KissMeData/078860/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	200300	361777130	9670	9670	9670	9670	168
3	20241007	200200	361777130	9670	9670	9670	9670	0
4	20241007	200100	361777130	9670	9670	9670	9670	0
5	20241007	200000	361777130	9670	9670	9670	9670	0
6	20241007	195900	361777130	9670	9670	9670	9670	0
7	20241007	195800	361777130	9670	9670	9670	9670	0
8	20241007	195700	361777130	9670	9670	9670	9670	0
9	20241007	195600	361777130	9670	9670	9670	9670	0
10	20241007	195500	361777130	9670	9670	9670	9670	0
11	20241007	195400	361777130	9670	9670	9670	9670	0
12	20241007	195300	361777130	9670	9670	9670	9670	0
13	20241007	195200	361777130	9670	9670	9670	9670	0
14	20241007	195100	361777130	9670	9670	9670	9670	0
15	20241007	195000	361777130	9670	9670	9670	9670	0
16	20241007	194900	361777130	9670	9670	9670	9670	0
17	20241007	194800	361777130	9670	9670	9670	9670	0
18	20241007	194700	361777130	9670	9670	9670	9670	0
19	20241007	194600	361777130	9670	9670	9670	9670	0
20	20241007	194500	361777130	9670	9670	9670	9670	0
21	20241007	194400	361777130	9670	9670	9670	9670	0
22	20241007	194300	361777130	9670	9670	9670	9670	0
23	20241007	194200	361777130	9670	9670	9670	9670	0
24	20241007	194100	361777130	9670	9670	9670	9670	0
25	20241007	194000	361777130	9670	9670	9670	9670	0
26	20241007	193900	361777130	9670	9670	9670	9670	0
27	20241007	193800	361777130	9670	9670	9670	9670	0
28	20241007	193700	361777130	9670	9670	9670	9670	0
29	20241007	193600	361777130	9670	9670	9670	9670	0
30	20241007	193500	361777130	9670	9670	9670	9670	0
31	20241007	193400	361777130	9670	9670	9670	9670	0
32	20241007	193300	361777130	9670	9670	9670	9670	168
33	20241007	193200	361777130	9670	9670	9670	9670	0
34	20241007	193100	361777130	9670	9670	9670	9670	0
35	20241007	193000	361777130	9670	9670	9670	9670	0
36	20241007	192900	361777130	9670	9670	9670	9670	0
37	20241007	192800	361777130	9670	9670	9670	9670	0
38	20241007	192700	361777130	9670	9670	9670	9670	0
39	20241007	192600	361777130	9670	9670	9670	9670	0
40	20241007	192500	361777130	9670	9670	9670	9670	0
41	20241007	192400	361777130	9670	9670	9670	9670	0
42	20241007	192300	361777130	9670	9670	9670	9670	0
43	20241007	192200	361777130	9670	9670	9670	9670	0
44	20241007	192100	361777130	9670	9670	9670	9670	0
45	20241007	192000	361777130	9670	9670	9670	9670	0
46	20241007	191900	361777130	9670	9670	9670	9670	0
47	20241007	191800	361777130	9670	9670	9670	9670	0
48	20241007	191700	361777130	9670	9670	9670	9670	0
49	20241007	191600	361777130	9670	9670	9670	9670	0
50	20241007	191500	361777130	9670	9670	9670	9670	0
51	20241007	191400	361777130	9670	9670	9670	9670	0
52	20241007	191300	361777130	9670	9670	9670	9670	0
53	20241007	191200	361777130	9670	9670	9670	9670	0
54	20241007	191100	361777130	9670	9670	9670	9670	0
55	20241007	191000	361777130	9670	9670	9670	9670	0
56	20241007	190900	361777130	9670	9670	9670	9670	0
57	20241007	190800	361777130	9670	9670	9670	9670	0
58	20241007	190700	361777130	9670	9670	9670	9670	0
59	20241007	190600	361777130	9670	9670	9670	9670	0
60	20241007	190500	361777130	9670	9670	9670	9670	0
61	20241007	190400	361777130	9670	9670	9670	9670	0
62	20241007	190300	361777130	9670	9670	9670	9670	168
63	20241007	190200	361777130	9670	9670	9670	9670	0
64	20241007	190100	361777130	9670	9670	9670	9670	0
65	20241007	190000	361777130	9670	9670	9670	9670	0
66	20241007	185900	361777130	9670	9670	9670	9670	0
67	20241007	185800	361777130	9670	9670	9670	9670	0
68	20241007	185700	361777130	9670	9670	9670	9670	0
69	20241007	185600	361777130	9670	9670	9670	9670	0
70	20241007	185500	361777130	9670	9670	9670	9670	0
71	20241007	185400	361777130	9670	9670	9670	9670	0
72	20241007	185300	361777130	9670	9670	9670	9670	0
73	20241007	185200	361777130	9670	9670	9670	9670	0
74	20241007	185100	361777130	9670	9670	9670	9670	0
75	20241007	185000	361777130	9670	9670	9670	9670	0
76	20241007	184900	361777130	9670	9670	9670	9670	0
77	20241007	184800	361777130	9670	9670	9670	9670	0
78	20241007	184700	361777130	9670	9670	9670	9670	0
79	20241007	184600	361777130	9670	9670	9670	9670	0
80	20241007	184500	361777130	9670	9670	9670	9670	0
81	20241007	184400	361777130	9670	9670	9670	9670	0
82	20241007	184300	361777130	9670	9670	9670	9670	0
83	20241007	184200	361777130	9670	9670	9670	9670	0
84	20241007	184100	361777130	9670	9670	9670	9670	0
85	20241007	184000	361777130	9670	9670	9670	9670	0
86	20241007	183900	361777130	9670	9670	9670	9670	0
87	20241007	183800	361777130	9670	9670	9670	9670	0
88	20241007	183700	361777130	9670	9670	9670	9670	0
89	20241007	183600	361777130	9670	9670	9670	9670	0
90	20241007	183500	361777130	9670	9670	9670	9670	0
91	20241007	183400	361777130	9670	9670	9670	9670	0
92	20241007	183300	361777130	9670	9670	9670	9670	168
93	20241007	183200	361777130	9670	9670	9670	9670	0
94	20241007	183100	361777130	9670	9670	9670	9670	0
95	20241007	183000	361777130	9670	9670	9670	9670	0
96	20241007	182900	361777130	9670	9670	9670	9670	0
97	20241007	182800	361777130	9670	9670	9670	9670	0
98	20241007	182700	361777130	9670	9670	9670	9670	0
99	20241007	182600	361777130	9670	9670	9670	9670	0
100	20241007	182500	361777130	9670	9670	9670	9670	0
101	20241007	182400	361777130	9670	9670	9670	9670	0
102	20241007	182300	361777130	9670	9670	9670	9670	0
103	20241007	182200	361777130	9670	9670	9670	9670	0
104	20241007	182100	361777130	9670	9670	9670	9670	0
105	20241007	182000	361777130	9670	9670	9670	9670	0
106	20241007	181900	361777130	9670	9670	9670	9670	0
107	20241007	181800	361777130	9670	9670	9670	9670	0
108	20241007	181700	361777130	9670	9670	9670	9670	0
109	20241007	181600	361777130	9670	9670	9670	9670	0
110	20241007	181500	361777130	9670	9670	9670	9670	0
111	20241007	181400	361777130	9670	9670	9670	9670	0
112	20241007	181300	361777130	9670	9670	9670	9670	0
113	20241007	181200	361777130	9670	9670	9670	9670	0
114	20241007	181100	361777130	9670	9670	9670	9670	0
115	20241007	181000	361777130	9670	9670	9670	9670	0
116	20241007	180900	361777130	9670	9670	9670	9670	0
117	20241007	180800	361777130	9670	9670	9670	9670	0
118	20241007	180700	361777130	9670	9670	9670	9670	0
119	20241007	180600	361777130	9670	9670	9670	9670	0
120	20241007	180500	361777130	9670	9670	9670	9670	0
121	20241007	180400	361777130	9670	9670	9670	9670	0
122	20241007	180300	361777130	9670	9670	9670	9670	168
123	20241007	180200	361777130	9670	9670	9670	9670	0
124	20241007	180100	361777130	9670	9670	9670	9670	0
125	20241007	180000	361777130	9670	9670	9670	9670	0
126	20241007	175900	361777130	9670	9670	9670	9670	0
127	20241007	175800	361777130	9670	9670	9670	9670	0
128	20241007	175700	361777130	9670	9670	9670	9670	0
129	20241007	175600	361777130	9670	9670	9670	9670	0
130	20241007	175500	361777130	9670	9670	9670	9670	0
131	20241007	175400	361777130	9670	9670	9670	9670	0
132	20241007	175300	361777130	9670	9670	9670	9670	0
133	20241007	175200	361777130	9670	9670	9670	9670	0
134	20241007	175100	361777130	9670	9670	9670	9670	0
135	20241007	175000	361777130	9670	9670	9670	9670	0
136	20241007	174900	361777130	9670	9670	9670	9670	0
137	20241007	174800	361777130	9670	9670	9670	9670	0
138	20241007	174700	361777130	9670	9670	9670	9670	0
139	20241007	174600	361777130	9670	9670	9670	9670	0
140	20241007	174500	361777130	9670	9670	9670	9670	0
141	20241007	174400	361777130	9670	9670	9670	9670	0
142	20241007	174300	361777130	9670	9670	9670	9670	0
143	20241007	174200	361777130	9670	9670	9670	9670	0
144	20241007	174100	361777130	9670	9670	9670	9670	0
145	20241007	174000	361777130	9670	9670	9670	9670	0
146	20241007	173900	361777130	9670	9670	9670	9670	0
147	20241007	173800	361777130	9670	9670	9670	9670	0
148	20241007	173700	361777130	9670	9670	9670	9670	0
149	20241007	173600	361777130	9670	9670	9670	9670	0
150	20241007	173500	361777130	9670	9670	9670	9670	0
151	20241007	173400	361777130	9670	9670	9670	9670	0
152	20241007	173300	361777130	9670	9670	9670	9670	168
153	20241007	173200	361777130	9670	9670	9670	9670	0
154	20241007	173100	361777130	9670	9670	9670	9670	0
155	20241007	173000	361777130	9670	9670	9670	9670	0
156	20241007	172900	361777130	9670	9670	9670	9670	0
157	20241007	172800	361777130	9670	9670	9670	9670	0
158	20241007	172700	361777130	9670	9670	9670	9670	0
159	20241007	172600	361777130	9670	9670	9670	9670	0
160	20241007	172500	361777130	9670	9670	9670	9670	0
161	20241007	172400	361777130	9670	9670	9670	9670	0
162	20241007	172300	361777130	9670	9670	9670	9670	0
163	20241007	172200	361777130	9670	9670	9670	9670	0
164	20241007	172100	361777130	9670	9670	9670	9670	0
165	20241007	172000	361777130	9670	9670	9670	9670	0
166	20241007	171900	361777130	9670	9670	9670	9670	0
167	20241007	171800	361777130	9670	9670	9670	9670	0
168	20241007	171700	361777130	9670	9670	9670	9670	0
169	20241007	171600	361777130	9670	9670	9670	9670	0
170	20241007	171500	361777130	9670	9670	9670	9670	0
171	20241007	171400	361777130	9670	9670	9670	9670	0
172	20241007	171300	361777130	9670	9670	9670	9670	0
173	20241007	171200	361777130	9670	9670	9670	9670	0
174	20241007	171100	361777130	9670	9670	9670	9670	0
175	20241007	171000	361777130	9670	9670	9670	9670	0
176	20241007	170900	361777130	9670	9670	9670	9670	0
177	20241007	170800	361777130	9670	9670	9670	9670	0
178	20241007	170700	361777130	9670	9670	9670	9670	0
179	20241007	170600	361777130	9670	9670	9670	9670	0
180	20241007	170500	361777130	9670	9670	9670	9670	0
181	20241007	170400	361777130	9670	9670	9670	9670	0
182	20241007	170300	361777130	9670	9670	9670	9670	168
183	20241007	170200	361777130	9670	9670	9670	9670	0
184	20241007	170100	361777130	9670	9670	9670	9670	0
185	20241007	170000	361777130	9670	9670	9670	9670	0
186	20241007	165900	361777130	9670	9670	9670	9670	0
187	20241007	165800	361777130	9670	9670	9670	9670	0
188	20241007	165700	361777130	9670	9670	9670	9670	0
189	20241007	165600	361777130	9670	9670	9670	9670	0
190	20241007	165500	361777130	9670	9670	9670	9670	0
191	20241007	165400	361777130	9670	9670	9670	9670	0
192	20241007	165300	361777130	9670	9670	9670	9670	0
193	20241007	165200	361777130	9670	9670	9670	9670	0
194	20241007	165100	361777130	9670	9670	9670	9670	0
195	20241007	165000	361777130	9670	9670	9670	9670	0
196	20241007	164900	361777130	9670	9670	9670	9670	0
197	20241007	164800	361777130	9670	9670	9670	9670	0
198	20241007	164700	361777130	9670	9670	9670	9670	0
199	20241007	164600	361777130	9670	9670	9670	9670	0
200	20241007	164500	361777130	9670	9670	9670	9670	0
201	20241007	164400	361777130	9670	9670	9670	9670	0
202	20241007	164300	361777130	9670	9670	9670	9670	0
203	20241007	164200	361777130	9670	9670	9670	9670	0
204	20241007	164100	361777130	9670	9670	9670	9670	0
205	20241007	164000	361777130	9670	9670	9670	9670	0
206	20241007	163900	361777130	9670	9670	9670	9670	0
207	20241007	163800	361777130	9670	9670	9670	9670	0
208	20241007	163700	361777130	9670	9670	9670	9670	0
209	20241007	163600	361777130	9670	9670	9670	9670	0
210	20241007	163500	361777130	9670	9670	9670	9670	0
211	20241007	163400	361777130	9670	9670	9670	9670	0
212	20241007	163300	361777130	9670	9670	9670	9670	168
213	20241007	163200	361777130	9670	9670	9670	9670	0
214	20241007	163100	361777130	9670	9670	9670	9670	0
215	20241007	163000	361777130	9670	9670	9670	9670	0
216	20241007	162900	361777130	9670	9670	9670	9670	0
217	20241007	162800	361777130	9670	9670	9670	9670	0
218	20241007	162700	361777130	9670	9670	9670	9670	0
219	20241007	162600	361777130	9670	9670	9670	9670	0
220	20241007	162500	361777130	9670	9670	9670	9670	0
221	20241007	162400	361777130	9670	9670	9670	9670	0
222	20241007	162300	361777130	9670	9670	9670	9670	0
223	20241007	162200	361777130	9670	9670	9670	9670	0
224	20241007	162100	361777130	9670	9670	9670	9670	0
225	20241007	162000	361777130	9670	9670	9670	9670	0
226	20241007	161900	361777130	9670	9670	9670	9670	0
227	20241007	161800	361777130	9670	9670	9670	9670	0
228	20241007	161700	361777130	9670	9670	9670	9670	0
229	20241007	161600	361777130	9670	9670	9670	9670	0
230	20241007	161500	361777130	9670	9670	9670	9670	0
231	20241007	161400	361777130	9670	9670	9670	9670	0
232	20241007	161300	361777130	9670	9670	9670	9670	0
233	20241007	161200	361777130	9670	9670	9670	9670	0
234	20241007	161100	361777130	9670	9670	9670	9670	0
235	20241007	161000	361777130	9670	9670	9670	9670	0
236	20241007	160900	361777130	9670	9670	9670	9670	0
237	20241007	160800	361777130	9670	9670	9670	9670	0
238	20241007	160700	361777130	9670	9670	9670	9670	0
239	20241007	160600	361777130	9670	9670	9670	9670	0
240	20241007	160500	361777130	9670	9670	9670	9670	0
241	20241007	160400	361777130	9670	9670	9670	9670	0
242	20241007	160300	361777130	9670	9670	9670	9670	168
243	20241007	160200	361777130	9670	9670	9670	9670	0
244	20241007	160100	361777130	9670	9670	9670	9670	0
245	20241007	160000	361777130	9670	9670	9670	9670	0
246	20241007	155900	361777130	9670	9670	9670	9670	0
247	20241007	155800	361777130	9670	9670	9670	9670	0
248	20241007	155700	361777130	9670	9670	9670	9670	0
249	20241007	155600	361777130	9670	9670	9670	9670	0
250	20241007	155500	361777130	9670	9670	9670	9670	0
251	20241007	155400	361777130	9670	9670	9670	9670	0
252	20241007	155300	361777130	9670	9670	9670	9670	0
253	20241007	155200	361777130	9670	9670	9670	9670	0
254	20241007	155100	361777130	9670	9670	9670	9670	0
255	20241007	155000	361777130	9670	9670	9670	9670	0
256	20241007	154900	361777130	9670	9670	9670	9670	0
257	20241007	154800	361777130	9670	9670	9670	9670	0
258	20241007	154700	361777130	9670	9670	9670	9670	0
259	20241007	154600	361777130	9670	9670	9670	9670	0
260	20241007	154500	361777130	9670	9670	9670	9670	0
261	20241007	154400	361777130	9670	9670	9670	9670	0
262	20241007	154300	361777130	9670	9670	9670	9670	0
263	20241007	154200	361777130	9670	9670	9670	9670	0
264	20241007	154100	361777130	9670	9670	9670	9670	0
265	20241007	154000	361777130	9670	9670	9670	9670	0
266	20241007	153900	361777130	9670	9670	9670	9670	0
267	20241007	153800	361777130	9670	9670	9670	9670	0
268	20241007	153700	361777130	9670	9670	9670	9670	0
269	20241007	153600	361777130	9670	9670	9670	9670	0
270	20241007	153500	361777130	9670	9670	9670	9670	0
271	20241007	153400	361777130	9670	9670	9670	9670	0
272	20241007	153300	361777130	9670	9670	9670	9670	168
273	20241007	153200	361777130	9670	9670	9670	9670	0
274	20241007	153100	361777130	9670	9670	9670	9670	0
275	20241007	153000	361777130	9670	9670	9670	9670	168
276	20241007	152900	360152570	9670	9670	9670	9670	0
277	20241007	152800	360152570	9670	9670	9670	9670	0
278	20241007	152700	360152570	9670	9670	9670	9670	0
279	20241007	152600	360152570	9670	9670	9670	9670	0
280	20241007	152500	360152570	9670	9670	9670	9670	0
281	20241007	152400	360152570	9670	9670	9670	9670	0
282	20241007	152300	360152570	9670	9670	9670	9670	0
283	20241007	152200	360152570	9670	9670	9670	9670	0
284	20241007	152100	360152570	9670	9670	9670	9670	0
285	20241007	152000	360152570	9670	9670	9670	9670	0
286	20241007	151900	360152570	9670	9680	9680	9670	3146
287	20241007	151800	329719290	9690	9690	9690	9690	43
288	20241007	151700	329302620	9690	9690	9690	9690	0
289	20241007	151600	329302620	9690	9690	9690	9690	0
290	20241007	151500	329302620	9690	9700	9700	9690	351
291	20241007	151400	325900920	9700	9700	9700	9700	0
292	20241007	151300	325900920	9700	9700	9700	9700	0
293	20241007	151200	325900920	9700	9700	9700	9700	28
294	20241007	151100	325629320	9700	9710	9710	9690	1420
295	20241007	151000	311867530	9690	9690	9690	9690	770
296	20241007	150900	304406230	9690	9690	9690	9690	5
297	20241007	150800	304357780	9710	9710	9710	9710	0
298	20241007	150700	304357780	9710	9690	9710	9690	23
299	20241007	150600	304134890	9690	9690	9690	9690	0
300	20241007	150500	304134890	9690	9690	9690	9690	0
301	20241007	150400	304134890	9690	9690	9690	9690	0
302	20241007	150300	304134890	9690	9690	9690	9690	0
303	20241007	150200	304134890	9690	9690	9690	9690	14
304	20241007	150100	303999230	9680	9680	9680	9680	0
305	20241007	150000	303999230	9680	9680	9680	9680	0
306	20241007	145900	303999230	9680	9680	9680	9680	0
307	20241007	145800	303999230	9680	9680	9680	9680	0
308	20241007	145700	303999230	9680	9690	9690	9680	1032
309	20241007	145600	294008690	9690	9690	9690	9690	0
310	20241007	145500	294008690	9690	9700	9700	9690	1050
311	20241007	145400	283833190	9700	9700	9700	9700	100
312	20241007	145300	282863190	9700	9700	9700	9700	0
313	20241007	145200	282863190	9700	9700	9700	9700	0
314	20241007	145100	282863190	9700	9700	9700	9700	0
315	20241007	145000	282863190	9700	9700	9700	9700	0
316	20241007	144900	282863190	9700	9700	9700	9700	200
317	20241007	144800	280923190	9700	9700	9700	9700	6
318	20241007	144700	280864990	9700	9700	9700	9700	0
319	20241007	144600	280864990	9700	9700	9700	9700	0
320	20241007	144500	280864990	9700	9720	9720	9700	1677
321	20241007	144400	264596090	9720	9720	9720	9720	100
322	20241007	144300	263624090	9720	9720	9720	9720	0
323	20241007	144200	263624090	9720	9720	9720	9720	0
324	20241007	144100	263624090	9720	9750	9750	9720	222
325	20241007	144000	261460250	9790	9790	9790	9790	0
326	20241007	143900	261460250	9790	9790	9790	9790	0
327	20241007	143800	261460250	9790	9790	9790	9790	3
328	20241007	143700	261430880	9740	9740	9740	9740	0
329	20241007	143600	261430880	9740	9740	9740	9740	0
330	20241007	143500	261430880	9740	9740	9740	9740	0
331	20241007	143400	261430880	9740	9740	9740	9740	0
332	20241007	143300	261430880	9740	9740	9740	9740	0
333	20241007	143200	261430880	9740	9740	9740	9740	0
334	20241007	143100	261430880	9740	9740	9740	9740	0
335	20241007	143000	261430880	9740	9740	9740	9740	0
336	20241007	142900	261430880	9740	9740	9740	9740	0
337	20241007	142800	261430880	9740	9740	9740	9740	0
338	20241007	142700	261430880	9740	9740	9740	9740	0
339	20241007	142600	261430880	9740	9740	9740	9740	0
340	20241007	142500	261430880	9740	9740	9740	9740	0
341	20241007	142400	261430880	9740	9740	9740	9740	0
342	20241007	142300	261430880	9740	9740	9740	9740	0
343	20241007	142200	261430880	9740	9740	9740	9740	17
344	20241007	142100	261265300	9810	9810	9810	9810	0
345	20241007	142000	261265300	9810	9810	9810	9810	0
346	20241007	141900	261265300	9810	9810	9810	9810	0
347	20241007	141800	261265300	9810	9810	9810	9810	0
348	20241007	141700	261265300	9810	9810	9810	9810	0
349	20241007	141600	261265300	9810	9810	9810	9810	14
350	20241007	141500	261127960	9820	9820	9820	9820	0
351	20241007	141400	261127960	9820	9820	9820	9820	0
352	20241007	141300	261127960	9820	9720	9820	9720	1112
353	20241007	141200	250247050	9700	9700	9700	9700	301
354	20241007	141100	247327350	9660	9680	9680	9660	6458
355	20241007	141000	184910980	9680	9680	9680	9680	1000
356	20241007	140900	175230980	9680	9680	9680	9680	0
357	20241007	140800	175230980	9680	9680	9680	9680	0
358	20241007	140700	175230980	9680	9680	9680	9680	0
359	20241007	140600	175230980	9680	9680	9680	9680	0
360	20241007	140500	175230980	9680	9680	9680	9680	0
361	20241007	140400	175230980	9680	9680	9680	9680	0
362	20241007	140300	175230980	9680	9680	9680	9680	0
363	20241007	140200	175230980	9680	9680	9680	9680	0
364	20241007	140100	175230980	9680	9680	9680	9680	0
365	20241007	140000	175230980	9680	9680	9680	9680	0
366	20241007	135900	175230980	9680	9680	9680	9680	0
367	20241007	135800	175230980	9680	9680	9680	9680	0
368	20241007	135700	175230980	9680	9680	9680	9680	0
369	20241007	135600	175230980	9680	9680	9680	9680	0
370	20241007	135500	175230980	9680	9680	9680	9680	0
371	20241007	135400	175230980	9680	9680	9680	9680	0
372	20241007	135300	175230980	9680	9680	9680	9680	6
373	20241007	135200	175172900	9680	9680	9680	9680	0
374	20241007	135100	175172900	9680	9680	9680	9680	1
375	20241007	135000	175163220	9730	9730	9730	9730	0
376	20241007	134900	175163220	9730	9730	9730	9730	0
377	20241007	134800	175163220	9730	9730	9730	9730	0
378	20241007	134700	175163220	9730	9730	9730	9730	1
379	20241007	134600	175153490	9730	9730	9730	9730	14
380	20241007	134500	175017270	9670	9670	9670	9670	0
381	20241007	134400	175017270	9670	9670	9670	9670	0
382	20241007	134300	175017270	9670	9670	9670	9670	0
383	20241007	134200	175017270	9670	9670	9670	9670	0
384	20241007	134100	175017270	9670	9670	9670	9670	300
385	20241007	134000	172116270	9670	9670	9670	9670	0
386	20241007	133900	172116270	9670	9670	9670	9670	0
387	20241007	133800	172116270	9670	9670	9670	9670	0
388	20241007	133700	172116270	9670	9670	9670	9670	500
389	20241007	133600	167281270	9660	9660	9660	9660	0
390	20241007	133500	167281270	9660	9660	9660	9660	0
391	20241007	133400	167281270	9660	9660	9660	9660	0
392	20241007	133300	167281270	9660	9660	9660	9660	0
393	20241007	133200	167281270	9660	9660	9660	9660	0
394	20241007	133100	167281270	9660	9660	9660	9660	0
395	20241007	133000	167281270	9660	9660	9660	9660	0
396	20241007	132900	167281270	9660	9660	9660	9660	0
397	20241007	132800	167281270	9660	9660	9660	9660	0
398	20241007	132700	167281270	9660	9660	9660	9660	0
399	20241007	132600	167281270	9660	9660	9660	9660	0
400	20241007	132500	167281270	9660	9660	9660	9660	0
401	20241007	132400	167281270	9660	9660	9660	9660	0
402	20241007	132300	167281270	9660	9660	9660	9660	0
403	20241007	132200	167281270	9660	9680	9680	9660	125
404	20241007	132100	166072690	9680	9680	9680	9680	0
405	20241007	132000	166072690	9680	9680	9680	9680	0
406	20241007	131900	166072690	9680	9680	9680	9680	0
407	20241007	131800	166072690	9680	9680	9680	9680	1000
408	20241007	131700	156392690	9690	9690	9690	9690	0
409	20241007	131600	156392690	9690	9690	9690	9690	0
410	20241007	131500	156392690	9690	9690	9690	9690	0
411	20241007	131400	156392690	9690	9690	9690	9690	0
412	20241007	131300	156392690	9690	9690	9690	9690	0
413	20241007	131200	156392690	9690	9690	9690	9690	100
414	20241007	131100	155423690	9690	9690	9690	9690	0
415	20241007	131000	155423690	9690	9700	9700	9690	429
416	20241007	130900	151263390	9700	9700	9700	9700	0
417	20241007	130800	151263390	9700	9700	9700	9700	100
418	20241007	130700	150293390	9690	9690	9690	9690	0
419	20241007	130600	150293390	9690	9690	9690	9690	0
420	20241007	130500	150293390	9690	9690	9690	9690	0
421	20241007	130400	150293390	9690	9690	9690	9690	0
422	20241007	130300	150293390	9690	9690	9690	9690	0
423	20241007	130200	150293390	9690	9690	9690	9690	0
424	20241007	130100	150293390	9690	9690	9690	9690	0
425	20241007	130000	150293390	9690	9690	9690	9690	0
426	20241007	125900	150293390	9690	9690	9690	9690	1
427	20241007	125800	150283700	9690	9690	9690	9690	0
428	20241007	125700	150283700	9690	9690	9690	9690	0
429	20241007	125600	150283700	9690	9690	9690	9690	830
430	20241007	125500	142241000	9700	9700	9700	9700	40
431	20241007	125400	141853000	9700	9700	9700	9700	0
432	20241007	125300	141853000	9700	9700	9700	9700	0
433	20241007	125200	141853000	9700	9700	9700	9700	0
434	20241007	125100	141853000	9700	9700	9700	9700	1100
435	20241007	125000	131183000	9700	9710	9710	9700	210
436	20241007	124900	129145990	9710	9710	9710	9710	10
437	20241007	124800	129048890	9720	9720	9720	9720	0
438	20241007	124700	129048890	9720	9720	9720	9720	0
439	20241007	124600	129048890	9720	9720	9720	9720	0
440	20241007	124500	129048890	9720	9720	9720	9720	100
441	20241007	124400	128076890	9720	9720	9720	9720	0
442	20241007	124300	128076890	9720	9720	9720	9720	0
443	20241007	124200	128076890	9720	9720	9720	9720	0
444	20241007	124100	128076890	9720	9720	9720	9720	0
445	20241007	124000	128076890	9720	9720	9720	9720	0
446	20241007	123900	128076890	9720	9720	9720	9720	0
447	20241007	123800	128076890	9720	9720	9720	9720	0
448	20241007	123700	128076890	9720	9720	9720	9720	0
449	20241007	123600	128076890	9720	9720	9720	9720	9
450	20241007	123500	127989410	9730	9730	9730	9730	0
451	20241007	123400	127989410	9730	9730	9730	9730	0
452	20241007	123300	127989410	9730	9730	9730	9730	0
453	20241007	123200	127989410	9730	9730	9730	9730	250
454	20241007	123100	125556910	9730	9730	9730	9730	0
455	20241007	123000	125556910	9730	9730	9730	9730	0
456	20241007	122900	125556910	9730	9730	9730	9730	0
457	20241007	122800	125556910	9730	9730	9730	9730	0
458	20241007	122700	125556910	9730	9730	9730	9730	100
459	20241007	122600	124583910	9750	9750	9750	9750	0
460	20241007	122500	124583910	9750	9730	9750	9730	96
461	20241007	122400	123648870	9730	9730	9730	9730	52
462	20241007	122300	123142910	9700	9700	9700	9700	0
463	20241007	122200	123142910	9700	9700	9700	9700	0
464	20241007	122100	123142910	9700	9700	9700	9700	0
465	20241007	122000	123142910	9700	9700	9700	9700	0
466	20241007	121900	123142910	9700	9700	9700	9700	0
467	20241007	121800	123142910	9700	9680	9700	9680	409
468	20241007	121700	119180870	9660	9660	9660	9660	0
469	20241007	121600	119180870	9660	9660	9660	9660	52
470	20241007	121500	118678550	9640	9640	9640	9640	14
471	20241007	121400	118543590	9650	9650	9650	9650	0
472	20241007	121300	118543590	9650	9650	9650	9650	0
473	20241007	121200	118543590	9650	9650	9650	9650	0
474	20241007	121100	118543590	9650	9650	9650	9650	0
475	20241007	121000	118543590	9650	9650	9650	9650	1
476	20241007	120900	118533940	9650	9650	9650	9650	0
477	20241007	120800	118533940	9650	9650	9650	9650	0
478	20241007	120700	118533940	9650	9650	9650	9650	0
479	20241007	120600	118533940	9650	9660	9660	9650	319
480	20241007	120500	115455580	9660	9660	9660	9660	0
481	20241007	120400	115455580	9660	9660	9660	9660	0
482	20241007	120300	115455580	9660	9660	9660	9660	0
483	20241007	120200	115455580	9660	9660	9660	9660	0
484	20241007	120100	115455580	9660	9680	9680	9660	604
485	20241007	120000	109608900	9700	9700	9700	9700	0
486	20241007	115900	109608900	9700	9700	9700	9700	0
487	20241007	115800	109608900	9700	9700	9700	9700	7
488	20241007	115700	109541000	9690	9690	9690	9690	0
489	20241007	115600	109541000	9690	9690	9690	9690	0
490	20241007	115500	109541000	9690	9690	9690	9690	0
491	20241007	115400	109541000	9690	9690	9690	9690	0
492	20241007	115300	109541000	9690	9700	9700	9690	616
493	20241007	115200	103571650	9720	9720	9720	9720	0
494	20241007	115100	103571650	9720	9720	9720	9720	0
495	20241007	115000	103571650	9720	9720	9720	9720	0
496	20241007	114900	103571650	9720	9720	9720	9720	0
497	20241007	114800	103571650	9720	9720	9720	9720	0
498	20241007	114700	103571650	9720	9720	9720	9720	0
499	20241007	114600	103571650	9720	9720	9720	9720	0
500	20241007	114500	103571650	9720	9720	9720	9720	1
501	20241007	114400	103561930	9700	9700	9700	9700	0
502	20241007	114300	103561930	9700	9700	9700	9700	0
503	20241007	114200	103561930	9700	9700	9700	9700	7
504	20241007	114100	103494030	9690	9690	9690	9690	0
505	20241007	114000	103494030	9690	9690	9690	9690	0
506	20241007	113900	103494030	9690	9690	9690	9690	0
507	20241007	113800	103494030	9690	9690	9690	9690	0
508	20241007	113700	103494030	9690	9690	9690	9690	0
509	20241007	113600	103494030	9690	9690	9690	9690	0
510	20241007	113500	103494030	9690	9690	9690	9690	0
511	20241007	113400	103494030	9690	9690	9690	9690	10
512	20241007	113300	103397130	9690	9690	9690	9690	0
513	20241007	113200	103397130	9690	9690	9690	9690	0
514	20241007	113100	103397130	9690	9690	9690	9690	0
515	20241007	113000	103397130	9690	9690	9690	9690	0
516	20241007	112900	103397130	9690	9690	9690	9690	0
517	20241007	112800	103397130	9690	9690	9690	9690	0
518	20241007	112700	103397130	9690	9690	9690	9690	0
519	20241007	112600	103397130	9690	9690	9690	9690	0
520	20241007	112500	103397130	9690	9690	9690	9690	0
521	20241007	112400	103397130	9690	9690	9690	9690	0
522	20241007	112300	103397130	9690	9690	9690	9690	10
523	20241007	112200	103300230	9690	9690	9690	9690	14
524	20241007	112100	103164570	9690	9690	9690	9690	10
525	20241007	112000	103067670	9680	9680	9680	9680	0
526	20241007	111900	103067670	9680	9680	9680	9680	0
527	20241007	111800	103067670	9680	9680	9680	9680	0
528	20241007	111700	103067670	9680	9690	9700	9680	204
529	20241007	111600	101091700	9690	9690	9690	9690	0
530	20241007	111500	101091700	9690	9690	9690	9690	0
531	20241007	111400	101091700	9690	9690	9690	9690	0
532	20241007	111300	101091700	9690	9670	9690	9670	52
533	20241007	111200	100588200	9700	9700	9700	9700	0
534	20241007	111100	100588200	9700	9700	9700	9700	0
535	20241007	111000	100588200	9700	9700	9700	9700	0
536	20241007	110900	100588200	9700	9700	9700	9700	0
537	20241007	110800	100588200	9700	9700	9700	9700	0
538	20241007	110700	100588200	9700	9700	9700	9700	0
539	20241007	110600	100588200	9700	9700	9700	9700	0
540	20241007	110500	100588200	9700	9700	9700	9700	0
541	20241007	110400	100588200	9700	9700	9700	9700	5
542	20241007	110300	100539700	9700	9700	9700	9700	0
543	20241007	110200	100539700	9700	9700	9700	9700	0
544	20241007	110100	100539700	9700	9700	9700	9700	1
545	20241007	110000	100530000	9710	9710	9710	9710	0
546	20241007	105900	100530000	9710	9710	9710	9710	0
547	20241007	105800	100530000	9710	9710	9710	9710	0
548	20241007	105700	100530000	9710	9710	9710	9710	0
549	20241007	105600	100530000	9710	9710	9710	9710	0
550	20241007	105500	100530000	9710	9710	9710	9710	489
551	20241007	105400	95781810	9720	9720	9720	9720	0
552	20241007	105300	95781810	9720	9720	9720	9720	0
553	20241007	105200	95781810	9720	9720	9720	9720	0
554	20241007	105100	95781810	9720	9720	9720	9720	0
555	20241007	105000	95781810	9720	9720	9720	9720	0
556	20241007	104900	95781810	9720	9720	9720	9720	0
557	20241007	104800	95781810	9720	9720	9720	9720	17
558	20241007	104700	95616570	9740	9740	9740	9740	5
559	20241007	104600	95567870	9720	9720	9720	9720	0
560	20241007	104500	95567870	9720	9720	9720	9720	0
561	20241007	104400	95567870	9720	9720	9720	9720	49
562	20241007	104300	95091590	9740	9740	9740	9740	0
563	20241007	104200	95091590	9740	9740	9740	9740	0
564	20241007	104100	95091590	9740	9740	9740	9740	0
565	20241007	104000	95091590	9740	9740	9740	9740	0
566	20241007	103900	95091590	9740	9740	9740	9740	0
567	20241007	103800	95091590	9740	9740	9740	9740	0
568	20241007	103700	95091590	9740	9740	9740	9740	0
569	20241007	103600	95091590	9740	9740	9740	9740	0
570	20241007	103500	95091590	9740	9700	9740	9700	493
571	20241007	103400	90304110	9660	9660	9660	9660	0
572	20241007	103300	90304110	9660	9660	9660	9660	0
573	20241007	103200	90304110	9660	9660	9660	9660	1000
574	20241007	103100	80644110	9660	9660	9660	9660	0
575	20241007	103000	80644110	9660	9660	9660	9660	200
576	20241007	102900	78712110	9670	9670	9670	9670	0
577	20241007	102800	78712110	9670	9670	9670	9670	0
578	20241007	102700	78712110	9670	9670	9670	9670	0
579	20241007	102600	78712110	9670	9670	9670	9670	0
580	20241007	102500	78712110	9670	9670	9670	9670	222
581	20241007	102400	76565370	9670	9670	9670	9670	21
582	20241007	102300	76362300	9680	9680	9680	9680	0
583	20241007	102200	76362300	9680	9680	9680	9680	0
584	20241007	102100	76362300	9680	9680	9680	9680	2
585	20241007	102000	76342940	9670	9670	9670	9670	0
586	20241007	101900	76342940	9670	9670	9670	9670	0
587	20241007	101800	76342940	9670	9670	9670	9670	0
588	20241007	101700	76342940	9670	9670	9670	9670	0
589	20241007	101600	76342940	9670	9670	9670	9670	1
590	20241007	101500	76333270	9740	9740	9740	9740	0
591	20241007	101400	76333270	9740	9740	9740	9740	0
592	20241007	101300	76333270	9740	9740	9740	9740	1
593	20241007	101200	76323530	9670	9670	9670	9670	0
594	20241007	101100	76323530	9670	9670	9670	9670	0
595	20241007	101000	76323530	9670	9670	9670	9670	0
596	20241007	100900	76323530	9670	9670	9670	9670	0
597	20241007	100800	76323530	9670	9670	9670	9670	0
598	20241007	100700	76323530	9670	9670	9670	9670	0
599	20241007	100600	76323530	9670	9670	9670	9670	0
600	20241007	100500	76323530	9670	9670	9670	9670	0
601	20241007	100400	76323530	9670	9670	9670	9670	0
602	20241007	100300	76323530	9670	9670	9670	9670	0
603	20241007	100200	76323530	9670	9670	9670	9670	0
604	20241007	100100	76323530	9670	9670	9670	9670	0
605	20241007	100000	76323530	9670	9670	9670	9670	0
606	20241007	095900	76323530	9670	9670	9670	9670	0
607	20241007	095800	76323530	9670	9670	9670	9670	0
608	20241007	095700	76323530	9670	9670	9670	9670	0
609	20241007	095600	76323530	9670	9670	9670	9670	104
610	20241007	095500	75317850	9650	9650	9650	9650	0
611	20241007	095400	75317850	9650	9650	9650	9650	0
612	20241007	095300	75317850	9650	9650	9650	9650	185
613	20241007	095200	73532600	9650	9650	9650	9650	0
614	20241007	095100	73532600	9650	9650	9650	9650	0
615	20241007	095000	73532600	9650	9650	9650	9650	0
616	20241007	094900	73532600	9650	9650	9650	9650	0
617	20241007	094800	73532600	9650	9650	9650	9650	9
618	20241007	094700	73445750	9650	9650	9650	9650	0
619	20241007	094600	73445750	9650	9650	9650	9650	7
620	20241007	094500	73378200	9650	9600	9650	9600	131
621	20241007	094400	72120550	9640	9640	9640	9640	1
622	20241007	094300	72110910	9640	9630	9640	9630	350
623	20241007	094200	68739910	9600	9630	9630	9600	1568
624	20241007	094100	53662300	9630	9630	9630	9630	0
625	20241007	094000	53662300	9630	9660	9660	9630	955
626	20241007	093900	44447950	9660	9660	9660	9660	0
627	20241007	093800	44447950	9660	9660	9660	9660	0
628	20241007	093700	44447950	9660	9660	9660	9660	0
629	20241007	093600	44447950	9660	9670	9670	9650	1423
630	20241007	093500	30703170	9700	9700	9700	9700	1027
631	20241007	093400	20741270	9670	9670	9670	9670	0
632	20241007	093300	20741270	9670	9680	9680	9670	15
633	20241007	093200	20596200	9670	9670	9670	9670	0
634	20241007	093100	20596200	9670	9670	9670	9670	0
635	20241007	093000	20596200	9670	9670	9670	9670	0
636	20241007	092900	20596200	9670	9670	9670	9670	3
637	20241007	092800	20567190	9680	9680	9680	9680	0
638	20241007	092700	20567190	9680	9680	9680	9680	310
639	20241007	092600	17566390	9670	9700	9700	9670	506
640	20241007	092500	12668280	9680	9680	9680	9680	0
641	20241007	092400	12668280	9680	9690	9690	9680	32
642	20241007	092300	12358450	9680	9680	9680	9680	0
643	20241007	092200	12358450	9680	9680	9680	9680	0
644	20241007	092100	12358450	9680	9680	9680	9680	25
645	20241007	092000	12116450	9690	9690	9690	9690	0
646	20241007	091900	12116450	9690	9690	9690	9690	0
647	20241007	091800	12116450	9690	9690	9690	9690	61
648	20241007	091700	11525360	9660	9660	9660	9660	0
649	20241007	091600	11525360	9660	9660	9660	9660	0
650	20241007	091500	11525360	9660	9660	9660	9650	256
651	20241007	091400	9052460	9670	9660	9670	9660	5
652	20241007	091300	9004130	9680	9700	9700	9680	304
653	20241007	091200	6056300	9700	9700	9700	9700	300
654	20241007	091100	3146300	9700	9700	9700	9700	0
655	20241007	091000	3146300	9700	9690	9700	9690	17
656	20241007	090900	2981460	9690	9690	9690	9690	0
657	20241007	090800	2981460	9690	9690	9690	9690	1
658	20241007	090700	2971770	9690	9650	9690	9650	20
659	20241007	090600	2778320	9650	9650	9650	9650	0
660	20241007	090500	2778320	9650	9670	9720	9650	24
661	20241007	090400	2546170	9680	9700	9700	9680	40
662	20241007	090300	2158200	9810	9810	9810	9810	0
663	20241007	090200	2158200	9810	9810	9810	9810	0
664	20241007	090100	2158200	9810	9810	9810	9810	132
665	20241007	090000	863280	9810	9810	9810	9810	88