024	141200	124335160	9020	9020	9020	9020	0
319	20241024	141100	124335160	9020	9020	9020	9020	0
320	20241024	141000	124335160	9020	9020	9020	9020	0
321	20241024	140900	124335160	9020	9020	9020	9020	183
322	20241024	140800	122684500	9020	9030	9030	9020	54
323	20241024	140700	122196990	9030	9030	9030	9030	0
324	20241024	140600	122196990	9030	9030	9030	9030	0
325	20241024	140500	122196990	9030	9030	9030	9030	0
326	20241024	140400	122196990	9030	9030	9030	9030	0
327	20241024	140300	122196990	9030	9030	9030	9030	0
328	20241024	140200	122196990	9030	9030	9030	9030	0
329	20241024	140100	122196990	9030	9030	9030	9030	30
330	20241024	140000	121926090	9030	9030	9030	9030	38
331	20241024	135900	121582950	9050	9050	9050	9050	0
332	20241024	135800	121582950	9050	9050	9050	9050	0
333	20241024	135700	121582950	9050	9050	9050	9050	0
334	20241024	135600	121582950	9050	9050	9050	9050	0
335	20241024	135500	121582950	9050	9050	9050	9050	0
336	20241024	135400	121582950	9050	9050	9050	9050	0
337	20241024	135300	121582950	9050	9050	9050	9050	0
338	20241024	135200	121582950	9050	9050	9050	9050	0
339	20241024	135100	121582950	9050	9050	9050	9050	0
340	20241024	135000	121582950	9050	9050	9050	9050	0
341	20241024	134900	121582950	9050	9050	9050	9050	0
342	20241024	134800	121582950	9050	9050	9050	9050	0
343	20241024	134700	121582950	9050	9050	9050	9050	0
344	20241024	134600	121582950	9050	9050	9050	9050	0
345	20241024	134500	121582950	9050	9050	9050	9050	0
346	20241024	134400	121582950	9050	9050	9050	9050	21
347	20241024	134300	121392900	9050	9050	9050	9050	4
348	20241024	134200	121356700	9050	9050	9050	9050	0
349	20241024	134100	121356700	9050	9050	9050	9050	0
350	20241024	134000	121356700	9050	9050	9050	9050	0
351	20241024	133900	121356700	9050	9050	9050	9050	0
352	20241024	133800	121356700	9050	9050	9050	9050	0
353	20241024	133700	121356700	9050	9050	9050	9050	0
354	20241024	133600	121356700	9050	9050	9050	9050	0
355	20241024	133500	121356700	9050	9050	9050	9050	2
356	20241024	133400	121338600	9010	9010	9010	9010	0
357	20241024	133300	121338600	9010	9010	9010	9010	0
358	20241024	133200	121338600	9010	9010	9010	9010	0
359	20241024	133100	121338600	9010	9010	9010	9010	0
360	20241024	133000	121338600	9010	9020	9020	9010	749
361	20241024	132900	114589850	9040	9040	9040	9040	291
362	20241024	132800	111959210	9050	9050	9050	9050	0
363	20241024	132700	111959210	9050	9050	9050	9050	0
364	20241024	132600	111959210	9050	9050	9050	9050	0
365	20241024	132500	111959210	9050	9050	9050	9050	0
366	20241024	132400	111959210	9050	9050	9050	9050	0
367	20241024	132300	111959210	9050	9050	9050	9050	0
368	20241024	132200	111959210	9050	9050	9050	9050	0
369	20241024	132100	111959210	9050	9050	9050	9050	9
370	20241024	132000	111877760	9050	9050	9050	9050	0
371	20241024	131900	111877760	9050	9050	9050	9050	0
372	20241024	131800	111877760	9050	9050	9050	9050	0
373	20241024	131700	111877760	9050	9050	9050	9050	0
374	20241024	131600	111877760	9050	9030	9050	9030	2000
375	20241024	131500	93778670	9030	9030	9030	9030	0
376	20241024	131400	93778670	9030	9030	9030	9030	0
377	20241024	131300	93778670	9030	9030	9030	9030	0
378	20241024	131200	93778670	9030	9030	9030	9030	0
379	20241024	131100	93778670	9030	9030	9030	9030	0
380	20241024	131000	93778670	9030	9030	9030	9030	0
381	20241024	130900	93778670	9030	9030	9030	9030	0
382	20241024	130800	93778670	9030	9030	9030	9030	0
383	20241024	130700	93778670	9030	9030	9030	9030	0
384	20241024	130600	93778670	9030	9030	9030	9030	0
385	20241024	130500	93778670	9030	9030	9030	9030	0
386	20241024	130400	93778670	9030	9030	9030	9030	0
387	20241024	130300	93778670	9030	9030	9030	9030	0
388	20241024	130200	93778670	9030	9030	9030	9030	2
389	20241024	130100	93760610	9030	9030	9030	9030	1
390	20241024	130000	93751580	9030	9030	9030	9030	1
391	20241024	125900	93742550	9030	9030	9030	9030	0
392	20241024	125800	93742550	9030	9030	9030	9030	0
393	20241024	125700	93742550	9030	9030	9030	9030	0
394	20241024	125600	93742550	9030	9030	9030	9030	0
395	20241024	125500	93742550	9030	9030	9030	9030	0
396	20241024	125400	93742550	9030	9030	9030	9030	0
397	20241024	125300	93742550	9030	9030	9030	9030	0
398	20241024	125200	93742550	9030	9030	9030	9030	23
399	20241024	125100	93534860	9020	9020	9020	9020	20
400	20241024	125000	93354460	9030	9030	9030	9030	0
401	20241024	124900	93354460	9030	9030	9030	9030	1
402	20241024	124800	93345430	9030	9030	9030	9030	0
403	20241024	124700	93345430	9030	9030	9030	9030	0
404	20241024	124600	93345430	9030	9030	9030	9030	0
405	20241024	124500	93345430	9030	9030	9030	9030	0
406	20241024	124400	93345430	9030	9030	9030	9030	0
407	20241024	124300	93345430	9030	9030	9030	9030	5
408	20241024	124200	93300280	9030	9030	9030	9030	0
409	20241024	124100	93300280	9030	9030	9030	9030	0
410	20241024	124000	93300280	9030	9030	9030	9030	0
411	20241024	123900	93300280	9030	9030	9030	9030	2
412	20241024	123800	93282220	9030	9030	9030	9030	1
413	20241024	123700	93273190	9020	9020	9020	9020	0
414	20241024	123600	93273190	9020	9020	9020	9020	266
415	20241024	123500	90873870	9040	9040	9040	9040	0
416	20241024	123400	90873870	9040	9040	9040	9040	0
417	20241024	123300	90873870	9040	9040	9040	9040	11
418	20241024	123200	90774430	9040	9040	9040	9040	0
419	20241024	123100	90774430	9040	9040	9040	9040	0
420	20241024	123000	90774430	9040	9040	9040	9040	0
421	20241024	122900	90774430	9040	9040	9040	9040	0
422	20241024	122800	90774430	9040	9040	9040	9040	0
423	20241024	122700	90774430	9040	9040	9040	9040	0
424	20241024	122600	90774430	9040	9040	9040	9040	0
425	20241024	122500	90774430	9040	9040	9040	9040	2
426	20241024	122400	90756350	9020	9020	9020	9020	0
427	20241024	122300	90756350	9020	9020	9020	9020	0
428	20241024	122200	90756350	9020	9020	9020	9020	5
429	20241024	122100	90711250	9030	9030	9030	9030	0
430	20241024	122000	90711250	9030	9030	9030	9030	0
431	20241024	121900	90711250	9030	9030	9030	9030	0
432	20241024	121800	90711250	9030	9030	9030	9030	0
433	20241024	121700	90711250	9030	9030	9030	9030	3
434	20241024	121600	90684160	9040	9040	9040	9040	0
435	20241024	121500	90684160	9040	9040	9040	9040	0
436	20241024	121400	90684160	9040	9040	9040	9040	0
437	20241024	121300	90684160	9040	9040	9040	9040	0
438	20241024	121200	90684160	9040	9040	9040	9040	0
439	20241024	121100	90684160	9040	9040	9040	9040	0
440	20241024	121000	90684160	9040	9040	9040	9040	0
441	20241024	120900	90684160	9040	9040	9040	9040	0
442	20241024	120800	90684160	9040	9040	9040	9040	0
443	20241024	120700	90684160	9040	9040	9040	9040	0
444	20241024	120600	90684160	9040	9040	9040	9040	0
445	20241024	120500	90684160	9040	9040	9040	9040	0
446	20241024	120400	90684160	9040	9040	9040	9040	0
447	20241024	120300	90684160	9040	9040	9040	9040	0
448	20241024	120200	90684160	9040	9040	9040	9040	0
449	20241024	120100	90684160	9040	9040	9040	9040	0
450	20241024	120000	90684160	9040	9040	9040	9040	0
451	20241024	115900	90684160	9040	9040	9040	9040	0
452	20241024	115800	90684160	9040	9040	9040	9040	50
453	20241024	115700	90232160	9020	9020	9020	9020	0
454	20241024	115600	90232160	9020	9040	9040	9020	2
455	20241024	115500	90214100	9040	9040	9040	9040	12
456	20241024	115400	90105620	9040	9040	9040	9040	0
457	20241024	115300	90105620	9040	9040	9040	9040	0
458	20241024	115200	90105620	9040	9040	9040	9040	200
459	20241024	115100	88297620	9040	9040	9040	9040	2
460	20241024	115000	88279540	9030	9030	9030	9030	20
461	20241024	114900	88098940	9030	9030	9030	9030	0
462	20241024	114800	88098940	9030	9030	9030	9030	0
463	20241024	114700	88098940	9030	9030	9030	9030	10
464	20241024	114600	88008640	9040	9040	9040	9040	0
465	20241024	114500	88008640	9040	9040	9040	9040	0
466	20241024	114400	88008640	9040	9040	9040	9040	0
467	20241024	114300	88008640	9040	9040	9040	9040	0
468	20241024	114200	88008640	9040	9040	9040	9040	0
469	20241024	114100	88008640	9040	9040	9040	9040	2
470	20241024	114000	87990560	9020	9020	9020	9020	0
471	20241024	113900	87990560	9020	9020	9020	9020	0
472	20241024	113800	87990560	9020	9020	9020	9020	0
473	20241024	113700	87990560	9020	9020	9020	9020	0
474	20241024	113600	87990560	9020	9040	9040	9020	13
475	20241024	113500	87873160	9040	9040	9040	9040	0
476	20241024	113400	87873160	9040	9040	9040	9040	0
477	20241024	113300	87873160	9040	9040	9040	9040	1
478	20241024	113200	87864120	9030	9030	9030	9030	4
479	20241024	113100	87828000	9020	9020	9020	9020	0
480	20241024	113000	87828000	9020	9020	9020	9020	6
481	20241024	112900	87773880	9020	9020	9020	9020	16
482	20241024	112800	87629560	9020	9020	9020	9020	156
483	20241024	112700	86222440	9020	9020	9020	9020	17
484	20241024	112600	86069100	9020	9020	9020	9020	22
485	20241024	112500	85870660	9020	9020	9020	9020	17
486	20241024	112400	85717320	9020	9020	9020	9020	17
487	20241024	112300	85563980	9030	9030	9030	9030	90
488	20241024	112200	84751280	9040	9040	9040	9040	0
489	20241024	112100	84751280	9040	9040	9040	9040	1
490	20241024	112000	84742240	9040	9040	9040	9040	0
491	20241024	111900	84742240	9040	9040	9040	9040	0
492	20241024	111800	84742240	9040	9040	9040	9040	0
493	20241024	111700	84742240	9040	9050	9050	9040	738
494	20241024	111600	78069350	9070	9070	9070	9070	0
495	20241024	111500	78069350	9070	9070	9070	9070	0
496	20241024	111400	78069350	9070	9070	9070	9070	0
497	20241024	111300	78069350	9070	9070	9070	9070	0
498	20241024	111200	78069350	9070	9070	9070	9070	0
499	20241024	111100	78069350	9070	9070	9070	9070	0
500	20241024	111000	78069350	9070	9070	9070	9070	0
501	20241024	110900	78069350	9070	9070	9070	9070	3
502	20241024	110800	78042140	9060	9060	9060	9060	0
503	20241024	110700	78042140	9060	9060	9060	9060	0
504	20241024	110600	78042140	9060	9060	9060	9060	0
505	20241024	110500	78042140	9060	9060	9060	9060	0
506	20241024	110400	78042140	9060	9060	9060	9060	12
507	20241024	110300	77933420	9080	9080	9080	9080	0
508	20241024	110200	77933420	9080	9080	9080	9080	0
509	20241024	110100	77933420	9080	9080	9080	9080	0
510	20241024	110000	77933420	9080	9080	9080	9080	0
511	20241024	105900	77933420	9080	9080	9080	9080	0
512	20241024	105800	77933420	9080	9080	9080	9080	0
513	20241024	105700	77933420	9080	9080	9080	9080	0
514	20241024	105600	77933420	9080	9080	9080	9080	5
515	20241024	105500	77888020	9080	9080	9080	9080	230
516	20241024	105400	75799620	9080	9080	9080	9080	0
517	20241024	105300	75799620	9080	9080	9080	9080	0
518	20241024	105200	75799620	9080	9080	9080	9080	0
519	20241024	105100	75799620	9080	9080	9080	9080	0
520	20241024	105000	75799620	9080	9080	9080	9080	5
521	20241024	104900	75754220	9080	9080	9080	9080	0
522	20241024	104800	75754220	9080	9060	9080	9060	47
523	20241024	104700	75328360	9060	9050	9060	9050	3
524	20241024	104600	75301200	9030	9030	9030	9030	176
525	20241024	104500	73711920	9020	9030	9030	9020	120
526	20241024	104400	72629320	9030	9040	9040	9030	65
527	20241024	104300	72041730	9060	9060	9060	9060	0
528	20241024	104200	72041730	9060	9060	9060	9060	0
529	20241024	104100	72041730	9060	9060	9060	9060	0
530	20241024	104000	72041730	9060	9060	9060	9060	0
531	20241024	103900	72041730	9060	9060	9060	9060	0
532	20241024	103800	72041730	9060	9060	9060	9060	0
533	20241024	103700	72041730	9060	9060	9060	9060	0
534	20241024	103600	72041730	9060	9060	9060	9060	0
535	20241024	103500	72041730	9060	9060	9060	9060	56
536	20241024	103400	71534370	9040	9040	9040	9040	0
537	20241024	103300	71534370	9040	9040	9040	9040	0
538	20241024	103200	71534370	9040	9040	9040	9040	0
539	20241024	103100	71534370	9040	9040	9040	9040	0
540	20241024	103000	71534370	9040	9040	9040	9040	0
541	20241024	102900	71534370	9040	9040	9040	9040	948
542	20241024	102800	62964450	9040	9040	9040	9040	0
543	20241024	102700	62964450	9040	9040	9040	9040	0
544	20241024	102600	62964450	9040	9040	9040	9040	0
545	20241024	102500	62964450	9040	9040	9040	9040	0
546	20241024	102400	62964450	9040	9040	9040	9040	0
547	20241024	102300	62964450	9040	9040	9040	9040	198
548	20241024	102200	61174530	9040	9040	9040	9040	0
549	20241024	102100	61174530	9040	9040	9040	9040	0
550	20241024	102000	61174530	9040	9040	9040	9040	0
551	20241024	101900	61174530	9040	9040	9040	9040	0
552	20241024	101800	61174530	9040	9060	9060	9040	800
553	20241024	101700	53939170	9070	9070	9070	9070	20
554	20241024	101600	53757770	9080	9080	9080	9080	0
555	20241024	101500	53757770	9080	9080	9080	9080	0
556	20241024	101400	53757770	9080	9080	9080	9080	0
557	20241024	101300	53757770	9080	9080	9080	9080	0
558	20241024	101200	53757770	9080	9080	9080	9080	1
559	20241024	101100	53748690	9080	9080	9080	9080	0
560	20241024	101000	53748690	9080	9080	9080	9080	0
561	20241024	100900	53748690	9080	9080	9080	9080	0
562	20241024	100800	53748690	9080	9080	9080	9080	0
563	20241024	100700	53748690	9080	9080	9080	9080	496
564	20241024	100600	49245010	9070	9070	9070	9070	0
565	20241024	100500	49245010	9070	9070	9070	9070	600
566	20241024	100400	43803010	9070	9070	9070	9070	0
567	20241024	100300	43803010	9070	9070	9070	9070	1
568	20241024	100200	43793940	9030	9030	9030	9030	0
569	20241024	100100	43793940	9030	9030	9030	9030	0
570	20241024	100000	43793940	9030	9030	9030	9030	0
571	20241024	095900	43793940	9030	9030	9030	9030	0
572	20241024	095800	43793940	9030	9030	9030	9030	112
573	20241024	095700	42782580	9030	9030	9030	9030	0
574	20241024	095600	42782580	9030	9030	9030	9030	0
575	20241024	095500	42782580	9030	9030	9030	9030	0
576	20241024	095400	42782580	9030	9030	9030	9030	37
577	20241024	095300	42448470	9020	9040	9040	9020	1744
578	20241024	095200	26710850	9050	9050	9050	9050	40
579	20241024	095100	26348850	9030	9030	9030	9030	0
580	20241024	095000	26348850	9030	9030	9030	9030	0
581	20241024	094900	26348850	9030	9030	9030	9030	0
582	20241024	094800	26348850	9030	9030	9030	9030	0
583	20241024	094700	26348850	9030	9030	9030	9030	40
584	20241024	094600	25987650	9020	9020	9020	9020	0
585	20241024	094500	25987650	9020	9020	9020	9020	0
586	20241024	094400	25987650	9020	9020	9020	9020	231
587	20241024	094300	23904030	9020	9020	9020	9020	0
588	20241024	094200	23904030	9020	9020	9020	9020	0
589	20241024	094100	23904030	9020	9040	9040	9020	911
590	20241024	094000	15673030	9080	9010	9080	9010	176
591	20241024	093900	14087200	9010	9010	9010	9010	0
592	20241024	093800	14087200	9010	9010	9010	9010	10
593	20241024	093700	13997100	9010	9010	9010	9010	3
594	20241024	093600	13970070	9010	9010	9010	9010	11
595	20241024	093500	13870960	9010	9010	9010	9010	0
596	20241024	093400	13870960	9010	9000	9010	9000	27
597	20241024	093300	13627950	9010	9010	9010	9000	106
598	20241024	093200	12673890	9010	9010	9010	9010	3
599	20241024	093100	12646860	9010	9010	9010	9010	1
600	20241024	093000	12637850	9000	9000	9000	9000	50
601	20241024	092900	12187850	9010	9010	9010	9010	0
602	20241024	092800	12187850	9010	9010	9010	9010	1
603	20241024	092700	12178840	9010	9010	9010	9010	0
604	20241024	092600	12178840	9010	9000	9010	9000	58
605	20241024	092500	11656820	9000	9010	9010	9000	33
606	20241024	092400	11359790	9010	9010	9010	9010	10
607	20241024	092300	11269690	9040	9040	9040	9010	52
608	20241024	092200	10800930	9070	9070	9070	9070	2
609	20241024	092100	10782790	8990	8990	8990	8990	6
610	20241024	092000	10728850	9070	8990	9070	8980	23
611	20241024	091900	10521970	8990	9010	9010	8990	272
612	20241024	091800	8073690	9020	9020	9020	9010	104
613	20241024	091700	7135620	9020	9020	9020	9020	6
614	20241024	091600	7081500	9010	9010	9010	9010	0
615	20241024	091500	7081500	9010	9020	9020	9010	86
616	20241024	091400	6305800	9020	9020	9020	9020	0
617	20241024	091300	6305800	9020	9030	9030	9020	262
618	20241024	091200	3940070	9030	9030	9030	9030	1
619	20241024	091100	3931040	9080	9080	9080	9080	0
620	20241024	091000	3931040	9080	9030	9080	9020	240
621	20241024	090900	1766070	9090	9030	9090	9030	5
622	20241024	090800	1720800	9090	9090	9090	9090	0
623	20241024	090700	1720800	9090	9090	9090	9090	0
624	20241024	090600	1720800	9090	9090	9090	9090	0
625	20241024	090500	1720800	9090	9090	9090	9090	2
626	20241024	090400	1702620	9050	9050	9050	9050	0
627	20241024	090300	1702620	9050	9070	9070	9050	40
628	20241024	090200	1340220	9080	9080	9080	9080	0
629	20241024	090100	1340220	9080	9080	9080	9080	86
630	20241024	090000	559340	9090	9010	9090	9010	62