KissMeData/094850/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200500	93227750	5040	5040	5040	5040	63
3	20241002	200400	93227750	5040	5040	5040	5040	0
4	20241002	200300	93227750	5040	5040	5040	5040	0
5	20241002	200200	93227750	5040	5040	5040	5040	0
6	20241002	200100	93227750	5040	5040	5040	5040	0
7	20241002	200000	93227750	5040	5040	5040	5040	0
8	20241002	195900	93227750	5040	5040	5040	5040	0
9	20241002	195800	93227750	5040	5040	5040	5040	0
10	20241002	195700	93227750	5040	5040	5040	5040	0
11	20241002	195600	93227750	5040	5040	5040	5040	0
12	20241002	195500	93227750	5040	5040	5040	5040	0
13	20241002	195400	93227750	5040	5040	5040	5040	0
14	20241002	195300	93227750	5040	5040	5040	5040	0
15	20241002	195200	93227750	5040	5040	5040	5040	0
16	20241002	195100	93227750	5040	5040	5040	5040	0
17	20241002	195000	93227750	5040	5040	5040	5040	0
18	20241002	194900	93227750	5040	5040	5040	5040	0
19	20241002	194800	93227750	5040	5040	5040	5040	0
20	20241002	194700	93227750	5040	5040	5040	5040	0
21	20241002	194600	93227750	5040	5040	5040	5040	0
22	20241002	194500	93227750	5040	5040	5040	5040	0
23	20241002	194400	93227750	5040	5040	5040	5040	0
24	20241002	194300	93227750	5040	5040	5040	5040	0
25	20241002	194200	93227750	5040	5040	5040	5040	0
26	20241002	194100	93227750	5040	5040	5040	5040	0
27	20241002	194000	93227750	5040	5040	5040	5040	0
28	20241002	193900	93227750	5040	5040	5040	5040	0
29	20241002	193800	93227750	5040	5040	5040	5040	0
30	20241002	193700	93227750	5040	5040	5040	5040	0
31	20241002	193600	93227750	5040	5040	5040	5040	0
32	20241002	193500	93227750	5040	5040	5040	5040	63
33	20241002	193400	93227750	5040	5040	5040	5040	0
34	20241002	193300	93227750	5040	5040	5040	5040	0
35	20241002	193200	93227750	5040	5040	5040	5040	0
36	20241002	193100	93227750	5040	5040	5040	5040	0
37	20241002	193000	93227750	5040	5040	5040	5040	0
38	20241002	192900	93227750	5040	5040	5040	5040	0
39	20241002	192800	93227750	5040	5040	5040	5040	0
40	20241002	192700	93227750	5040	5040	5040	5040	0
41	20241002	192600	93227750	5040	5040	5040	5040	0
42	20241002	192500	93227750	5040	5040	5040	5040	0
43	20241002	192400	93227750	5040	5040	5040	5040	0
44	20241002	192300	93227750	5040	5040	5040	5040	0
45	20241002	192200	93227750	5040	5040	5040	5040	0
46	20241002	192100	93227750	5040	5040	5040	5040	0
47	20241002	192000	93227750	5040	5040	5040	5040	0
48	20241002	191900	93227750	5040	5040	5040	5040	0
49	20241002	191800	93227750	5040	5040	5040	5040	0
50	20241002	191700	93227750	5040	5040	5040	5040	0
51	20241002	191600	93227750	5040	5040	5040	5040	0
52	20241002	191500	93227750	5040	5040	5040	5040	0
53	20241002	191400	93227750	5040	5040	5040	5040	0
54	20241002	191300	93227750	5040	5040	5040	5040	0
55	20241002	191200	93227750	5040	5040	5040	5040	0
56	20241002	191100	93227750	5040	5040	5040	5040	0
57	20241002	191000	93227750	5040	5040	5040	5040	0
58	20241002	190900	93227750	5040	5040	5040	5040	0
59	20241002	190800	93227750	5040	5040	5040	5040	0
60	20241002	190700	93227750	5040	5040	5040	5040	0
61	20241002	190600	93227750	5040	5040	5040	5040	0
62	20241002	190500	93227750	5040	5040	5040	5040	63
63	20241002	190400	93227750	5040	5040	5040	5040	0
64	20241002	190300	93227750	5040	5040	5040	5040	0
65	20241002	190200	93227750	5040	5040	5040	5040	0
66	20241002	190100	93227750	5040	5040	5040	5040	0
67	20241002	190000	93227750	5040	5040	5040	5040	0
68	20241002	185900	93227750	5040	5040	5040	5040	0
69	20241002	185800	93227750	5040	5040	5040	5040	0
70	20241002	185700	93227750	5040	5040	5040	5040	0
71	20241002	185600	93227750	5040	5040	5040	5040	0
72	20241002	185500	93227750	5040	5040	5040	5040	0
73	20241002	185400	93227750	5040	5040	5040	5040	0
74	20241002	185300	93227750	5040	5040	5040	5040	0
75	20241002	185200	93227750	5040	5040	5040	5040	0
76	20241002	185100	93227750	5040	5040	5040	5040	0
77	20241002	185000	93227750	5040	5040	5040	5040	0
78	20241002	184900	93227750	5040	5040	5040	5040	0
79	20241002	184800	93227750	5040	5040	5040	5040	0
80	20241002	184700	93227750	5040	5040	5040	5040	0
81	20241002	184600	93227750	5040	5040	5040	5040	0
82	20241002	184500	93227750	5040	5040	5040	5040	0
83	20241002	184400	93227750	5040	5040	5040	5040	0
84	20241002	184300	93227750	5040	5040	5040	5040	0
85	20241002	184200	93227750	5040	5040	5040	5040	0
86	20241002	184100	93227750	5040	5040	5040	5040	0
87	20241002	184000	93227750	5040	5040	5040	5040	0
88	20241002	183900	93227750	5040	5040	5040	5040	0
89	20241002	183800	93227750	5040	5040	5040	5040	0
90	20241002	183700	93227750	5040	5040	5040	5040	0
91	20241002	183600	93227750	5040	5040	5040	5040	0
92	20241002	183500	93227750	5040	5040	5040	5040	63
93	20241002	183400	93227750	5040	5040	5040	5040	0
94	20241002	183300	93227750	5040	5040	5040	5040	0
95	20241002	183200	93227750	5040	5040	5040	5040	0
96	20241002	183100	93227750	5040	5040	5040	5040	0
97	20241002	183000	93227750	5040	5040	5040	5040	0
98	20241002	182900	93227750	5040	5040	5040	5040	0
99	20241002	182800	93227750	5040	5040	5040	5040	0
100	20241002	182700	93227750	5040	5040	5040	5040	0
101	20241002	182600	93227750	5040	5040	5040	5040	0
102	20241002	182500	93227750	5040	5040	5040	5040	0
103	20241002	182400	93227750	5040	5040	5040	5040	0
104	20241002	182300	93227750	5040	5040	5040	5040	0
105	20241002	182200	93227750	5040	5040	5040	5040	0
106	20241002	182100	93227750	5040	5040	5040	5040	0
107	20241002	182000	93227750	5040	5040	5040	5040	0
108	20241002	181900	93227750	5040	5040	5040	5040	0
109	20241002	181800	93227750	5040	5040	5040	5040	0
110	20241002	181700	93227750	5040	5040	5040	5040	0
111	20241002	181600	93227750	5040	5040	5040	5040	0
112	20241002	181500	93227750	5040	5040	5040	5040	0
113	20241002	181400	93227750	5040	5040	5040	5040	0
114	20241002	181300	93227750	5040	5040	5040	5040	0
115	20241002	181200	93227750	5040	5040	5040	5040	0
116	20241002	181100	93227750	5040	5040	5040	5040	0
117	20241002	181000	93227750	5040	5040	5040	5040	0
118	20241002	180900	93227750	5040	5040	5040	5040	0
119	20241002	180800	93227750	5040	5040	5040	5040	0
120	20241002	180700	93227750	5040	5040	5040	5040	0
121	20241002	180600	93227750	5040	5040	5040	5040	0
122	20241002	180500	93227750	5040	5040	5040	5040	63
123	20241002	180400	93227750	5040	5040	5040	5040	0
124	20241002	180300	93227750	5040	5040	5040	5040	0
125	20241002	180200	93227750	5040	5040	5040	5040	0
126	20241002	180100	93227750	5040	5040	5040	5040	0
127	20241002	180000	93227750	5040	5040	5040	5040	0
128	20241002	175900	93227750	5040	5040	5040	5040	0
129	20241002	175800	93227750	5040	5040	5040	5040	0
130	20241002	175700	93227750	5040	5040	5040	5040	0
131	20241002	175600	93227750	5040	5040	5040	5040	0
132	20241002	175500	93227750	5040	5040	5040	5040	0
133	20241002	175400	93227750	5040	5040	5040	5040	0
134	20241002	175300	93227750	5040	5040	5040	5040	0
135	20241002	175200	93227750	5040	5040	5040	5040	0
136	20241002	175100	93227750	5040	5040	5040	5040	0
137	20241002	175000	93227750	5040	5040	5040	5040	0
138	20241002	174900	93227750	5040	5040	5040	5040	0
139	20241002	174800	93227750	5040	5040	5040	5040	0
140	20241002	174700	93227750	5040	5040	5040	5040	0
141	20241002	174600	93227750	5040	5040	5040	5040	0
142	20241002	174500	93227750	5040	5040	5040	5040	0
143	20241002	174400	93227750	5040	5040	5040	5040	0
144	20241002	174300	93227750	5040	5040	5040	5040	0
145	20241002	174200	93227750	5040	5040	5040	5040	0
146	20241002	174100	93227750	5040	5040	5040	5040	0
147	20241002	174000	93227750	5040	5040	5040	5040	0
148	20241002	173900	93227750	5040	5040	5040	5040	0
149	20241002	173800	93227750	5040	5040	5040	5040	0
150	20241002	173700	93227750	5040	5040	5040	5040	0
151	20241002	173600	93227750	5040	5040	5040	5040	0
152	20241002	173500	93227750	5040	5040	5040	5040	63
153	20241002	173400	93227750	5040	5040	5040	5040	0
154	20241002	173300	93227750	5040	5040	5040	5040	0
155	20241002	173200	93227750	5040	5040	5040	5040	0
156	20241002	173100	93227750	5040	5040	5040	5040	0
157	20241002	173000	93227750	5040	5040	5040	5040	0
158	20241002	172900	93227750	5040	5040	5040	5040	0
159	20241002	172800	93227750	5040	5040	5040	5040	0
160	20241002	172700	93227750	5040	5040	5040	5040	0
161	20241002	172600	93227750	5040	5040	5040	5040	0
162	20241002	172500	93227750	5040	5040	5040	5040	0
163	20241002	172400	93227750	5040	5040	5040	5040	0
164	20241002	172300	93227750	5040	5040	5040	5040	0
165	20241002	172200	93227750	5040	5040	5040	5040	0
166	20241002	172100	93227750	5040	5040	5040	5040	0
167	20241002	172000	93227750	5040	5040	5040	5040	0
168	20241002	171900	93227750	5040	5040	5040	5040	0
169	20241002	171800	93227750	5040	5040	5040	5040	0
170	20241002	171700	93227750	5040	5040	5040	5040	0
171	20241002	171600	93227750	5040	5040	5040	5040	0
172	20241002	171500	93227750	5040	5040	5040	5040	0
173	20241002	171400	93227750	5040	5040	5040	5040	0
174	20241002	171300	93227750	5040	5040	5040	5040	0
175	20241002	171200	93227750	5040	5040	5040	5040	0
176	20241002	171100	93227750	5040	5040	5040	5040	0
177	20241002	171000	93227750	5040	5040	5040	5040	0
178	20241002	170900	93227750	5040	5040	5040	5040	0
179	20241002	170800	93227750	5040	5040	5040	5040	0
180	20241002	170700	93227750	5040	5040	5040	5040	0
181	20241002	170600	93227750	5040	5040	5040	5040	0
182	20241002	170500	93227750	5040	5040	5040	5040	63
183	20241002	170400	93227750	5040	5040	5040	5040	0
184	20241002	170300	93227750	5040	5040	5040	5040	0
185	20241002	170200	93227750	5040	5040	5040	5040	0
186	20241002	170100	93227750	5040	5040	5040	5040	0
187	20241002	170000	93227750	5040	5040	5040	5040	0
188	20241002	165900	93227750	5040	5040	5040	5040	0
189	20241002	165800	93227750	5040	5040	5040	5040	0
190	20241002	165700	93227750	5040	5040	5040	5040	0
191	20241002	165600	93227750	5040	5040	5040	5040	0
192	20241002	165500	93227750	5040	5040	5040	5040	0
193	20241002	165400	93227750	5040	5040	5040	5040	0
194	20241002	165300	93227750	5040	5040	5040	5040	0
195	20241002	165200	93227750	5040	5040	5040	5040	0
196	20241002	165100	93227750	5040	5040	5040	5040	0
197	20241002	165000	93227750	5040	5040	5040	5040	0
198	20241002	164900	93227750	5040	5040	5040	5040	0
199	20241002	164800	93227750	5040	5040	5040	5040	0
200	20241002	164700	93227750	5040	5040	5040	5040	0
201	20241002	164600	93227750	5040	5040	5040	5040	0
202	20241002	164500	93227750	5040	5040	5040	5040	0
203	20241002	164400	93227750	5040	5040	5040	5040	0
204	20241002	164300	93227750	5040	5040	5040	5040	0
205	20241002	164200	93227750	5040	5040	5040	5040	0
206	20241002	164100	93227750	5040	5040	5040	5040	0
207	20241002	164000	93227750	5040	5040	5040	5040	0
208	20241002	163900	93227750	5040	5040	5040	5040	0
209	20241002	163800	93227750	5040	5040	5040	5040	0
210	20241002	163700	93227750	5040	5040	5040	5040	0
211	20241002	163600	93227750	5040	5040	5040	5040	0
212	20241002	163500	93227750	5040	5040	5040	5040	63
213	20241002	163400	93227750	5040	5040	5040	5040	0
214	20241002	163300	93227750	5040	5040	5040	5040	0
215	20241002	163200	93227750	5040	5040	5040	5040	0
216	20241002	163100	93227750	5040	5040	5040	5040	0
217	20241002	163000	93227750	5040	5040	5040	5040	0
218	20241002	162900	93227750	5040	5040	5040	5040	0
219	20241002	162800	93227750	5040	5040	5040	5040	0
220	20241002	162700	93227750	5040	5040	5040	5040	0
221	20241002	162600	93227750	5040	5040	5040	5040	0
222	20241002	162500	93227750	5040	5040	5040	5040	0
223	20241002	162400	93227750	5040	5040	5040	5040	0
224	20241002	162300	93227750	5040	5040	5040	5040	0
225	20241002	162200	93227750	5040	5040	5040	5040	0
226	20241002	162100	93227750	5040	5040	5040	5040	0
227	20241002	162000	93227750	5040	5040	5040	5040	0
228	20241002	161900	93227750	5040	5040	5040	5040	0
229	20241002	161800	93227750	5040	5040	5040	5040	0
230	20241002	161700	93227750	5040	5040	5040	5040	0
231	20241002	161600	93227750	5040	5040	5040	5040	0
232	20241002	161500	93227750	5040	5040	5040	5040	0
233	20241002	161400	93227750	5040	5040	5040	5040	0
234	20241002	161300	93227750	5040	5040	5040	5040	0
235	20241002	161200	93227750	5040	5040	5040	5040	0
236	20241002	161100	93227750	5040	5040	5040	5040	0
237	20241002	161000	93227750	5040	5040	5040	5040	0
238	20241002	160900	93227750	5040	5040	5040	5040	0
239	20241002	160800	93227750	5040	5040	5040	5040	0
240	20241002	160700	93227750	5040	5040	5040	5040	0
241	20241002	160600	93227750	5040	5040	5040	5040	0
242	20241002	160500	93227750	5040	5040	5040	5040	63
243	20241002	160400	93227750	5040	5040	5040	5040	0
244	20241002	160300	93227750	5040	5040	5040	5040	0
245	20241002	160200	93227750	5040	5040	5040	5040	0
246	20241002	160100	93227750	5040	5040	5040	5040	0
247	20241002	160000	93227750	5040	5040	5040	5040	0
248	20241002	155900	93227750	5040	5040	5040	5040	0
249	20241002	155800	93227750	5040	5040	5040	5040	0
250	20241002	155700	93227750	5040	5040	5040	5040	0
251	20241002	155600	93227750	5040	5040	5040	5040	0
252	20241002	155500	93227750	5040	5040	5040	5040	0
253	20241002	155400	93227750	5040	5040	5040	5040	0
254	20241002	155300	93227750	5040	5040	5040	5040	0
255	20241002	155200	93227750	5040	5040	5040	5040	0
256	20241002	155100	93227750	5040	5040	5040	5040	0
257	20241002	155000	93227750	5040	5040	5040	5040	0
258	20241002	154900	93227750	5040	5040	5040	5040	0
259	20241002	154800	93227750	5040	5040	5040	5040	0
260	20241002	154700	93227750	5040	5040	5040	5040	0
261	20241002	154600	93227750	5040	5040	5040	5040	0
262	20241002	154500	93227750	5040	5040	5040	5040	0
263	20241002	154400	93227750	5040	5040	5040	5040	0
264	20241002	154300	93227750	5040	5040	5040	5040	0
265	20241002	154200	93227750	5040	5040	5040	5040	0
266	20241002	154100	93227750	5040	5040	5040	5040	0
267	20241002	154000	93227750	5040	5040	5040	5040	0
268	20241002	153900	93227750	5040	5040	5040	5040	0
269	20241002	153800	93227750	5040	5040	5040	5040	0
270	20241002	153700	93227750	5040	5040	5040	5040	0
271	20241002	153600	93227750	5040	5040	5040	5040	0
272	20241002	153500	93227750	5040	5040	5040	5040	63
273	20241002	153400	93227750	5040	5040	5040	5040	0
274	20241002	153300	93227750	5040	5040	5040	5040	0
275	20241002	153200	93227750	5040	5040	5040	5040	0
276	20241002	153100	93227750	5040	5040	5040	5040	0
277	20241002	153000	93227750	5040	5040	5040	5040	63
278	20241002	152900	92910230	5020	5020	5020	5020	0
279	20241002	152800	92910230	5020	5020	5020	5020	0
280	20241002	152700	92910230	5020	5020	5020	5020	0
281	20241002	152600	92910230	5020	5020	5020	5020	0
282	20241002	152500	92910230	5020	5020	5020	5020	0
283	20241002	152400	92910230	5020	5020	5020	5020	0
284	20241002	152300	92910230	5020	5020	5020	5020	0
285	20241002	152200	92910230	5020	5020	5020	5020	0
286	20241002	152100	92910230	5020	5020	5020	5020	0
287	20241002	152000	92910230	5020	5020	5020	5020	0
288	20241002	151900	92910230	5020	5020	5020	4995	60
289	20241002	151800	92609770	5010	5010	5010	5010	0
290	20241002	151700	92609770	5010	5010	5010	5010	6
291	20241002	151600	92579710	5010	5010	5010	5010	3
292	20241002	151500	92564680	5010	5010	5010	5010	11
293	20241002	151400	92509570	5010	5010	5010	5010	0
294	20241002	151300	92509570	5010	5000	5010	5000	71
295	20241002	151200	92154560	4995	4995	4995	4995	7
296	20241002	151100	92119595	5000	4995	5000	4995	149
297	20241002	151000	91375140	5000	5010	5010	5000	993
298	20241002	150900	86409820	5020	5020	5020	5020	6
299	20241002	150800	86379700	5030	5030	5030	5030	1
300	20241002	150700	86374670	5020	5020	5020	5020	0
301	20241002	150600	86374670	5020	5020	5020	5020	100
302	20241002	150500	85872670	5020	5010	5020	5010	30
303	20241002	150400	85722160	5010	5010	5010	5010	2
304	20241002	150300	85712140	5050	5050	5050	5050	0
305	20241002	150200	85712140	5050	5050	5050	5050	0
306	20241002	150100	85712140	5050	5050	5050	5050	0
307	20241002	150000	85712140	5050	5050	5050	5050	0
308	20241002	145900	85712140	5050	5050	5050	5050	0
309	20241002	145800	85712140	5050	5050	5050	5050	0
310	20241002	145700	85712140	5050	5050	5050	5050	0
311	20241002	145600	85712140	5050	5050	5050	5050	0
312	20241002	145500	85712140	5050	5050	5050	5050	0
313	20241002	145400	85712140	5050	5050	5050	5050	0
314	20241002	145300	85712140	5050	5050	5050	5050	0
315	20241002	145200	85712140	5050	5050	5050	5050	0
316	20241002	145100	85712140	5050	5050	5050	5050	0
317	20241002	145000	85712140	5050	5050	5050	5050	0
318	20241002	144900	85712140	5050	5050	5050	5050	1
319	20241002	144800	85707090	5040	5040	5040	5010	20
320	20241002	144700	85606390	5050	5050	5050	5050	0
321	20241002	144600	85606390	5050	5050	5050	5050	0
322	20241002	144500	85606390	5050	5050	5050	5050	0
323	20241002	144400	85606390	5050	5050	5050	5050	0
324	20241002	144300	85606390	5050	5050	5050	5050	0
325	20241002	144200	85606390	5050	5050	5050	5050	0
326	20241002	144100	85606390	5050	5050	5050	5050	0
327	20241002	144000	85606390	5050	5050	5050	5050	0
328	20241002	143900	85606390	5050	5050	5050	5050	0
329	20241002	143800	85606390	5050	5050	5050	5050	0
330	20241002	143700	85606390	5050	5050	5050	5050	0
331	20241002	143600	85606390	5050	5040	5050	5040	2
332	20241002	143500	85596300	5050	5050	5050	5050	0
333	20241002	143400	85596300	5050	5050	5050	5050	0
334	20241002	143300	85596300	5050	5030	5050	5030	809
335	20241002	143200	81514950	5020	5020	5020	5020	0
336	20241002	143100	81514950	5020	5020	5020	5020	0
337	20241002	143000	81514950	5020	5020	5020	5020	0
338	20241002	142900	81514950	5020	5020	5020	5020	0
339	20241002	142800	81514950	5020	5020	5020	5020	0
340	20241002	142700	81514950	5020	5020	5020	5020	0
341	20241002	142600	81514950	5020	5020	5020	5020	0
342	20241002	142500	81514950	5020	5020	5020	5020	0
343	20241002	142400	81514950	5020	5020	5020	5020	1
344	20241002	142300	81509930	5020	5020	5020	5020	0
345	20241002	142200	81509930	5020	5020	5020	5020	0
346	20241002	142100	81509930	5020	5020	5020	5020	0
347	20241002	142000	81509930	5020	5020	5020	5020	0
348	20241002	141900	81509930	5020	5020	5020	5020	38
349	20241002	141800	81319170	5020	5020	5020	5020	0
350	20241002	141700	81319170	5020	5020	5020	5020	3
351	20241002	141600	81304110	5020	5020	5020	5020	0
352	20241002	141500	81304110	5020	5020	5020	5020	0
353	20241002	141400	81304110	5020	5020	5020	5020	0
354	20241002	141300	81304110	5020	5020	5020	5020	100
355	20241002	141200	80802110	5020	5020	5020	5020	36
356	20241002	141100	80621390	5020	5020	5020	5020	1
357	20241002	141000	80616370	5020	5020	5020	5020	0
358	20241002	140900	80616370	5020	5020	5020	5020	50
359	20241002	140800	80365370	5020	5020	5020	5020	30
360	20241002	140700	80214770	5010	5010	5010	5010	0
361	20241002	140600	80214770	5010	5010	5010	5010	0
362	20241002	140500	80214770	5010	5010	5010	5010	13
363	20241002	140400	80149640	5020	5020	5020	5020	0
364	20241002	140300	80149640	5020	5020	5020	5020	0
365	20241002	140200	80149640	5020	5020	5020	5020	0
366	20241002	140100	80149640	5020	5020	5020	5020	0
367	20241002	140000	80149640	5020	5020	5020	5020	0
368	20241002	135900	80149640	5020	5020	5020	5020	0
369	20241002	135800	80149640	5020	5020	5020	5020	0
370	20241002	135700	80149640	5020	5020	5020	5020	0
371	20241002	135600	80149640	5020	5020	5020	5020	0
372	20241002	135500	80149640	5020	5020	5020	5020	30
373	20241002	135400	79999040	5020	5020	5020	5020	0
374	20241002	135300	79999040	5020	5020	5020	5020	0
375	20241002	135200	79999040	5020	5020	5020	5020	0
376	20241002	135100	79999040	5020	5020	5020	5020	0
377	20241002	135000	79999040	5020	5020	5020	5020	0
378	20241002	134900	79999040	5020	5020	5020	5020	1
379	20241002	134800	79994020	5020	5020	5020	5020	0
380	20241002	134700	79994020	5020	5020	5020	5020	0
381	20241002	134600	79994020	5020	5020	5020	5020	9
382	20241002	134500	79948840	5020	5020	5020	5020	21
383	20241002	134400	79843420	5010	5010	5010	5010	0
384	20241002	134300	79843420	5010	5010	5010	5010	13
385	20241002	134200	79778290	5010	5010	5010	5010	0
386	20241002	134100	79778290	5010	5010	5010	5010	0
387	20241002	134000	79778290	5010	5010	5010	5010	2
388	20241002	133900	79768270	5010	5010	5010	5010	0
389	20241002	133800	79768270	5010	5020	5020	5010	613
390	20241002	133700	76695880	5020	5020	5020	5020	0
391	20241002	133600	76695880	5020	5020	5020	5020	0
392	20241002	133500	76695880	5020	5020	5020	5020	2
393	20241002	133400	76685840	5030	5030	5030	5030	0
394	20241002	133300	76685840	5030	5030	5030	5030	0
395	20241002	133200	76685840	5030	5030	5030	5030	0
396	20241002	133100	76685840	5030	5030	5030	5030	0
397	20241002	133000	76685840	5030	5030	5030	5030	0
398	20241002	132900	76685840	5030	5030	5030	5030	14
399	20241002	132800	76615420	5030	5030	5030	5030	2
400	20241002	132700	76605360	5030	5030	5030	5030	0
401	20241002	132600	76605360	5030	5030	5030	5030	13
402	20241002	132500	76539970	5030	5030	5030	5030	0
403	20241002	132400	76539970	5030	5030	5030	5030	0
404	20241002	132300	76539970	5030	5030	5030	5030	2
405	20241002	132200	76529910	5030	5030	5030	5030	17
406	20241002	132100	76444400	5030	5030	5030	5030	0
407	20241002	132000	76444400	5030	5030	5030	5030	0
408	20241002	131900	76444400	5030	5030	5030	5030	0
409	20241002	131800	76444400	5030	5030	5030	5030	0
410	20241002	131700	76444400	5030	5030	5030	5030	15
411	20241002	131600	76368950	5030	5030	5030	5030	0
412	20241002	131500	76368950	5030	5030	5030	5030	0
413	20241002	131400	76368950	5030	5030	5030	5030	0
414	20241002	131300	76368950	5030	5030	5030	5030	2
415	20241002	131200	76358890	5030	5030	5030	5030	13
416	20241002	131100	76293500	5030	5030	5030	5030	0
417	20241002	131000	76293500	5030	5030	5030	5030	0
418	20241002	130900	76293500	5030	5030	5030	5030	0
419	20241002	130800	76293500	5030	5030	5030	5030	0
420	20241002	130700	76293500	5030	5030	5030	5030	15
421	20241002	130600	76218050	5030	5030	5030	5030	0
422	20241002	130500	76218050	5030	5030	5030	5030	0
423	20241002	130400	76218050	5030	5030	5030	5030	0
424	20241002	130300	76218050	5030	5030	5030	5030	0
425	20241002	130200	76218050	5030	5030	5030	5030	7
426	20241002	130100	76182840	5040	5040	5040	5040	0
427	20241002	130000	76182840	5040	5040	5040	5040	0
428	20241002	125900	76182840	5040	5040	5040	5040	0
429	20241002	125800	76182840	5040	5040	5040	5040	0
430	20241002	125700	76182840	5040	5040	5040	5040	0
431	20241002	125600	76182840	5040	5040	5040	5040	0
432	20241002	125500	76182840	5040	5040	5040	5040	0
433	20241002	125400	76182840	5040	5040	5040	5040	0
434	20241002	125300	76182840	5040	5040	5040	5040	0
435	20241002	125200	76182840	5040	5040	5040	5040	0
436	20241002	125100	76182840	5040	5040	5040	5040	0
437	20241002	125000	76182840	5040	5040	5040	5040	0
438	20241002	124900	76182840	5040	5040	5040	5040	0
439	20241002	124800	76182840	5040	5040	5040	5040	0
440	20241002	124700	76182840	5040	5040	5040	5040	0
441	20241002	124600	76182840	5040	5040	5040	5040	0
442	20241002	124500	76182840	5040	5040	5040	5040	0
443	20241002	124400	76182840	5040	5040	5040	5040	102
444	20241002	124300	75668760	5040	5040	5040	5040	0
445	20241002	124200	75668760	5040	5040	5040	5040	0
446	20241002	124100	75668760	5040	5040	5040	5040	0
447	20241002	124000	75668760	5040	5040	5040	5040	0
448	20241002	123900	75668760	5040	5040	5040	5040	0
449	20241002	123800	75668760	5040	5040	5040	5040	0
450	20241002	123700	75668760	5040	5040	5040	5040	0
451	20241002	123600	75668760	5040	5040	5040	5040	0
452	20241002	123500	75668760	5040	5040	5040	5040	0
453	20241002	123400	75668760	5040	5040	5040	5040	0
454	20241002	123300	75668760	5040	5040	5040	5040	0
455	20241002	123200	75668760	5040	5040	5040	5040	0
456	20241002	123100	75668760	5040	5040	5040	5040	0
457	20241002	123000	75668760	5040	5040	5040	5040	0
458	20241002	122900	75668760	5040	5040	5040	5040	0
459	20241002	122800	75668760	5040	5040	5040	5040	0
460	20241002	122700	75668760	5040	5040	5040	5040	0
461	20241002	122600	75668760	5040	5040	5040	5040	3
462	20241002	122500	75653640	5040	5040	5040	5040	0
463	20241002	122400	75653640	5040	5040	5040	5040	0
464	20241002	122300	75653640	5040	5040	5040	5040	0
465	20241002	122200	75653640	5040	5040	5040	5040	0
466	20241002	122100	75653640	5040	5040	5040	5040	0
467	20241002	122000	75653640	5040	5040	5040	5040	0
468	20241002	121900	75653640	5040	5040	5040	5040	0
469	20241002	121800	75653640	5040	5040	5040	5040	0
470	20241002	121700	75653640	5040	5040	5040	5040	0
471	20241002	121600	75653640	5040	5040	5040	5040	0
472	20241002	121500	75653640	5040	5040	5040	5040	0
473	20241002	121400	75653640	5040	5040	5040	5040	0
474	20241002	121300	75653640	5040	5040	5040	5040	0
475	20241002	121200	75653640	5040	5040	5040	5040	0
476	20241002	121100	75653640	5040	5030	5040	5030	56
477	20241002	121000	75371660	5020	5020	5020	5020	50
478	20241002	120900	75120660	5030	5030	5030	5030	0
479	20241002	120800	75120660	5030	5030	5030	5030	12
480	20241002	120700	75060300	5030	5030	5030	5030	3
481	20241002	120600	75045210	5020	5020	5020	5020	38
482	20241002	120500	74854450	5020	5020	5020	5020	0
483	20241002	120400	74854450	5020	5020	5020	5020	0
484	20241002	120300	74854450	5020	5020	5020	5020	1
485	20241002	120200	74849430	5020	5020	5020	5020	0
486	20241002	120100	74849430	5020	5020	5020	5020	0
487	20241002	120000	74849430	5020	5020	5020	5020	0
488	20241002	115900	74849430	5020	5020	5020	5020	0
489	20241002	115800	74849430	5020	5010	5020	5010	94
490	20241002	115700	74377610	5010	5010	5010	5010	0
491	20241002	115600	74377610	5010	5010	5010	5010	0
492	20241002	115500	74377610	5010	5010	5010	5010	6
493	20241002	115400	74347550	5010	5010	5010	5010	2
494	20241002	115300	74337530	5010	5010	5010	5010	0
495	20241002	115200	74337530	5010	5010	5010	5010	6
496	20241002	115100	74307470	5010	5010	5010	5010	0
497	20241002	115000	74307470	5010	5020	5020	5010	7
498	20241002	114900	74272390	5020	5020	5020	5020	0
499	20241002	114800	74272390	5020	5020	5020	5020	1
500	20241002	114700	74267370	5010	5010	5010	5010	9
501	20241002	114600	74222280	5020	5020	5020	5020	0
502	20241002	114500	74222280	5020	5020	5020	5020	1
503	20241002	114400	74217260	5010	5010	5010	5010	8
504	20241002	114300	74177180	5020	5020	5020	5020	0
505	20241002	114200	74177180	5020	5010	5020	5010	3
506	20241002	114100	74162140	5010	5010	5010	5010	0
507	20241002	114000	74162140	5010	5010	5010	5010	10
508	20241002	113900	74112040	5020	5020	5020	5020	0
509	20241002	113800	74112040	5020	5020	5020	5020	0
510	20241002	113700	74112040	5020	5010	5020	5010	11
511	20241002	113600	74056920	5010	5010	5010	5010	2
512	20241002	113500	74046900	5010	5010	5010	5010	0
513	20241002	113400	74046900	5010	5010	5010	5010	0
514	20241002	113300	74046900	5010	5010	5010	5010	10
515	20241002	113200	73996800	5010	5010	5010	5010	10
516	20241002	113100	73946700	5010	5010	5010	5010	2
517	20241002	113000	73936680	5020	5020	5020	5020	10
518	20241002	112900	73886480	5010	5010	5010	5010	0
519	20241002	112800	73886480	5010	5010	5010	5010	8
520	20241002	112700	73846400	5010	5010	5010	5010	0
521	20241002	112600	73846400	5010	5010	5010	5010	10
522	20241002	112500	73796300	5010	5010	5010	5010	0
523	20241002	112400	73796300	5010	5010	5010	5010	0
524	20241002	112300	73796300	5010	5010	5010	5010	8
525	20241002	112200	73756220	5010	5010	5010	5010	2
526	20241002	112100	73746200	5010	5010	5010	5010	0
527	20241002	112000	73746200	5010	5010	5010	5010	8
528	20241002	111900	73706120	5010	5010	5010	5010	0
529	20241002	111800	73706120	5010	5010	5010	5010	8
530	20241002	111700	73666040	5010	5010	5010	5010	0
531	20241002	111600	73666040	5010	5010	5010	5010	2
532	20241002	111500	73656020	5010	5010	5010	5010	8
533	20241002	111400	73615940	5010	5010	5010	5010	8
534	20241002	111300	73575860	5010	5010	5010	5010	0
535	20241002	111200	73575860	5010	5010	5010	5010	8
536	20241002	111100	73535780	5020	5020	5020	5020	3
537	20241002	111000	73520720	5010	5010	5010	5010	0
538	20241002	110900	73520720	5010	5010	5010	5010	8
539	20241002	110800	73480640	5010	5010	5010	5010	0
540	20241002	110700	73480640	5010	5010	5010	5010	7
541	20241002	110600	73445570	5020	5020	5020	5020	0
542	20241002	110500	73445570	5020	5020	5020	5020	2
543	20241002	110400	73435530	5020	5020	5020	5020	0
544	20241002	110300	73435530	5020	5020	5020	5020	1
545	20241002	110200	73430510	5020	5020	5020	5020	10
546	20241002	110100	73380310	5020	5020	5020	5020	0
547	20241002	110000	73380310	5020	5020	5020	5020	0
548	20241002	105900	73380310	5020	5020	5020	5020	0
549	20241002	105800	73380310	5020	5020	5020	5020	0
550	20241002	105700	73380310	5020	5020	5020	5020	20
551	20241002	105600	73279910	5030	5030	5030	5030	0
552	20241002	105500	73279910	5030	5030	5030	5030	0
553	20241002	105400	73279910	5030	5030	5030	5030	0
554	20241002	105300	73279910	5030	5030	5030	5030	0
555	20241002	105200	73279910	5030	5030	5030	5030	0
556	20241002	105100	73279910	5030	5030	5030	5030	0
557	20241002	105000	73279910	5030	5030	5030	5030	0
558	20241002	104900	73279910	5030	5020	5030	5010	40
559	20241002	104800	73079170	5030	5030	5030	5030	1
560	20241002	104700	73074140	5040	5040	5040	5040	0
561	20241002	104600	73074140	5040	5040	5040	5040	0
562	20241002	104500	73074140	5040	5040	5040	5040	0
563	20241002	104400	73074140	5040	5040	5040	5040	0
564	20241002	104300	73074140	5040	5040	5040	5040	1
565	20241002	104200	73069100	5010	5010	5010	5010	0
566	20241002	104100	73069100	5010	5010	5010	5010	0
567	20241002	104000	73069100	5010	5010	5010	5010	33
568	20241002	103900	72903770	5040	5040	5040	5040	0
569	20241002	103800	72903770	5040	5040	5040	5040	10
570	20241002	103700	72853370	5040	5040	5040	5040	20
571	20241002	103600	72752570	5060	5060	5060	5060	0
572	20241002	103500	72752570	5060	5060	5060	5060	0
573	20241002	103400	72752570	5060	5060	5060	5060	0
574	20241002	103300	72752570	5060	5060	5060	5060	0
575	20241002	103200	72752570	5060	5060	5060	5060	0
576	20241002	103100	72752570	5060	5060	5060	5060	0
577	20241002	103000	72752570	5060	5050	5060	5050	47
578	20241002	102900	72514980	5050	5030	5050	5030	24
579	20241002	102800	72394220	5030	5050	5050	5030	4015
580	20241002	102700	52189590	5050	5050	5050	5050	1
581	20241002	102600	52184540	5050	5050	5050	5050	2
582	20241002	102500	52174440	5050	5050	5050	5050	0
583	20241002	102400	52174440	5050	5050	5050	5050	0
584	20241002	102300	52174440	5050	5050	5050	5050	50
585	20241002	102200	51921940	5050	5050	5050	5050	0
586	20241002	102100	51921940	5050	5050	5050	5050	0
587	20241002	102000	51921940	5050	5050	5050	5050	6
588	20241002	101900	51891640	5050	5050	5050	5050	0
589	20241002	101800	51891640	5050	5050	5050	5050	0
590	20241002	101700	51891640	5050	5050	5050	5050	1
591	20241002	101600	51886590	5050	5050	5050	5050	5
592	20241002	101500	51861340	5050	5050	5050	5050	0
593	20241002	101400	51861340	5050	5050	5050	5050	2
594	20241002	101300	51851240	5050	5050	5050	5050	0
595	20241002	101200	51851240	5050	5050	5050	5050	31
596	20241002	101100	51694690	5060	5060	5060	5060	0
597	20241002	101000	51694690	5060	5060	5060	5060	0
598	20241002	100900	51694690	5060	5060	5060	5060	1
599	20241002	100800	51689630	5060	5060	5060	5060	2
600	20241002	100700	51679510	5050	5050	5050	5050	0
601	20241002	100600	51679510	5050	5050	5050	5050	0
602	20241002	100500	51679510	5050	5040	5050	5040	246
603	20241002	100400	50439120	5050	5050	5050	5050	0
604	20241002	100300	50439120	5050	5050	5050	5050	0
605	20241002	100200	50439120	5050	5050	5050	5050	0
606	20241002	100100	50439120	5050	5050	5050	5050	0
607	20241002	100000	50439120	5050	5050	5050	5050	0
608	20241002	095900	50439120	5050	5050	5050	5050	0
609	20241002	095800	50439120	5050	5050	5050	5050	0
610	20241002	095700	50439120	5050	5050	5050	5050	0
611	20241002	095600	50439120	5050	5050	5050	5050	79
612	20241002	095500	50040170	5050	5050	5050	5050	46
613	20241002	095400	49807870	5050	5050	5050	5050	0
614	20241002	095300	49807870	5050	5050	5050	5050	2607
615	20241002	095200	36642520	5060	5060	5060	5060	10
616	20241002	095100	36591920	5060	5060	5060	5060	500
617	20241002	095000	34061920	5060	5070	5070	5060	100
618	20241002	094900	33555900	5090	5090	5090	5090	0
619	20241002	094800	33555900	5090	5090	5090	5090	10
620	20241002	094700	33505000	5090	5090	5090	5090	0
621	20241002	094600	33505000	5090	5090	5090	5090	5
622	20241002	094500	33479550	5090	5090	5090	5090	2
623	20241002	094400	33469370	5090	5090	5090	5090	0
624	20241002	094300	33469370	5090	5090	5090	5090	0
625	20241002	094200	33469370	5090	5070	5090	5070	66
626	20241002	094100	33133890	5060	5060	5060	5060	45
627	20241002	094000	32906190	5050	5050	5050	5050	7
628	20241002	093900	32870840	5050	5050	5050	5050	0
629	20241002	093800	32870840	5050	5050	5050	5050	9
630	20241002	093700	32825390	5050	5050	5050	5050	7
631	20241002	093600	32790040	5050	5050	5050	5050	8
632	20241002	093500	32749640	5050	5050	5050	5050	869
633	20241002	093400	28361190	5050	5050	5050	5050	7
634	20241002	093300	28325840	5050	5050	5050	5050	10
635	20241002	093200	28275340	5050	5050	5050	5050	678
636	20241002	093100	24851440	5050	5050	5050	5050	8
637	20241002	093000	24811040	5050	5050	5060	5050	18
638	20241002	092900	24720120	5050	5050	5050	5050	1
639	20241002	092800	24715070	5050	5050	5050	5050	152
640	20241002	092700	23947470	5050	5050	5050	5050	14
641	20241002	092600	23876770	5050	5050	5050	5050	0
642	20241002	092500	23876770	5050	5050	5050	5050	15
643	20241002	092400	23801020	5050	5050	5050	5050	250
644	20241002	092300	22538520	5050	5050	5050	5050	40
645	20241002	092200	22336520	5050	5050	5050	5050	527
646	20241002	092100	19675170	5050	5050	5050	5050	0
647	20241002	092000	19675170	5050	5050	5050	5050	2
648	20241002	091900	19665070	5050	5050	5050	5050	0
649	20241002	091800	19665070	5050	5050	5050	5050	10
650	20241002	091700	19614570	5030	5030	5030	5030	0
651	20241002	091600	19614570	5030	5030	5030	5030	0
652	20241002	091500	19614570	5030	5030	5030	5030	0
653	20241002	091400	19614570	5030	5030	5030	5030	23
654	20241002	091300	19498880	5020	5020	5030	5020	91
655	20241002	091200	19042030	5010	5000	5010	5000	172
656	20241002	091100	18181580	5010	5050	5050	5010	2950
657	20241002	091000	3287690	5050	5070	5070	5050	580
658	20241002	090900	348590	5060	5060	5060	5060	1
659	20241002	090800	343530	5050	5050	5050	5050	0
660	20241002	090700	343530	5050	5050	5050	5050	0
661	20241002	090600	343530	5050	5050	5050	5050	0
662	20241002	090500	343530	5050	5050	5050	5050	0
663	20241002	090400	343530	5050	5090	5090	5050	3
664	20241002	090300	328300	5090	5060	5090	5050	4
665	20241002	090200	308050	5050	5050	5050	5050	9
666	20241002	090100	262600	5050	5050	5050	5050	0
667	20241002	090000	262600	5050	5050	5050	5050	52