KissMeData/230240/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204800	98146190	8990	8990	8990	8990	638
3	20241002	204700	98146190	8990	8990	8990	8990	0
4	20241002	204600	98146190	8990	8990	8990	8990	0
5	20241002	204500	98146190	8990	8990	8990	8990	0
6	20241002	204400	98146190	8990	8990	8990	8990	0
7	20241002	204300	98146190	8990	8990	8990	8990	0
8	20241002	204200	98146190	8990	8990	8990	8990	0
9	20241002	204100	98146190	8990	8990	8990	8990	0
10	20241002	204000	98146190	8990	8990	8990	8990	0
11	20241002	203900	98146190	8990	8990	8990	8990	0
12	20241002	203800	98146190	8990	8990	8990	8990	0
13	20241002	203700	98146190	8990	8990	8990	8990	0
14	20241002	203600	98146190	8990	8990	8990	8990	0
15	20241002	203500	98146190	8990	8990	8990	8990	0
16	20241002	203400	98146190	8990	8990	8990	8990	0
17	20241002	203300	98146190	8990	8990	8990	8990	0
18	20241002	203200	98146190	8990	8990	8990	8990	0
19	20241002	203100	98146190	8990	8990	8990	8990	0
20	20241002	203000	98146190	8990	8990	8990	8990	0
21	20241002	202900	98146190	8990	8990	8990	8990	0
22	20241002	202800	98146190	8990	8990	8990	8990	0
23	20241002	202700	98146190	8990	8990	8990	8990	0
24	20241002	202600	98146190	8990	8990	8990	8990	0
25	20241002	202500	98146190	8990	8990	8990	8990	0
26	20241002	202400	98146190	8990	8990	8990	8990	0
27	20241002	202300	98146190	8990	8990	8990	8990	0
28	20241002	202200	98146190	8990	8990	8990	8990	0
29	20241002	202100	98146190	8990	8990	8990	8990	0
30	20241002	202000	98146190	8990	8990	8990	8990	0
31	20241002	201900	98146190	8990	8990	8990	8990	0
32	20241002	201800	98146190	8990	8990	8990	8990	638
33	20241002	201700	98146190	8990	8990	8990	8990	0
34	20241002	201600	98146190	8990	8990	8990	8990	0
35	20241002	201500	98146190	8990	8990	8990	8990	0
36	20241002	201400	98146190	8990	8990	8990	8990	0
37	20241002	201300	98146190	8990	8990	8990	8990	0
38	20241002	201200	98146190	8990	8990	8990	8990	0
39	20241002	201100	98146190	8990	8990	8990	8990	0
40	20241002	201000	98146190	8990	8990	8990	8990	0
41	20241002	200900	98146190	8990	8990	8990	8990	0
42	20241002	200800	98146190	8990	8990	8990	8990	0
43	20241002	200700	98146190	8990	8990	8990	8990	0
44	20241002	200600	98146190	8990	8990	8990	8990	0
45	20241002	200500	98146190	8990	8990	8990	8990	0
46	20241002	200400	98146190	8990	8990	8990	8990	0
47	20241002	200300	98146190	8990	8990	8990	8990	0
48	20241002	200200	98146190	8990	8990	8990	8990	0
49	20241002	200100	98146190	8990	8990	8990	8990	0
50	20241002	200000	98146190	8990	8990	8990	8990	0
51	20241002	195900	98146190	8990	8990	8990	8990	0
52	20241002	195800	98146190	8990	8990	8990	8990	0
53	20241002	195700	98146190	8990	8990	8990	8990	0
54	20241002	195600	98146190	8990	8990	8990	8990	0
55	20241002	195500	98146190	8990	8990	8990	8990	0
56	20241002	195400	98146190	8990	8990	8990	8990	0
57	20241002	195300	98146190	8990	8990	8990	8990	0
58	20241002	195200	98146190	8990	8990	8990	8990	0
59	20241002	195100	98146190	8990	8990	8990	8990	0
60	20241002	195000	98146190	8990	8990	8990	8990	0
61	20241002	194900	98146190	8990	8990	8990	8990	0
62	20241002	194800	98146190	8990	8990	8990	8990	638
63	20241002	194700	98146190	8990	8990	8990	8990	0
64	20241002	194600	98146190	8990	8990	8990	8990	0
65	20241002	194500	98146190	8990	8990	8990	8990	0
66	20241002	194400	98146190	8990	8990	8990	8990	0
67	20241002	194300	98146190	8990	8990	8990	8990	0
68	20241002	194200	98146190	8990	8990	8990	8990	0
69	20241002	194100	98146190	8990	8990	8990	8990	0
70	20241002	194000	98146190	8990	8990	8990	8990	0
71	20241002	193900	98146190	8990	8990	8990	8990	0
72	20241002	193800	98146190	8990	8990	8990	8990	0
73	20241002	193700	98146190	8990	8990	8990	8990	0
74	20241002	193600	98146190	8990	8990	8990	8990	0
75	20241002	193500	98146190	8990	8990	8990	8990	0
76	20241002	193400	98146190	8990	8990	8990	8990	0
77	20241002	193300	98146190	8990	8990	8990	8990	0
78	20241002	193200	98146190	8990	8990	8990	8990	0
79	20241002	193100	98146190	8990	8990	8990	8990	0
80	20241002	193000	98146190	8990	8990	8990	8990	0
81	20241002	192900	98146190	8990	8990	8990	8990	0
82	20241002	192800	98146190	8990	8990	8990	8990	0
83	20241002	192700	98146190	8990	8990	8990	8990	0
84	20241002	192600	98146190	8990	8990	8990	8990	0
85	20241002	192500	98146190	8990	8990	8990	8990	0
86	20241002	192400	98146190	8990	8990	8990	8990	0
87	20241002	192300	98146190	8990	8990	8990	8990	0
88	20241002	192200	98146190	8990	8990	8990	8990	0
89	20241002	192100	98146190	8990	8990	8990	8990	0
90	20241002	192000	98146190	8990	8990	8990	8990	0
91	20241002	191900	98146190	8990	8990	8990	8990	0
92	20241002	191800	98146190	8990	8990	8990	8990	638
93	20241002	191700	98146190	8990	8990	8990	8990	0
94	20241002	191600	98146190	8990	8990	8990	8990	0
95	20241002	191500	98146190	8990	8990	8990	8990	0
96	20241002	191400	98146190	8990	8990	8990	8990	0
97	20241002	191300	98146190	8990	8990	8990	8990	0
98	20241002	191200	98146190	8990	8990	8990	8990	0
99	20241002	191100	98146190	8990	8990	8990	8990	0
100	20241002	191000	98146190	8990	8990	8990	8990	0
101	20241002	190900	98146190	8990	8990	8990	8990	0
102	20241002	190800	98146190	8990	8990	8990	8990	0
103	20241002	190700	98146190	8990	8990	8990	8990	0
104	20241002	190600	98146190	8990	8990	8990	8990	0
105	20241002	190500	98146190	8990	8990	8990	8990	0
106	20241002	190400	98146190	8990	8990	8990	8990	0
107	20241002	190300	98146190	8990	8990	8990	8990	0
108	20241002	190200	98146190	8990	8990	8990	8990	0
109	20241002	190100	98146190	8990	8990	8990	8990	0
110	20241002	190000	98146190	8990	8990	8990	8990	0
111	20241002	185900	98146190	8990	8990	8990	8990	0
112	20241002	185800	98146190	8990	8990	8990	8990	0
113	20241002	185700	98146190	8990	8990	8990	8990	0
114	20241002	185600	98146190	8990	8990	8990	8990	0
115	20241002	185500	98146190	8990	8990	8990	8990	0
116	20241002	185400	98146190	8990	8990	8990	8990	0
117	20241002	185300	98146190	8990	8990	8990	8990	0
118	20241002	185200	98146190	8990	8990	8990	8990	0
119	20241002	185100	98146190	8990	8990	8990	8990	0
120	20241002	185000	98146190	8990	8990	8990	8990	0
121	20241002	184900	98146190	8990	8990	8990	8990	0
122	20241002	184800	98146190	8990	8990	8990	8990	638
123	20241002	184700	98146190	8990	8990	8990	8990	0
124	20241002	184600	98146190	8990	8990	8990	8990	0
125	20241002	184500	98146190	8990	8990	8990	8990	0
126	20241002	184400	98146190	8990	8990	8990	8990	0
127	20241002	184300	98146190	8990	8990	8990	8990	0
128	20241002	184200	98146190	8990	8990	8990	8990	0
129	20241002	184100	98146190	8990	8990	8990	8990	0
130	20241002	184000	98146190	8990	8990	8990	8990	0
131	20241002	183900	98146190	8990	8990	8990	8990	0
132	20241002	183800	98146190	8990	8990	8990	8990	0
133	20241002	183700	98146190	8990	8990	8990	8990	0
134	20241002	183600	98146190	8990	8990	8990	8990	0
135	20241002	183500	98146190	8990	8990	8990	8990	0
136	20241002	183400	98146190	8990	8990	8990	8990	0
137	20241002	183300	98146190	8990	8990	8990	8990	0
138	20241002	183200	98146190	8990	8990	8990	8990	0
139	20241002	183100	98146190	8990	8990	8990	8990	0
140	20241002	183000	98146190	8990	8990	8990	8990	0
141	20241002	182900	98146190	8990	8990	8990	8990	0
142	20241002	182800	98146190	8990	8990	8990	8990	0
143	20241002	182700	98146190	8990	8990	8990	8990	0
144	20241002	182600	98146190	8990	8990	8990	8990	0
145	20241002	182500	98146190	8990	8990	8990	8990	0
146	20241002	182400	98146190	8990	8990	8990	8990	0
147	20241002	182300	98146190	8990	8990	8990	8990	0
148	20241002	182200	98146190	8990	8990	8990	8990	0
149	20241002	182100	98146190	8990	8990	8990	8990	0
150	20241002	182000	98146190	8990	8990	8990	8990	0
151	20241002	181900	98146190	8990	8990	8990	8990	0
152	20241002	181800	98146190	8990	8990	8990	8990	638
153	20241002	181700	98146190	8990	8990	8990	8990	0
154	20241002	181600	98146190	8990	8990	8990	8990	0
155	20241002	181500	98146190	8990	8990	8990	8990	0
156	20241002	181400	98146190	8990	8990	8990	8990	0
157	20241002	181300	98146190	8990	8990	8990	8990	0
158	20241002	181200	98146190	8990	8990	8990	8990	0
159	20241002	181100	98146190	8990	8990	8990	8990	0
160	20241002	181000	98146190	8990	8990	8990	8990	0
161	20241002	180900	98146190	8990	8990	8990	8990	0
162	20241002	180800	98146190	8990	8990	8990	8990	0
163	20241002	180700	98146190	8990	8990	8990	8990	0
164	20241002	180600	98146190	8990	8990	8990	8990	0
165	20241002	180500	98146190	8990	8990	8990	8990	0
166	20241002	180400	98146190	8990	8990	8990	8990	0
167	20241002	180300	98146190	8990	8990	8990	8990	0
168	20241002	180200	98146190	8990	8990	8990	8990	0
169	20241002	180100	98146190	8990	8990	8990	8990	0
170	20241002	180000	98146190	8990	8990	8990	8990	0
171	20241002	175900	98146190	8990	8990	8990	8990	0
172	20241002	175800	98146190	8990	8990	8990	8990	0
173	20241002	175700	98146190	8990	8990	8990	8990	0
174	20241002	175600	98146190	8990	8990	8990	8990	0
175	20241002	175500	98146190	8990	8990	8990	8990	0
176	20241002	175400	98146190	8990	8990	8990	8990	0
177	20241002	175300	98146190	8990	8990	8990	8990	0
178	20241002	175200	98146190	8990	8990	8990	8990	0
179	20241002	175100	98146190	8990	8990	8990	8990	0
180	20241002	175000	98146190	8990	8990	8990	8990	0
181	20241002	174900	98146190	8990	8990	8990	8990	0
182	20241002	174800	98146190	8990	8990	8990	8990	638
183	20241002	174700	98146190	8990	8990	8990	8990	0
184	20241002	174600	98146190	8990	8990	8990	8990	0
185	20241002	174500	98146190	8990	8990	8990	8990	0
186	20241002	174400	98146190	8990	8990	8990	8990	0
187	20241002	174300	98146190	8990	8990	8990	8990	0
188	20241002	174200	98146190	8990	8990	8990	8990	0
189	20241002	174100	98146190	8990	8990	8990	8990	0
190	20241002	174000	98146190	8990	8990	8990	8990	0
191	20241002	173900	98146190	8990	8990	8990	8990	0
192	20241002	173800	98146190	8990	8990	8990	8990	0
193	20241002	173700	98146190	8990	8990	8990	8990	0
194	20241002	173600	98146190	8990	8990	8990	8990	0
195	20241002	173500	98146190	8990	8990	8990	8990	0
196	20241002	173400	98146190	8990	8990	8990	8990	0
197	20241002	173300	98146190	8990	8990	8990	8990	0
198	20241002	173200	98146190	8990	8990	8990	8990	0
199	20241002	173100	98146190	8990	8990	8990	8990	0
200	20241002	173000	98146190	8990	8990	8990	8990	0
201	20241002	172900	98146190	8990	8990	8990	8990	0
202	20241002	172800	98146190	8990	8990	8990	8990	0
203	20241002	172700	98146190	8990	8990	8990	8990	0
204	20241002	172600	98146190	8990	8990	8990	8990	0
205	20241002	172500	98146190	8990	8990	8990	8990	0
206	20241002	172400	98146190	8990	8990	8990	8990	0
207	20241002	172300	98146190	8990	8990	8990	8990	0
208	20241002	172200	98146190	8990	8990	8990	8990	0
209	20241002	172100	98146190	8990	8990	8990	8990	0
210	20241002	172000	98146190	8990	8990	8990	8990	0
211	20241002	171900	98146190	8990	8990	8990	8990	0
212	20241002	171800	98146190	8990	8990	8990	8990	638
213	20241002	171700	98146190	8990	8990	8990	8990	0
214	20241002	171600	98146190	8990	8990	8990	8990	0
215	20241002	171500	98146190	8990	8990	8990	8990	0
216	20241002	171400	98146190	8990	8990	8990	8990	0
217	20241002	171300	98146190	8990	8990	8990	8990	0
218	20241002	171200	98146190	8990	8990	8990	8990	0
219	20241002	171100	98146190	8990	8990	8990	8990	0
220	20241002	171000	98146190	8990	8990	8990	8990	0
221	20241002	170900	98146190	8990	8990	8990	8990	0
222	20241002	170800	98146190	8990	8990	8990	8990	0
223	20241002	170700	98146190	8990	8990	8990	8990	0
224	20241002	170600	98146190	8990	8990	8990	8990	0
225	20241002	170500	98146190	8990	8990	8990	8990	0
226	20241002	170400	98146190	8990	8990	8990	8990	0
227	20241002	170300	98146190	8990	8990	8990	8990	0
228	20241002	170200	98146190	8990	8990	8990	8990	0
229	20241002	170100	98146190	8990	8990	8990	8990	0
230	20241002	170000	98146190	8990	8990	8990	8990	0
231	20241002	165900	98146190	8990	8990	8990	8990	0
232	20241002	165800	98146190	8990	8990	8990	8990	0
233	20241002	165700	98146190	8990	8990	8990	8990	0
234	20241002	165600	98146190	8990	8990	8990	8990	0
235	20241002	165500	98146190	8990	8990	8990	8990	0
236	20241002	165400	98146190	8990	8990	8990	8990	0
237	20241002	165300	98146190	8990	8990	8990	8990	0
238	20241002	165200	98146190	8990	8990	8990	8990	0
239	20241002	165100	98146190	8990	8990	8990	8990	0
240	20241002	165000	98146190	8990	8990	8990	8990	0
241	20241002	164900	98146190	8990	8990	8990	8990	0
242	20241002	164800	98146190	8990	8990	8990	8990	638
243	20241002	164700	98146190	8990	8990	8990	8990	0
244	20241002	164600	98146190	8990	8990	8990	8990	0
245	20241002	164500	98146190	8990	8990	8990	8990	0
246	20241002	164400	98146190	8990	8990	8990	8990	0
247	20241002	164300	98146190	8990	8990	8990	8990	0
248	20241002	164200	98146190	8990	8990	8990	8990	0
249	20241002	164100	98146190	8990	8990	8990	8990	0
250	20241002	164000	98146190	8990	8990	8990	8990	0
251	20241002	163900	98146190	8990	8990	8990	8990	0
252	20241002	163800	98146190	8990	8990	8990	8990	0
253	20241002	163700	98146190	8990	8990	8990	8990	0
254	20241002	163600	98146190	8990	8990	8990	8990	0
255	20241002	163500	98146190	8990	8990	8990	8990	0
256	20241002	163400	98146190	8990	8990	8990	8990	0
257	20241002	163300	98146190	8990	8990	8990	8990	0
258	20241002	163200	98146190	8990	8990	8990	8990	0
259	20241002	163100	98146190	8990	8990	8990	8990	0
260	20241002	163000	98146190	8990	8990	8990	8990	0
261	20241002	162900	98146190	8990	8990	8990	8990	0
262	20241002	162800	98146190	8990	8990	8990	8990	0
263	20241002	162700	98146190	8990	8990	8990	8990	0
264	20241002	162600	98146190	8990	8990	8990	8990	0
265	20241002	162500	98146190	8990	8990	8990	8990	0
266	20241002	162400	98146190	8990	8990	8990	8990	0
267	20241002	162300	98146190	8990	8990	8990	8990	0
268	20241002	162200	98146190	8990	8990	8990	8990	0
269	20241002	162100	98146190	8990	8990	8990	8990	0
270	20241002	162000	98146190	8990	8990	8990	8990	0
271	20241002	161900	98146190	8990	8990	8990	8990	0
272	20241002	161800	98146190	8990	8990	8990	8990	638
273	20241002	161700	98146190	8990	8990	8990	8990	0
274	20241002	161600	98146190	8990	8990	8990	8990	0
275	20241002	161500	98146190	8990	8990	8990	8990	0
276	20241002	161400	98146190	8990	8990	8990	8990	0
277	20241002	161300	98146190	8990	8990	8990	8990	0
278	20241002	161200	98146190	8990	8990	8990	8990	0
279	20241002	161100	98146190	8990	8990	8990	8990	0
280	20241002	161000	98146190	8990	8990	8990	8990	0
281	20241002	160900	98146190	8990	8990	8990	8990	0
282	20241002	160800	98146190	8990	8990	8990	8990	0
283	20241002	160700	98146190	8990	8990	8990	8990	0
284	20241002	160600	98146190	8990	8990	8990	8990	0
285	20241002	160500	98146190	8990	8990	8990	8990	0
286	20241002	160400	98146190	8990	8990	8990	8990	0
287	20241002	160300	98146190	8990	8990	8990	8990	0
288	20241002	160200	98146190	8990	8990	8990	8990	0
289	20241002	160100	98146190	8990	8990	8990	8990	0
290	20241002	160000	98146190	8990	8990	8990	8990	0
291	20241002	155900	98146190	8990	8990	8990	8990	0
292	20241002	155800	98146190	8990	8990	8990	8990	0
293	20241002	155700	98146190	8990	8990	8990	8990	0
294	20241002	155600	98146190	8990	8990	8990	8990	0
295	20241002	155500	98146190	8990	8990	8990	8990	0
296	20241002	155400	98146190	8990	8990	8990	8990	0
297	20241002	155300	98146190	8990	8990	8990	8990	0
298	20241002	155200	98146190	8990	8990	8990	8990	0
299	20241002	155100	98146190	8990	8990	8990	8990	0
300	20241002	155000	98146190	8990	8990	8990	8990	0
301	20241002	154900	98146190	8990	8990	8990	8990	0
302	20241002	154800	98146190	8990	8990	8990	8990	638
303	20241002	154700	98146190	8990	8990	8990	8990	0
304	20241002	154600	98146190	8990	8990	8990	8990	0
305	20241002	154500	98146190	8990	8990	8990	8990	0
306	20241002	154400	98146190	8990	8990	8990	8990	0
307	20241002	154300	98146190	8990	8990	8990	8990	0
308	20241002	154200	98146190	8990	8990	8990	8990	0
309	20241002	154100	98146190	8990	8990	8990	8990	0
310	20241002	154000	98146190	8990	8990	8990	8990	0
311	20241002	153900	98146190	8990	8990	8990	8990	0
312	20241002	153800	98146190	8990	8990	8990	8990	0
313	20241002	153700	98146190	8990	8990	8990	8990	0
314	20241002	153600	98146190	8990	8990	8990	8990	0
315	20241002	153500	98146190	8990	8990	8990	8990	0
316	20241002	153400	98146190	8990	8990	8990	8990	0
317	20241002	153300	98146190	8990	8990	8990	8990	0
318	20241002	153200	98146190	8990	8990	8990	8990	0
319	20241002	153100	98146190	8990	8990	8990	8990	0
320	20241002	153000	98146190	8990	8990	8990	8990	638
321	20241002	152900	92410570	8970	8970	8970	8970	0
322	20241002	152800	92410570	8970	8970	8970	8970	0
323	20241002	152700	92410570	8970	8970	8970	8970	0
324	20241002	152600	92410570	8970	8970	8970	8970	0
325	20241002	152500	92410570	8970	8970	8970	8970	0
326	20241002	152400	92410570	8970	8970	8970	8970	0
327	20241002	152300	92410570	8970	8970	8970	8970	0
328	20241002	152200	92410570	8970	8970	8970	8970	0
329	20241002	152100	92410570	8970	8970	8970	8970	0
330	20241002	152000	92410570	8970	8970	8970	8970	0
331	20241002	151900	92410570	8970	8950	8970	8950	130
332	20241002	151800	91244980	8950	8950	8950	8950	30
333	20241002	151700	90976480	8950	8950	8950	8950	0
334	20241002	151600	90976480	8950	8950	8950	8950	0
335	20241002	151500	90976480	8950	8950	8950	8950	0
336	20241002	151400	90976480	8950	8950	8950	8950	27
337	20241002	151300	90734830	8950	8880	8950	8880	113
338	20241002	151200	89731320	8880	8920	8920	8880	400
339	20241002	151100	86173450	8950	8950	8950	8950	148
340	20241002	151000	84848850	8950	8920	8950	8920	11
341	20241002	150900	84750700	8920	8920	8920	8920	8
342	20241002	150800	84679340	8920	8920	8920	8920	0
343	20241002	150700	84679340	8920	8920	8920	8920	0
344	20241002	150600	84679340	8920	8920	8920	8920	0
345	20241002	150500	84679340	8920	8920	8920	8920	8
346	20241002	150400	84607980	8920	8920	8920	8920	8
347	20241002	150300	84536620	8920	8930	8930	8920	89
348	20241002	150200	83741930	8930	8930	8930	8930	8
349	20241002	150100	83670490	8920	8920	8920	8920	0
350	20241002	150000	83670490	8920	8920	8920	8920	0
351	20241002	145900	83670490	8920	8920	8920	8920	0
352	20241002	145800	83670490	8920	8920	8920	8920	8
353	20241002	145700	83599130	8920	8920	8920	8920	0
354	20241002	145600	83599130	8920	8920	8920	8920	0
355	20241002	145500	83599130	8920	8920	8920	8920	1
356	20241002	145400	83590210	8980	8980	8980	8980	0
357	20241002	145300	83590210	8980	8980	8980	8980	0
358	20241002	145200	83590210	8980	8980	8980	8980	0
359	20241002	145100	83590210	8980	8960	8980	8960	2
360	20241002	145000	83572270	8970	8970	8970	8970	421
361	20241002	144900	79795900	8930	8930	8930	8930	0
362	20241002	144800	79795900	8930	8930	8930	8930	0
363	20241002	144700	79795900	8930	8930	8930	8930	0
364	20241002	144600	79795900	8930	8930	8930	8930	1
365	20241002	144500	79786970	8930	8930	8930	8930	1
366	20241002	144400	79778040	8930	8930	8930	8930	0
367	20241002	144300	79778040	8930	8930	8930	8930	3
368	20241002	144200	79751250	8930	8930	8930	8930	1
369	20241002	144100	79742320	8930	8930	8930	8930	8
370	20241002	144000	79670880	8930	8930	8930	8930	8
371	20241002	143900	79599440	8930	8930	8930	8930	0
372	20241002	143800	79599440	8930	8930	8930	8930	80
373	20241002	143700	78885040	8930	8950	8950	8930	150
374	20241002	143600	77544600	8950	8950	8950	8950	50
375	20241002	143500	77097100	8960	8960	8960	8960	7
376	20241002	143400	77034380	8950	8950	8950	8950	0
377	20241002	143300	77034380	8950	8950	8950	8950	0
378	20241002	143200	77034380	8950	8950	8950	8950	0
379	20241002	143100	77034380	8950	8950	8950	8950	0
380	20241002	143000	77034380	8950	8950	8950	8950	50
381	20241002	142900	76586880	8950	8950	8950	8950	1
382	20241002	142800	76577930	8980	8980	8980	8980	57
383	20241002	142700	76066070	8980	8980	8980	8980	19
384	20241002	142600	75895450	8980	8970	8980	8970	19
385	20241002	142500	75724890	8980	8980	8980	8980	18
386	20241002	142400	75563250	8990	8990	8990	8990	0
387	20241002	142300	75563250	8990	8990	8990	8990	0
388	20241002	142200	75563250	8990	8990	8990	8990	0
389	20241002	142100	75563250	8990	8990	8990	8990	0
390	20241002	142000	75563250	8990	8990	8990	8990	0
391	20241002	141900	75563250	8990	8990	8990	8990	0
392	20241002	141800	75563250	8990	8990	8990	8990	1
393	20241002	141700	75554260	8980	8980	8980	8980	66
394	20241002	141600	74961580	8980	8980	8980	8980	0
395	20241002	141500	74961580	8980	8980	8980	8980	0
396	20241002	141400	74961580	8980	8980	8980	8980	0
397	20241002	141300	74961580	8980	8980	8980	8980	0
398	20241002	141200	74961580	8980	8980	8980	8980	28
399	20241002	141100	74710140	8980	8980	8980	8980	0
400	20241002	141000	74710140	8980	8980	8980	8980	0
401	20241002	140900	74710140	8980	8980	8980	8980	0
402	20241002	140800	74710140	8980	8980	8980	8980	89
403	20241002	140700	73910920	8970	8980	8980	8970	3
404	20241002	140600	73883990	8960	8960	8960	8960	0
405	20241002	140500	73883990	8960	8960	8960	8960	0
406	20241002	140400	73883990	8960	8960	8960	8960	0
407	20241002	140300	73883990	8960	8960	8960	8960	0
408	20241002	140200	73883990	8960	8960	8960	8960	0
409	20241002	140100	73883990	8960	8960	8960	8960	0
410	20241002	140000	73883990	8960	8960	8960	8960	0
411	20241002	135900	73883990	8960	8960	8960	8960	0
412	20241002	135800	73883990	8960	8960	8960	8960	0
413	20241002	135700	73883990	8960	8960	8960	8960	0
414	20241002	135600	73883990	8960	8980	8980	8960	2
415	20241002	135500	73866050	8980	8980	8980	8980	0
416	20241002	135400	73866050	8980	8980	8980	8980	0
417	20241002	135300	73866050	8980	8980	8980	8980	0
418	20241002	135200	73866050	8980	8980	8980	8980	0
419	20241002	135100	73866050	8980	8980	8980	8980	0
420	20241002	135000	73866050	8980	8980	8980	8980	10
421	20241002	134900	73776250	8980	8980	8980	8980	300
422	20241002	134800	71082250	8980	8980	8980	8980	1
423	20241002	134700	71073270	8940	8940	8940	8940	0
424	20241002	134600	71073270	8940	8940	8940	8940	0
425	20241002	134500	71073270	8940	8940	8940	8940	0
426	20241002	134400	71073270	8940	8940	8940	8940	0
427	20241002	134300	71073270	8940	8940	8940	8940	0
428	20241002	134200	71073270	8940	8940	8940	8940	0
429	20241002	134100	71073270	8940	8980	8980	8940	2
430	20241002	134000	71055350	8960	8960	8960	8960	0
431	20241002	133900	71055350	8960	8960	8960	8960	0
432	20241002	133800	71055350	8960	8960	8960	8960	0
433	20241002	133700	71055350	8960	8950	8960	8950	87
434	20241002	133600	70276300	8950	8950	8950	8950	977
435	20241002	133500	61532150	8980	8980	8980	8980	1
436	20241002	133400	61523170	8960	8970	8970	8960	120
437	20241002	133300	60446870	8980	8980	8980	8980	0
438	20241002	133200	60446870	8980	8980	8980	8980	1
439	20241002	133100	60437890	8990	8990	8990	8990	0
440	20241002	133000	60437890	8990	8990	8990	8990	0
441	20241002	132900	60437890	8990	8990	8990	8990	0
442	20241002	132800	60437890	8990	8990	8990	8990	0
443	20241002	132700	60437890	8990	8980	8990	8980	2
444	20241002	132600	60419920	8980	8980	8980	8980	0
445	20241002	132500	60419920	8980	8980	8980	8980	0
446	20241002	132400	60419920	8980	8980	8980	8980	0
447	20241002	132300	60419920	8980	8980	8980	8980	0
448	20241002	132200	60419920	8980	8980	8980	8980	0
449	20241002	132100	60419920	8980	8980	8980	8980	10
450	20241002	132000	60330120	8980	8980	8980	8980	0
451	20241002	131900	60330120	8980	8980	8980	8980	0
452	20241002	131800	60330120	8980	8980	8980	8980	0
453	20241002	131700	60330120	8980	8980	8980	8980	0
454	20241002	131600	60330120	8980	8980	8980	8980	194
455	20241002	131500	58588000	8970	8970	8970	8970	9
456	20241002	131400	58507270	8990	8990	8990	8990	0
457	20241002	131300	58507270	8990	8990	8990	8990	0
458	20241002	131200	58507270	8990	8990	8990	8990	0
459	20241002	131100	58507270	8990	8990	8990	8990	0
460	20241002	131000	58507270	8990	8990	8990	8990	0
461	20241002	130900	58507270	8990	8990	8990	8990	0
462	20241002	130800	58507270	8990	8990	8990	8990	0
463	20241002	130700	58507270	8990	8990	8990	8990	0
464	20241002	130600	58507270	8990	8990	8990	8990	0
465	20241002	130500	58507270	8990	8990	8990	8990	0
466	20241002	130400	58507270	8990	8980	8990	8980	4
467	20241002	130300	58471340	8980	8980	8980	8980	0
468	20241002	130200	58471340	8980	8980	8980	8980	10
469	20241002	130100	58381540	8980	8980	8980	8980	0
470	20241002	130000	58381540	8980	8980	8980	8980	0
471	20241002	125900	58381540	8980	8980	8980	8980	0
472	20241002	125800	58381540	8980	8980	8980	8980	0
473	20241002	125700	58381540	8980	8980	8980	8980	0
474	20241002	125600	58381540	8980	8980	8980	8980	0
475	20241002	125500	58381540	8980	8980	8980	8980	0
476	20241002	125400	58381540	8980	8980	8980	8980	0
477	20241002	125300	58381540	8980	8980	8980	8980	0
478	20241002	125200	58381540	8980	8980	8980	8980	0
479	20241002	125100	58381540	8980	8980	8980	8980	20
480	20241002	125000	58201940	8980	8980	8980	8980	0
481	20241002	124900	58201940	8980	8980	8980	8980	2
482	20241002	124800	58183980	8980	8980	8980	8980	0
483	20241002	124700	58183980	8980	8980	8980	8980	0
484	20241002	124600	58183980	8980	8980	8980	8980	0
485	20241002	124500	58183980	8980	8980	8980	8980	0
486	20241002	124400	58183980	8980	8950	8980	8950	896
487	20241002	124300	50148590	8960	8960	8960	8960	0
488	20241002	124200	50148590	8960	8960	8960	8960	0
489	20241002	124100	50148590	8960	8960	8960	8960	0
490	20241002	124000	50148590	8960	8960	8960	8960	0
491	20241002	123900	50148590	8960	8960	8960	8960	0
492	20241002	123800	50148590	8960	8960	8960	8960	0
493	20241002	123700	50148590	8960	8960	8960	8960	0
494	20241002	123600	50148590	8960	8960	8960	8960	0
495	20241002	123500	50148590	8960	8960	8960	8960	0
496	20241002	123400	50148590	8960	8960	8960	8960	2
497	20241002	123300	50130670	8950	8950	8950	8950	0
498	20241002	123200	50130670	8950	8930	8950	8880	536
499	20241002	123100	45338610	8940	8940	8940	8940	0
500	20241002	123000	45338610	8940	8940	8940	8940	0
501	20241002	122900	45338610	8940	8940	8940	8940	0
502	20241002	122800	45338610	8940	8940	8940	8940	0
503	20241002	122700	45338610	8940	8940	8940	8940	0
504	20241002	122600	45338610	8940	8940	8940	8940	0
505	20241002	122500	45338610	8940	8940	8940	8940	0
506	20241002	122400	45338610	8940	8940	8940	8940	0
507	20241002	122300	45338610	8940	8940	8940	8940	0
508	20241002	122200	45338610	8940	8940	8940	8940	0
509	20241002	122100	45338610	8940	8940	8940	8940	0
510	20241002	122000	45338610	8940	8940	8940	8940	0
511	20241002	121900	45338610	8940	8940	8940	8940	0
512	20241002	121800	45338610	8940	8940	8940	8940	0
513	20241002	121700	45338610	8940	8940	8940	8940	0
514	20241002	121600	45338610	8940	8940	8940	8940	1
515	20241002	121500	45329670	8880	8880	8880	8880	0
516	20241002	121400	45329670	8880	8880	8880	8880	0
517	20241002	121300	45329670	8880	8880	8880	8880	0
518	20241002	121200	45329670	8880	8880	8880	8880	0
519	20241002	121100	45329670	8880	8880	8880	8880	0
520	20241002	121000	45329670	8880	8880	8880	8880	0
521	20241002	120900	45329670	8880	8880	8880	8880	0
522	20241002	120800	45329670	8880	8900	8900	8880	311
523	20241002	120700	42565970	8900	8900	8900	8900	0
524	20241002	120600	42565970	8900	8900	8900	8900	0
525	20241002	120500	42565970	8900	8900	8900	8900	0
526	20241002	120400	42565970	8900	8900	8900	8900	0
527	20241002	120300	42565970	8900	8940	8940	8900	21
528	20241002	120200	42378270	8900	8900	8900	8900	0
529	20241002	120100	42378270	8900	8900	8900	8900	0
530	20241002	120000	42378270	8900	8900	8900	8900	0
531	20241002	115900	42378270	8900	8900	8900	8900	0
532	20241002	115800	42378270	8900	8900	8900	8900	5
533	20241002	115700	42333770	8890	8890	8890	8890	0
534	20241002	115600	42333770	8890	8890	8890	8890	0
535	20241002	115500	42333770	8890	8890	8890	8890	1
536	20241002	115400	42324880	8890	8890	8890	8890	1
537	20241002	115300	42315990	8890	8890	8890	8890	0
538	20241002	115200	42315990	8890	8900	8900	8890	3
539	20241002	115100	42289300	8890	8890	8890	8890	0
540	20241002	115000	42289300	8890	8890	8890	8890	0
541	20241002	114900	42289300	8890	8900	8900	8890	10
542	20241002	114800	42200310	8890	8890	8890	8890	0
543	20241002	114700	42200310	8890	8900	8900	8890	90
544	20241002	114600	41399320	8900	8900	8900	8900	0
545	20241002	114500	41399320	8900	8900	8900	8900	0
546	20241002	114400	41399320	8900	8900	8900	8900	0
547	20241002	114300	41399320	8900	8900	8900	8900	0
548	20241002	114200	41399320	8900	8900	8900	8900	0
549	20241002	114100	41399320	8900	8900	8900	8900	0
550	20241002	114000	41399320	8900	8900	8900	8900	1
551	20241002	113900	41390420	8900	8900	8900	8900	0
552	20241002	113800	41390420	8900	8900	8900	8900	0
553	20241002	113700	41390420	8900	8900	8900	8900	0
554	20241002	113600	41390420	8900	8900	8900	8900	0
555	20241002	113500	41390420	8900	8900	8900	8900	0
556	20241002	113400	41390420	8900	8900	8900	8900	0
557	20241002	113300	41390420	8900	8900	8900	8900	0
558	20241002	113200	41390420	8900	8900	8900	8900	0
559	20241002	113100	41390420	8900	8900	8900	8900	0
560	20241002	113000	41390420	8900	8900	8900	8900	0
561	20241002	112900	41390420	8900	8900	8900	8900	0
562	20241002	112800	41390420	8900	8900	8900	8900	0
563	20241002	112700	41390420	8900	8900	8900	8900	0
564	20241002	112600	41390420	8900	8900	8900	8900	0
565	20241002	112500	41390420	8900	8900	8900	8900	0
566	20241002	112400	41390420	8900	8900	8900	8900	0
567	20241002	112300	41390420	8900	8900	8900	8900	0
568	20241002	112200	41390420	8900	8900	8900	8900	0
569	20241002	112100	41390420	8900	8900	8900	8900	0
570	20241002	112000	41390420	8900	8900	8900	8900	0
571	20241002	111900	41390420	8900	8900	8900	8900	40
572	20241002	111800	41034420	8930	8930	8930	8930	0
573	20241002	111700	41034420	8930	8930	8930	8930	107
574	20241002	111600	40078910	8940	8940	8940	8940	2
575	20241002	111500	40061030	8920	8920	8920	8920	0
576	20241002	111400	40061030	8920	8920	8920	8920	11
577	20241002	111300	39962910	8940	8940	8940	8940	0
578	20241002	111200	39962910	8940	8940	8940	8940	0
579	20241002	111100	39962910	8940	8940	8940	8940	0
580	20241002	111000	39962910	8940	8940	8940	8940	1
581	20241002	110900	39953970	8920	8920	8920	8920	0
582	20241002	110800	39953970	8920	8860	8920	8860	453
583	20241002	110700	35928090	8860	8860	8860	8860	0
584	20241002	110600	35928090	8860	8860	8860	8860	0
585	20241002	110500	35928090	8860	8860	8860	8860	0
586	20241002	110400	35928090	8860	8860	8860	8860	0
587	20241002	110300	35928090	8860	8910	8910	8860	61
588	20241002	110200	35384630	8910	8910	8910	8910	0
589	20241002	110100	35384630	8910	8910	8910	8910	0
590	20241002	110000	35384630	8910	8910	8910	8910	0
591	20241002	105900	35384630	8910	8910	8910	8910	0
592	20241002	105800	35384630	8910	8900	8910	8900	45
593	20241002	105700	34983770	8900	8900	8900	8900	0
594	20241002	105600	34983770	8900	8900	8900	8900	0
595	20241002	105500	34983770	8900	8900	8900	8900	3
596	20241002	105400	34957070	8860	8860	8860	8860	10
597	20241002	105300	34868470	8860	8860	8860	8860	0
598	20241002	105200	34868470	8860	8860	8860	8860	0
599	20241002	105100	34868470	8860	8860	8860	8860	0
600	20241002	105000	34868470	8860	8860	8860	8860	0
601	20241002	104900	34868470	8860	8860	8860	8860	0
602	20241002	104800	34868470	8860	8860	8860	8860	0
603	20241002	104700	34868470	8860	8860	8860	8860	0
604	20241002	104600	34868470	8860	8860	8860	8860	7
605	20241002	104500	34806450	8860	8860	8860	8860	100
606	20241002	104400	33920450	8900	8900	8900	8900	0
607	20241002	104300	33920450	8900	8900	8900	8900	0
608	20241002	104200	33920450	8900	8900	8900	8900	0
609	20241002	104100	33920450	8900	8900	8900	8900	0
610	20241002	104000	33920450	8900	8900	8900	8900	0
611	20241002	103900	33920450	8900	8900	8900	8900	100
612	20241002	103800	33030450	8900	8900	8900	8900	0
613	20241002	103700	33030450	8900	8900	8900	8900	0
614	20241002	103600	33030450	8900	8900	8900	8900	104
615	20241002	103500	32104850	8910	8910	8910	8910	0
616	20241002	103400	32104850	8910	8910	8910	8910	0
617	20241002	103300	32104850	8910	8910	8910	8910	0
618	20241002	103200	32104850	8910	8920	8920	8910	485
619	20241002	103100	27781500	8910	8860	8910	8860	220
620	20241002	103000	25825820	8860	8830	8860	8830	20
621	20241002	102900	25649190	8850	8850	8850	8850	10
622	20241002	102800	25560690	8860	8860	8860	8860	0
623	20241002	102700	25560690	8860	8860	8860	8860	21
624	20241002	102600	25374630	8880	8880	8880	8880	0
625	20241002	102500	25374630	8880	8860	8880	8860	112
626	20241002	102400	24381910	8820	8820	8820	8820	0
627	20241002	102300	24381910	8820	8820	8820	8820	0
628	20241002	102200	24381910	8820	8820	8820	8820	0
629	20241002	102100	24381910	8820	8820	8820	8820	0
630	20241002	102000	24381910	8820	8820	8820	8820	0
631	20241002	101900	24381910	8820	8820	8820	8820	12
632	20241002	101800	24276070	8820	8820	8820	8820	0
633	20241002	101700	24276070	8820	8820	8820	8820	0
634	20241002	101600	24276070	8820	8820	8820	8820	20
635	20241002	101500	24099670	8860	8860	8860	8860	0
636	20241002	101400	24099670	8860	8860	8860	8860	1
637	20241002	101300	24090810	8850	8850	8850	8850	0
638	20241002	101200	24090810	8850	8850	8850	8850	0
639	20241002	101100	24090810	8850	8830	8850	8830	104
640	20241002	101000	23170760	8760	8760	8760	8760	1
641	20241002	100900	23162000	8830	8830	8830	8830	1
642	20241002	100800	23153170	8760	8760	8760	8760	0
643	20241002	100700	23153170	8760	8760	8760	8760	0
644	20241002	100600	23153170	8760	8760	8760	8760	0
645	20241002	100500	23153170	8760	8760	8760	8760	20
646	20241002	100400	22977970	8760	8840	8840	8760	21
647	20241002	100300	22792410	8860	8860	8860	8860	0
648	20241002	100200	22792410	8860	8860	8860	8860	0
649	20241002	100100	22792410	8860	8860	8860	8860	1
650	20241002	100000	22783550	8730	8730	8730	8730	0
651	20241002	095900	22783550	8730	8740	8740	8730	153
652	20241002	095800	21447820	8890	8780	8890	8780	200
653	20241002	095700	19680840	8750	8750	8750	8750	0
654	20241002	095600	19680840	8750	8750	8750	8750	0
655	20241002	095500	19680840	8750	8750	8750	8750	0
656	20241002	095400	19680840	8750	8750	8750	8750	0
657	20241002	095300	19680840	8750	8750	8750	8750	0
658	20241002	095200	19680840	8750	8750	8750	8750	0
659	20241002	095100	19680840	8750	8750	8750	8750	10
660	20241002	095000	19593340	8790	8790	8790	8790	0
661	20241002	094900	19593340	8790	8790	8790	8790	0
662	20241002	094800	19593340	8790	8790	8790	8790	1
663	20241002	094700	19584550	8790	8790	8790	8790	0
664	20241002	094600	19584550	8790	8770	8790	8770	12
665	20241002	094500	19479240	8770	8770	8770	8770	0
666	20241002	094400	19479240	8770	8770	8770	8770	1
667	20241002	094300	19470470	8760	8760	8760	8760	0
668	20241002	094200	19470470	8760	8760	8760	8760	0
669	20241002	094100	19470470	8760	8760	8760	8760	72
670	20241002	094000	18839750	8760	8760	8760	8760	0
671	20241002	093900	18839750	8760	8760	8760	8760	1
672	20241002	093800	18830990	8750	8750	8750	8750	0
673	20241002	093700	18830990	8750	8750	8750	8750	20
674	20241002	093600	18655990	8750	8750	8750	8750	0
675	20241002	093500	18655990	8750	8750	8750	8750	0
676	20241002	093400	18655990	8750	8750	8750	8750	0
677	20241002	093300	18655990	8750	8750	8750	8750	1
678	20241002	093200	18647240	8720	8720	8720	8720	1
679	20241002	093100	18638520	8750	8750	8750	8750	1
680	20241002	093000	18629770	8710	8710	8710	8710	0
681	20241002	092900	18629770	8710	8710	8710	8710	0
682	20241002	092800	18629770	8710	8710	8710	8710	0
683	20241002	092700	18629770	8710	8710	8710	8710	0
684	20241002	092600	18629770	8710	8720	8720	8710	431
685	20241002	092500	14873760	8710	8710	8710	8710	0
686	20241002	092400	14873760	8710	8710	8710	8710	0
687	20241002	092300	14873760	8710	8710	8710	8710	0
688	20241002	092200	14873760	8710	8710	8710	8710	0
689	20241002	092100	14873760	8710	8710	8710	8710	0
690	20241002	092000	14873760	8710	8720	8720	8710	200
691	20241002	091900	13131270	8760	8760	8760	8760	1
692	20241002	091800	13122510	8720	8780	8780	8720	165
693	20241002	091700	11683110	8820	8820	8820	8820	0
694	20241002	091600	11683110	8820	8820	8820	8820	0
695	20241002	091500	11683110	8820	8820	8820	8820	0
696	20241002	091400	11683110	8820	8750	8820	8750	505
697	20241002	091300	7232590	8760	8760	8760	8760	1
698	20241002	091200	7223830	8760	8710	8760	8710	8
699	20241002	091100	7154100	8720	8720	8720	8720	0
700	20241002	091000	7154100	8720	8720	8720	8720	0
701	20241002	090900	7154100	8720	8730	8730	8720	121
702	20241002	090800	6098770	8820	8820	8820	8820	0
703	20241002	090700	6098770	8820	8820	8820	8820	0
704	20241002	090600	6098770	8820	8750	8820	8750	28
705	20241002	090500	5853700	8840	8770	8840	8770	52
706	20241002	090400	5397590	8770	8770	8770	8770	1
707	20241002	090300	5388820	8880	8880	8880	8880	0
708	20241002	090200	5388820	8880	8860	8880	8790	585
709	20241002	090100	240690	8930	8930	8930	8930	1
710	20241002	090000	231760	8900	8940	8940	8900	26