KissMeData/014570/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	190000	19259140	5040	5040	5040	5040	248
3	20241004	185900	19259140	5040	5040	5040	5040	0
4	20241004	185800	19259140	5040	5040	5040	5040	0
5	20241004	185700	19259140	5040	5040	5040	5040	0
6	20241004	185600	19259140	5040	5040	5040	5040	0
7	20241004	185500	19259140	5040	5040	5040	5040	0
8	20241004	185400	19259140	5040	5040	5040	5040	0
9	20241004	185300	19259140	5040	5040	5040	5040	0
10	20241004	185200	19259140	5040	5040	5040	5040	0
11	20241004	185100	19259140	5040	5040	5040	5040	0
12	20241004	185000	19259140	5040	5040	5040	5040	0
13	20241004	184900	19259140	5040	5040	5040	5040	0
14	20241004	184800	19259140	5040	5040	5040	5040	0
15	20241004	184700	19259140	5040	5040	5040	5040	0
16	20241004	184600	19259140	5040	5040	5040	5040	0
17	20241004	184500	19259140	5040	5040	5040	5040	0
18	20241004	184400	19259140	5040	5040	5040	5040	0
19	20241004	184300	19259140	5040	5040	5040	5040	0
20	20241004	184200	19259140	5040	5040	5040	5040	0
21	20241004	184100	19259140	5040	5040	5040	5040	0
22	20241004	184000	19259140	5040	5040	5040	5040	0
23	20241004	183900	19259140	5040	5040	5040	5040	0
24	20241004	183800	19259140	5040	5040	5040	5040	0
25	20241004	183700	19259140	5040	5040	5040	5040	0
26	20241004	183600	19259140	5040	5040	5040	5040	0
27	20241004	183500	19259140	5040	5040	5040	5040	0
28	20241004	183400	19259140	5040	5040	5040	5040	0
29	20241004	183300	19259140	5040	5040	5040	5040	0
30	20241004	183200	19259140	5040	5040	5040	5040	0
31	20241004	183100	19259140	5040	5040	5040	5040	0
32	20241004	183000	19259140	5040	5040	5040	5040	248
33	20241004	182900	19259140	5040	5040	5040	5040	0
34	20241004	182800	19259140	5040	5040	5040	5040	0
35	20241004	182700	19259140	5040	5040	5040	5040	0
36	20241004	182600	19259140	5040	5040	5040	5040	0
37	20241004	182500	19259140	5040	5040	5040	5040	0
38	20241004	182400	19259140	5040	5040	5040	5040	0
39	20241004	182300	19259140	5040	5040	5040	5040	0
40	20241004	182200	19259140	5040	5040	5040	5040	0
41	20241004	182100	19259140	5040	5040	5040	5040	0
42	20241004	182000	19259140	5040	5040	5040	5040	0
43	20241004	181900	19259140	5040	5040	5040	5040	0
44	20241004	181800	19259140	5040	5040	5040	5040	0
45	20241004	181700	19259140	5040	5040	5040	5040	0
46	20241004	181600	19259140	5040	5040	5040	5040	0
47	20241004	181500	19259140	5040	5040	5040	5040	0
48	20241004	181400	19259140	5040	5040	5040	5040	0
49	20241004	181300	19259140	5040	5040	5040	5040	0
50	20241004	181200	19259140	5040	5040	5040	5040	0
51	20241004	181100	19259140	5040	5040	5040	5040	0
52	20241004	181000	19259140	5040	5040	5040	5040	0
53	20241004	180900	19259140	5040	5040	5040	5040	0
54	20241004	180800	19259140	5040	5040	5040	5040	0
55	20241004	180700	19259140	5040	5040	5040	5040	0
56	20241004	180600	19259140	5040	5040	5040	5040	0
57	20241004	180500	19259140	5040	5040	5040	5040	0
58	20241004	180400	19259140	5040	5040	5040	5040	0
59	20241004	180300	19259140	5040	5040	5040	5040	0
60	20241004	180200	19259140	5040	5040	5040	5040	0
61	20241004	180100	19259140	5040	5040	5040	5040	0
62	20241004	180000	19259140	5040	5040	5040	5040	248
63	20241004	175900	19259140	5040	5040	5040	5040	0
64	20241004	175800	19259140	5040	5040	5040	5040	0
65	20241004	175700	19259140	5040	5040	5040	5040	0
66	20241004	175600	19259140	5040	5040	5040	5040	0
67	20241004	175500	19259140	5040	5040	5040	5040	0
68	20241004	175400	19259140	5040	5040	5040	5040	0
69	20241004	175300	19259140	5040	5040	5040	5040	0
70	20241004	175200	19259140	5040	5040	5040	5040	0
71	20241004	175100	19259140	5040	5040	5040	5040	0
72	20241004	175000	19259140	5040	5040	5040	5040	0
73	20241004	174900	19259140	5040	5040	5040	5040	0
74	20241004	174800	19259140	5040	5040	5040	5040	0
75	20241004	174700	19259140	5040	5040	5040	5040	0
76	20241004	174600	19259140	5040	5040	5040	5040	0
77	20241004	174500	19259140	5040	5040	5040	5040	0
78	20241004	174400	19259140	5040	5040	5040	5040	0
79	20241004	174300	19259140	5040	5040	5040	5040	0
80	20241004	174200	19259140	5040	5040	5040	5040	0
81	20241004	174100	19259140	5040	5040	5040	5040	0
82	20241004	174000	19259140	5040	5040	5040	5040	0
83	20241004	173900	19259140	5040	5040	5040	5040	0
84	20241004	173800	19259140	5040	5040	5040	5040	0
85	20241004	173700	19259140	5040	5040	5040	5040	0
86	20241004	173600	19259140	5040	5040	5040	5040	0
87	20241004	173500	19259140	5040	5040	5040	5040	0
88	20241004	173400	19259140	5040	5040	5040	5040	0
89	20241004	173300	19259140	5040	5040	5040	5040	0
90	20241004	173200	19259140	5040	5040	5040	5040	0
91	20241004	173100	19259140	5040	5040	5040	5040	0
92	20241004	173000	19259140	5040	5040	5040	5040	248
93	20241004	172900	19259140	5040	5040	5040	5040	0
94	20241004	172800	19259140	5040	5040	5040	5040	0
95	20241004	172700	19259140	5040	5040	5040	5040	0
96	20241004	172600	19259140	5040	5040	5040	5040	0
97	20241004	172500	19259140	5040	5040	5040	5040	0
98	20241004	172400	19259140	5040	5040	5040	5040	0
99	20241004	172300	19259140	5040	5040	5040	5040	0
100	20241004	172200	19259140	5040	5040	5040	5040	0
101	20241004	172100	19259140	5040	5040	5040	5040	0
102	20241004	172000	19259140	5040	5040	5040	5040	0
103	20241004	171900	19259140	5040	5040	5040	5040	0
104	20241004	171800	19259140	5040	5040	5040	5040	0
105	20241004	171700	19259140	5040	5040	5040	5040	0
106	20241004	171600	19259140	5040	5040	5040	5040	0
107	20241004	171500	19259140	5040	5040	5040	5040	0
108	20241004	171400	19259140	5040	5040	5040	5040	0
109	20241004	171300	19259140	5040	5040	5040	5040	0
110	20241004	171200	19259140	5040	5040	5040	5040	0
111	20241004	171100	19259140	5040	5040	5040	5040	0
112	20241004	171000	19259140	5040	5040	5040	5040	0
113	20241004	170900	19259140	5040	5040	5040	5040	0
114	20241004	170800	19259140	5040	5040	5040	5040	0
115	20241004	170700	19259140	5040	5040	5040	5040	0
116	20241004	170600	19259140	5040	5040	5040	5040	0
117	20241004	170500	19259140	5040	5040	5040	5040	0
118	20241004	170400	19259140	5040	5040	5040	5040	0
119	20241004	170300	19259140	5040	5040	5040	5040	0
120	20241004	170200	19259140	5040	5040	5040	5040	0
121	20241004	170100	19259140	5040	5040	5040	5040	0
122	20241004	170000	19259140	5040	5040	5040	5040	248
123	20241004	165900	19259140	5040	5040	5040	5040	0
124	20241004	165800	19259140	5040	5040	5040	5040	0
125	20241004	165700	19259140	5040	5040	5040	5040	0
126	20241004	165600	19259140	5040	5040	5040	5040	0
127	20241004	165500	19259140	5040	5040	5040	5040	0
128	20241004	165400	19259140	5040	5040	5040	5040	0
129	20241004	165300	19259140	5040	5040	5040	5040	0
130	20241004	165200	19259140	5040	5040	5040	5040	0
131	20241004	165100	19259140	5040	5040	5040	5040	0
132	20241004	165000	19259140	5040	5040	5040	5040	0
133	20241004	164900	19259140	5040	5040	5040	5040	0
134	20241004	164800	19259140	5040	5040	5040	5040	0
135	20241004	164700	19259140	5040	5040	5040	5040	0
136	20241004	164600	19259140	5040	5040	5040	5040	0
137	20241004	164500	19259140	5040	5040	5040	5040	0
138	20241004	164400	19259140	5040	5040	5040	5040	0
139	20241004	164300	19259140	5040	5040	5040	5040	0
140	20241004	164200	19259140	5040	5040	5040	5040	0
141	20241004	164100	19259140	5040	5040	5040	5040	0
142	20241004	164000	19259140	5040	5040	5040	5040	0
143	20241004	163900	19259140	5040	5040	5040	5040	0
144	20241004	163800	19259140	5040	5040	5040	5040	0
145	20241004	163700	19259140	5040	5040	5040	5040	0
146	20241004	163600	19259140	5040	5040	5040	5040	0
147	20241004	163500	19259140	5040	5040	5040	5040	0
148	20241004	163400	19259140	5040	5040	5040	5040	0
149	20241004	163300	19259140	5040	5040	5040	5040	0
150	20241004	163200	19259140	5040	5040	5040	5040	0
151	20241004	163100	19259140	5040	5040	5040	5040	0
152	20241004	163000	19259140	5040	5040	5040	5040	248
153	20241004	162900	19259140	5040	5040	5040	5040	0
154	20241004	162800	19259140	5040	5040	5040	5040	0
155	20241004	162700	19259140	5040	5040	5040	5040	0
156	20241004	162600	19259140	5040	5040	5040	5040	0
157	20241004	162500	19259140	5040	5040	5040	5040	0
158	20241004	162400	19259140	5040	5040	5040	5040	0
159	20241004	162300	19259140	5040	5040	5040	5040	0
160	20241004	162200	19259140	5040	5040	5040	5040	0
161	20241004	162100	19259140	5040	5040	5040	5040	0
162	20241004	162000	19259140	5040	5040	5040	5040	0
163	20241004	161900	19259140	5040	5040	5040	5040	0
164	20241004	161800	19259140	5040	5040	5040	5040	0
165	20241004	161700	19259140	5040	5040	5040	5040	0
166	20241004	161600	19259140	5040	5040	5040	5040	0
167	20241004	161500	19259140	5040	5040	5040	5040	0
168	20241004	161400	19259140	5040	5040	5040	5040	0
169	20241004	161300	19259140	5040	5040	5040	5040	0
170	20241004	161200	19259140	5040	5040	5040	5040	0
171	20241004	161100	19259140	5040	5040	5040	5040	0
172	20241004	161000	19259140	5040	5040	5040	5040	0
173	20241004	160900	19259140	5040	5040	5040	5040	0
174	20241004	160800	19259140	5040	5040	5040	5040	0
175	20241004	160700	19259140	5040	5040	5040	5040	0
176	20241004	160600	19259140	5040	5040	5040	5040	0
177	20241004	160500	19259140	5040	5040	5040	5040	0
178	20241004	160400	19259140	5040	5040	5040	5040	0
179	20241004	160300	19259140	5040	5040	5040	5040	0
180	20241004	160200	19259140	5040	5040	5040	5040	0
181	20241004	160100	19259140	5040	5040	5040	5040	0
182	20241004	160000	19259140	5040	5040	5040	5040	248
183	20241004	155900	19259140	5040	5040	5040	5040	0
184	20241004	155800	19259140	5040	5040	5040	5040	0
185	20241004	155700	19259140	5040	5040	5040	5040	0
186	20241004	155600	19259140	5040	5040	5040	5040	0
187	20241004	155500	19259140	5040	5040	5040	5040	0
188	20241004	155400	19259140	5040	5040	5040	5040	0
189	20241004	155300	19259140	5040	5040	5040	5040	0
190	20241004	155200	19259140	5040	5040	5040	5040	0
191	20241004	155100	19259140	5040	5040	5040	5040	0
192	20241004	155000	19259140	5040	5040	5040	5040	0
193	20241004	154900	19259140	5040	5040	5040	5040	0
194	20241004	154800	19259140	5040	5040	5040	5040	0
195	20241004	154700	19259140	5040	5040	5040	5040	0
196	20241004	154600	19259140	5040	5040	5040	5040	0
197	20241004	154500	19259140	5040	5040	5040	5040	0
198	20241004	154400	19259140	5040	5040	5040	5040	0
199	20241004	154300	19259140	5040	5040	5040	5040	0
200	20241004	154200	19259140	5040	5040	5040	5040	0
201	20241004	154100	19259140	5040	5040	5040	5040	0
202	20241004	154000	19259140	5040	5040	5040	5040	0
203	20241004	153900	19259140	5040	5040	5040	5040	0
204	20241004	153800	19259140	5040	5040	5040	5040	0
205	20241004	153700	19259140	5040	5040	5040	5040	0
206	20241004	153600	19259140	5040	5040	5040	5040	0
207	20241004	153500	19259140	5040	5040	5040	5040	0
208	20241004	153400	19259140	5040	5040	5040	5040	0
209	20241004	153300	19259140	5040	5040	5040	5040	0
210	20241004	153200	19259140	5040	5040	5040	5040	0
211	20241004	153100	19259140	5040	5040	5040	5040	0
212	20241004	153000	19259140	5040	5040	5040	5040	496
213	20241004	152900	18009220	5040	5040	5040	5040	0
214	20241004	152800	18009220	5040	5040	5040	5040	0
215	20241004	152700	18009220	5040	5040	5040	5040	0
216	20241004	152600	18009220	5040	5040	5040	5040	0
217	20241004	152500	18009220	5040	5040	5040	5040	0
218	20241004	152400	18009220	5040	5040	5040	5040	0
219	20241004	152300	18009220	5040	5040	5040	5040	0
220	20241004	152200	18009220	5040	5040	5040	5040	0
221	20241004	152100	18009220	5040	5040	5040	5040	0
222	20241004	152000	18009220	5040	5040	5040	5040	0
223	20241004	151900	18009220	5040	5040	5040	5040	0
224	20241004	151800	18009220	5040	5040	5040	5040	0
225	20241004	151700	18009220	5040	5040	5040	5040	0
226	20241004	151600	18009220	5040	5040	5040	5040	0
227	20241004	151500	18009220	5040	5040	5040	5040	0
228	20241004	151400	18009220	5040	5040	5040	5040	0
229	20241004	151300	18009220	5040	5040	5040	5040	0
230	20241004	151200	18009220	5040	5040	5040	5040	0
231	20241004	151100	18009220	5040	5040	5040	5040	1
232	20241004	151000	18004180	5040	5040	5040	5040	0
233	20241004	150900	18004180	5040	5040	5040	5040	0
234	20241004	150800	18004180	5040	5040	5040	5040	0
235	20241004	150700	18004180	5040	5040	5040	5040	20
236	20241004	150600	17903380	5040	5040	5040	5040	0
237	20241004	150500	17903380	5040	5040	5040	5040	0
238	20241004	150400	17903380	5040	5040	5040	5040	0
239	20241004	150300	17903380	5040	5040	5040	5040	0
240	20241004	150200	17903380	5040	5040	5040	5040	0
241	20241004	150100	17903380	5040	5040	5040	5040	0
242	20241004	150000	17903380	5040	5040	5040	5040	0
243	20241004	145900	17903380	5040	5040	5040	5040	0
244	20241004	145800	17903380	5040	5040	5040	5040	0
245	20241004	145700	17903380	5040	5040	5040	5040	0
246	20241004	145600	17903380	5040	5040	5040	5040	0
247	20241004	145500	17903380	5040	5040	5040	5040	0
248	20241004	145400	17903380	5040	5040	5040	5040	0
249	20241004	145300	17903380	5040	5040	5040	5040	0
250	20241004	145200	17903380	5040	5040	5040	5040	0
251	20241004	145100	17903380	5040	5040	5040	5040	10
252	20241004	145000	17852980	5030	5030	5030	5030	395
253	20241004	144900	15866130	5030	5030	5030	5030	0
254	20241004	144800	15866130	5030	5030	5030	5030	0
255	20241004	144700	15866130	5030	5030	5030	5030	201
256	20241004	144600	14855100	5040	5040	5040	5040	0
257	20241004	144500	14855100	5040	5040	5040	5040	0
258	20241004	144400	14855100	5040	5040	5040	5040	0
259	20241004	144300	14855100	5040	5040	5040	5040	0
260	20241004	144200	14855100	5040	5040	5040	5040	0
261	20241004	144100	14855100	5040	5040	5040	5040	0
262	20241004	144000	14855100	5040	5040	5040	5040	0
263	20241004	143900	14855100	5040	5040	5040	5040	0
264	20241004	143800	14855100	5040	5040	5040	5040	0
265	20241004	143700	14855100	5040	5040	5040	5040	0
266	20241004	143600	14855100	5040	5040	5040	5040	0
267	20241004	143500	14855100	5040	5040	5040	5040	0
268	20241004	143400	14855100	5040	5040	5040	5040	0
269	20241004	143300	14855100	5040	5040	5040	5040	0
270	20241004	143200	14855100	5040	5040	5040	5040	0
271	20241004	143100	14855100	5040	5040	5040	5040	0
272	20241004	143000	14855100	5040	5040	5040	5040	0
273	20241004	142900	14855100	5040	5040	5040	5040	0
274	20241004	142800	14855100	5040	5040	5040	5040	0
275	20241004	142700	14855100	5040	5040	5040	5040	0
276	20241004	142600	14855100	5040	5040	5040	5040	0
277	20241004	142500	14855100	5040	5040	5040	5040	0
278	20241004	142400	14855100	5040	5040	5040	5040	0
279	20241004	142300	14855100	5040	5040	5040	5040	0
280	20241004	142200	14855100	5040	5040	5040	5040	1
281	20241004	142100	14850060	5030	5030	5030	5030	0
282	20241004	142000	14850060	5030	5030	5030	5030	0
283	20241004	141900	14850060	5030	5030	5030	5030	154
284	20241004	141800	14075440	5050	5050	5050	5050	0
285	20241004	141700	14075440	5050	5050	5050	5050	0
286	20241004	141600	14075440	5050	5050	5050	5050	0
287	20241004	141500	14075440	5050	5050	5050	5050	0
288	20241004	141400	14075440	5050	5050	5050	5050	0
289	20241004	141300	14075440	5050	5050	5050	5050	0
290	20241004	141200	14075440	5050	5050	5050	5050	0
291	20241004	141100	14075440	5050	5050	5050	5050	0
292	20241004	141000	14075440	5050	5050	5050	5050	0
293	20241004	140900	14075440	5050	5050	5050	5050	0
294	20241004	140800	14075440	5050	5050	5050	5050	0
295	20241004	140700	14075440	5050	5050	5050	5050	0
296	20241004	140600	14075440	5050	5050	5050	5050	0
297	20241004	140500	14075440	5050	5050	5050	5050	0
298	20241004	140400	14075440	5050	5050	5050	5050	0
299	20241004	140300	14075440	5050	5050	5050	5050	0
300	20241004	140200	14075440	5050	5050	5050	5050	0
301	20241004	140100	14075440	5050	5050	5050	5050	0
302	20241004	140000	14075440	5050	5050	5050	5050	0
303	20241004	135900	14075440	5050	5050	5050	5050	0
304	20241004	135800	14075440	5050	5050	5050	5050	0
305	20241004	135700	14075440	5050	5050	5050	5050	0
306	20241004	135600	14075440	5050	5050	5050	5050	0
307	20241004	135500	14075440	5050	5050	5050	5050	0
308	20241004	135400	14075440	5050	5030	5050	5030	101
309	20241004	135300	13567390	5050	5050	5050	5050	0
310	20241004	135200	13567390	5050	5050	5050	5050	0
311	20241004	135100	13567390	5050	5050	5050	5050	0
312	20241004	135000	13567390	5050	5050	5050	5050	0
313	20241004	134900	13567390	5050	5050	5050	5050	0
314	20241004	134800	13567390	5050	5050	5050	5050	0
315	20241004	134700	13567390	5050	5050	5050	5050	0
316	20241004	134600	13567390	5050	5050	5050	5050	0
317	20241004	134500	13567390	5050	5050	5050	5050	0
318	20241004	134400	13567390	5050	5050	5050	5050	0
319	20241004	134300	13567390	5050	5050	5050	5050	0
320	20241004	134200	13567390	5050	5050	5050	5050	0
321	20241004	134100	13567390	5050	5050	5050	5050	0
322	20241004	134000	13567390	5050	5050	5050	5050	0
323	20241004	133900	13567390	5050	5050	5050	5050	0
324	20241004	133800	13567390	5050	5050	5050	5050	0
325	20241004	133700	13567390	5050	5050	5050	5050	0
326	20241004	133600	13567390	5050	5050	5050	5050	64
327	20241004	133500	13244190	5050	5050	5050	5050	0
328	20241004	133400	13244190	5050	5050	5050	5050	0
329	20241004	133300	13244190	5050	5050	5050	5050	0
330	20241004	133200	13244190	5050	5050	5050	5050	1
331	20241004	133100	13239140	5040	5040	5040	5040	0
332	20241004	133000	13239140	5040	5040	5040	5040	0
333	20241004	132900	13239140	5040	5040	5040	5040	0
334	20241004	132800	13239140	5040	5040	5040	5040	0
335	20241004	132700	13239140	5040	5040	5040	5040	65
336	20241004	132600	12911540	5040	5040	5040	5040	0
337	20241004	132500	12911540	5040	5040	5040	5040	0
338	20241004	132400	12911540	5040	5040	5040	5040	0
339	20241004	132300	12911540	5040	5040	5040	5040	0
340	20241004	132200	12911540	5040	5040	5040	5040	0
341	20241004	132100	12911540	5040	5040	5040	5040	0
342	20241004	132000	12911540	5040	5040	5040	5040	0
343	20241004	131900	12911540	5040	5040	5040	5040	0
344	20241004	131800	12911540	5040	5040	5040	5040	0
345	20241004	131700	12911540	5040	5040	5040	5040	0
346	20241004	131600	12911540	5040	5040	5040	5040	0
347	20241004	131500	12911540	5040	5040	5040	5040	0
348	20241004	131400	12911540	5040	5040	5040	5040	4
349	20241004	131300	12891380	5030	5030	5030	5030	0
350	20241004	131200	12891380	5030	5030	5030	5030	0
351	20241004	131100	12891380	5030	5030	5030	5030	0
352	20241004	131000	12891380	5030	5030	5030	5030	0
353	20241004	130900	12891380	5030	5030	5030	5030	0
354	20241004	130800	12891380	5030	5030	5030	5030	4
355	20241004	130700	12871260	5040	5040	5040	5040	0
356	20241004	130600	12871260	5040	5040	5040	5040	0
357	20241004	130500	12871260	5040	5040	5040	5040	0
358	20241004	130400	12871260	5040	5040	5040	5040	0
359	20241004	130300	12871260	5040	5040	5040	5040	0
360	20241004	130200	12871260	5040	5040	5040	5040	0
361	20241004	130100	12871260	5040	5040	5040	5040	1
362	20241004	130000	12866220	5030	5030	5030	5030	0
363	20241004	125900	12866220	5030	5030	5030	5030	167
364	20241004	125800	12026210	5030	5030	5030	5030	0
365	20241004	125700	12026210	5030	5030	5030	5030	72
366	20241004	125600	11664050	5040	5040	5040	5040	0
367	20241004	125500	11664050	5040	5040	5040	5040	0
368	20241004	125400	11664050	5040	5040	5040	5040	0
369	20241004	125300	11664050	5040	5040	5040	5040	0
370	20241004	125200	11664050	5040	5040	5040	5040	0
371	20241004	125100	11664050	5040	5040	5040	5040	0
372	20241004	125000	11664050	5040	5040	5040	5040	0
373	20241004	124900	11664050	5040	5040	5040	5040	0
374	20241004	124800	11664050	5040	5040	5040	5040	1
375	20241004	124700	11659010	5040	5040	5040	5040	0
376	20241004	124600	11659010	5040	5040	5040	5040	0
377	20241004	124500	11659010	5040	5030	5040	5030	140
378	20241004	124400	10954720	5050	5050	5050	5050	0
379	20241004	124300	10954720	5050	5050	5050	5050	0
380	20241004	124200	10954720	5050	5050	5050	5050	0
381	20241004	124100	10954720	5050	5050	5050	5050	0
382	20241004	124000	10954720	5050	5050	5050	5050	0
383	20241004	123900	10954720	5050	5050	5050	5050	0
384	20241004	123800	10954720	5050	5050	5050	5050	0
385	20241004	123700	10954720	5050	5050	5050	5050	4
386	20241004	123600	10934520	5050	5050	5050	5050	0
387	20241004	123500	10934520	5050	5050	5050	5050	0
388	20241004	123400	10934520	5050	5050	5050	5050	0
389	20241004	123300	10934520	5050	5050	5050	5050	0
390	20241004	123200	10934520	5050	5050	5050	5050	0
391	20241004	123100	10934520	5050	5050	5050	5050	0
392	20241004	123000	10934520	5050	5050	5050	5050	0
393	20241004	122900	10934520	5050	5050	5050	5050	0
394	20241004	122800	10934520	5050	5050	5050	5050	0
395	20241004	122700	10934520	5050	5050	5050	5050	0
396	20241004	122600	10934520	5050	5050	5050	5050	0
397	20241004	122500	10934520	5050	5050	5050	5050	0
398	20241004	122400	10934520	5050	5050	5050	5050	100
399	20241004	122300	10429520	5050	5050	5050	5050	0
400	20241004	122200	10429520	5050	5050	5050	5050	100
401	20241004	122100	9924520	5050	5050	5050	5050	0
402	20241004	122000	9924520	5050	5050	5050	5050	0
403	20241004	121900	9924520	5050	5050	5050	5050	10
404	20241004	121800	9874020	5050	5050	5050	5050	0
405	20241004	121700	9874020	5050	5050	5050	5050	0
406	20241004	121600	9874020	5050	5050	5050	5050	5
407	20241004	121500	9848770	5050	5050	5050	5050	0
408	20241004	121400	9848770	5050	5050	5050	5050	2
409	20241004	121300	9838670	5040	5040	5040	5040	100
410	20241004	121200	9334670	5040	5040	5040	5040	7
411	20241004	121100	9299390	5040	5040	5040	5040	0
412	20241004	121000	9299390	5040	5040	5040	5040	2
413	20241004	120900	9289310	5050	5030	5050	5030	43
414	20241004	120800	9072910	5030	5020	5030	5020	156
415	20241004	120700	8289140	5020	5020	5020	5020	0
416	20241004	120600	8289140	5020	5000	5020	5000	189
417	20241004	120500	7344120	5010	5010	5010	5010	12
418	20241004	120400	7284000	5030	5030	5030	5030	0
419	20241004	120300	7284000	5030	5030	5030	5030	0
420	20241004	120200	7284000	5030	5030	5030	5030	0
421	20241004	120100	7284000	5030	5030	5030	5030	0
422	20241004	120000	7284000	5030	5030	5030	5030	0
423	20241004	115900	7284000	5030	5030	5030	5030	0
424	20241004	115800	7284000	5030	5030	5030	5030	0
425	20241004	115700	7284000	5030	5030	5030	5030	0
426	20241004	115600	7284000	5030	5030	5030	5030	0
427	20241004	115500	7284000	5030	5030	5030	5030	0
428	20241004	115400	7284000	5030	5030	5030	5030	0
429	20241004	115300	7284000	5030	5030	5030	5030	0
430	20241004	115200	7284000	5030	5030	5030	5030	0
431	20241004	115100	7284000	5030	5030	5030	5030	0
432	20241004	115000	7284000	5030	5030	5030	5030	0
433	20241004	114900	7284000	5030	5030	5030	5030	0
434	20241004	114800	7284000	5030	5030	5030	5030	0
435	20241004	114700	7284000	5030	5030	5030	5030	0
436	20241004	114600	7284000	5030	5030	5030	5030	0
437	20241004	114500	7284000	5030	5030	5030	5030	0
438	20241004	114400	7284000	5030	5030	5030	5030	0
439	20241004	114300	7284000	5030	5030	5030	5030	10
440	20241004	114200	7233700	5050	5050	5050	5050	0
441	20241004	114100	7233700	5050	5050	5050	5050	0
442	20241004	114000	7233700	5050	5050	5050	5050	0
443	20241004	113900	7233700	5050	5050	5050	5050	0
444	20241004	113800	7233700	5050	5050	5050	5050	0
445	20241004	113700	7233700	5050	5050	5050	5050	0
446	20241004	113600	7233700	5050	5050	5050	5050	0
447	20241004	113500	7233700	5050	5050	5050	5050	0
448	20241004	113400	7233700	5050	5050	5050	5050	0
449	20241004	113300	7233700	5050	5050	5050	5050	0
450	20241004	113200	7233700	5050	5050	5050	5050	0
451	20241004	113100	7233700	5050	5050	5050	5050	0
452	20241004	113000	7233700	5050	5050	5050	5050	0
453	20241004	112900	7233700	5050	5050	5050	5050	0
454	20241004	112800	7233700	5050	5050	5050	5050	0
455	20241004	112700	7233700	5050	5050	5050	5050	0
456	20241004	112600	7233700	5050	5050	5050	5050	0
457	20241004	112500	7233700	5050	5050	5050	5050	0
458	20241004	112400	7233700	5050	5030	5050	5030	2
459	20241004	112300	7223620	5020	5020	5020	5020	0
460	20241004	112200	7223620	5020	5020	5020	5020	0
461	20241004	112100	7223620	5020	5020	5020	5020	0
462	20241004	112000	7223620	5020	5020	5020	5020	0
463	20241004	111900	7223620	5020	5020	5020	5020	0
464	20241004	111800	7223620	5020	5020	5020	5020	0
465	20241004	111700	7223620	5020	5020	5020	5020	0
466	20241004	111600	7223620	5020	5020	5020	5020	0
467	20241004	111500	7223620	5020	5020	5020	5020	0
468	20241004	111400	7223620	5020	5020	5020	5020	0
469	20241004	111300	7223620	5020	5020	5020	5020	0
470	20241004	111200	7223620	5020	5020	5020	5020	0
471	20241004	111100	7223620	5020	5020	5020	5020	0
472	20241004	111000	7223620	5020	5020	5020	5020	0
473	20241004	110900	7223620	5020	5020	5020	5020	0
474	20241004	110800	7223620	5020	5020	5020	5020	0
475	20241004	110700	7223620	5020	5020	5020	5020	0
476	20241004	110600	7223620	5020	5020	5020	5020	0
477	20241004	110500	7223620	5020	5020	5020	5020	1
478	20241004	110400	7218600	5020	5020	5020	5020	0
479	20241004	110300	7218600	5020	5020	5020	5020	0
480	20241004	110200	7218600	5020	5020	5020	5020	4
481	20241004	110100	7198520	5020	5020	5020	5020	4
482	20241004	110000	7178440	5010	5030	5030	5010	3
483	20241004	105900	7163390	5030	5030	5030	5030	0
484	20241004	105800	7163390	5030	5030	5030	5030	0
485	20241004	105700	7163390	5030	5030	5030	5030	0
486	20241004	105600	7163390	5030	5030	5030	5030	0
487	20241004	105500	7163390	5030	5020	5050	5010	404
488	20241004	105400	5139020	5040	5040	5040	5040	0
489	20241004	105300	5139020	5040	5040	5040	5040	1
490	20241004	105200	5133980	5050	5040	5050	5040	5
491	20241004	105100	5108740	5020	5020	5020	5020	0
492	20241004	105000	5108740	5020	5020	5020	5020	5
493	20241004	104900	5083640	5020	5020	5020	5020	0
494	20241004	104800	5083640	5020	5020	5020	5020	0
495	20241004	104700	5083640	5020	5010	5020	5010	24
496	20241004	104600	4963390	5010	5010	5010	5010	0
497	20241004	104500	4963390	5010	5010	5010	5010	80
498	20241004	104400	4562590	5020	5020	5020	5020	0
499	20241004	104300	4562590	5020	5020	5020	5020	50
500	20241004	104200	4311590	5050	5050	5050	5050	0
501	20241004	104100	4311590	5050	5050	5050	5050	0
502	20241004	104000	4311590	5050	5050	5050	5050	0
503	20241004	103900	4311590	5050	5050	5050	5050	0
504	20241004	103800	4311590	5050	5050	5050	5050	0
505	20241004	103700	4311590	5050	5050	5050	5050	0
506	20241004	103600	4311590	5050	5050	5050	5050	0
507	20241004	103500	4311590	5050	5050	5050	5050	0
508	20241004	103400	4311590	5050	5050	5050	5050	0
509	20241004	103300	4311590	5050	5050	5050	5050	0
510	20241004	103200	4311590	5050	5050	5050	5050	0
511	20241004	103100	4311590	5050	5050	5050	5050	0
512	20241004	103000	4311590	5050	5050	5050	5050	0
513	20241004	102900	4311590	5050	5050	5050	5050	0
514	20241004	102800	4311590	5050	5030	5050	5030	3
515	20241004	102700	4296470	5050	5050	5050	5050	0
516	20241004	102600	4296470	5050	5050	5050	5050	0
517	20241004	102500	4296470	5050	5050	5050	5050	0
518	20241004	102400	4296470	5050	5050	5050	5050	0
519	20241004	102300	4296470	5050	5040	5050	5040	39
520	20241004	102200	4099680	5040	5040	5040	5040	14
521	20241004	102100	4029120	5050	5050	5050	5050	0
522	20241004	102000	4029120	5050	5050	5050	5050	0
523	20241004	101900	4029120	5050	5050	5050	5050	0
524	20241004	101800	4029120	5050	5050	5050	5050	0
525	20241004	101700	4029120	5050	5050	5050	5050	0
526	20241004	101600	4029120	5050	5050	5050	5050	0
527	20241004	101500	4029120	5050	5050	5050	5050	0
528	20241004	101400	4029120	5050	5050	5050	5050	0
529	20241004	101300	4029120	5050	5050	5050	5050	0
530	20241004	101200	4029120	5050	5050	5050	5050	0
531	20241004	101100	4029120	5050	5050	5050	5050	0
532	20241004	101000	4029120	5050	5050	5050	5050	0
533	20241004	100900	4029120	5050	5050	5050	5050	0
534	20241004	100800	4029120	5050	5050	5050	5050	1
535	20241004	100700	4024070	5050	5050	5050	5050	0
536	20241004	100600	4024070	5050	5050	5050	5050	1
537	20241004	100500	4019020	5040	5050	5050	5040	69
538	20241004	100400	3671250	5030	5030	5030	5030	1
539	20241004	100300	3666220	5030	5030	5030	5030	5
540	20241004	100200	3641070	5010	5010	5010	5010	0
541	20241004	100100	3641070	5010	5010	5010	5010	0
542	20241004	100000	3641070	5010	5010	5010	5010	10
543	20241004	095900	3590970	5050	5050	5050	5050	0
544	20241004	095800	3590970	5050	5050	5050	5050	0
545	20241004	095700	3590970	5050	5050	5050	5050	0
546	20241004	095600	3590970	5050	5050	5050	5050	0
547	20241004	095500	3590970	5050	5050	5050	5050	0
548	20241004	095400	3590970	5050	5050	5050	5050	0
549	20241004	095300	3590970	5050	5050	5050	5050	0
550	20241004	095200	3590970	5050	5050	5050	5050	0
551	20241004	095100	3590970	5050	5050	5050	5050	0
552	20241004	095000	3590970	5050	5020	5050	5020	2
553	20241004	094900	3580900	5020	5020	5020	5020	0
554	20241004	094800	3580900	5020	5020	5020	5020	1
555	20241004	094700	3575880	5050	5050	5050	5050	0
556	20241004	094600	3575880	5050	5020	5050	5020	2
557	20241004	094500	3565810	5050	5050	5050	5050	0
558	20241004	094400	3565810	5050	5050	5050	5050	0
559	20241004	094300	3565810	5050	5020	5050	5020	5
560	20241004	094200	3540590	5020	5020	5020	5020	1
561	20241004	094100	3535570	5020	5020	5020	5020	7
562	20241004	094000	3500430	5020	5020	5050	5020	319
563	20241004	093900	1894630	5020	5020	5020	5020	7
564	20241004	093800	1859490	5020	5020	5020	5020	4
565	20241004	093700	1839410	5000	5000	5000	5000	1
566	20241004	093600	1834410	5000	5020	5020	5000	51
567	20241004	093500	1579390	5000	5010	5010	5000	50
568	20241004	093400	1328950	5030	5030	5030	5030	0
569	20241004	093300	1328950	5030	5030	5030	5030	0
570	20241004	093200	1328950	5030	5030	5030	5030	0
571	20241004	093100	1328950	5030	5030	5030	5030	0
572	20241004	093000	1328950	5030	5030	5030	5030	10
573	20241004	092900	1278650	5030	5030	5030	5030	1
574	20241004	092800	1273620	5040	5040	5040	5040	0
575	20241004	092700	1273620	5040	5040	5040	5040	0
576	20241004	092600	1273620	5040	5040	5040	5040	0
577	20241004	092500	1273620	5040	5040	5040	5040	0
578	20241004	092400	1273620	5040	5040	5040	5040	0
579	20241004	092300	1273620	5040	5040	5040	5040	0
580	20241004	092200	1273620	5040	5040	5040	5040	0
581	20241004	092100	1273620	5040	5040	5040	5040	10
582	20241004	092000	1223220	5040	5040	5040	5040	10
583	20241004	091900	1172820	5050	5050	5050	5050	0
584	20241004	091800	1172820	5050	5050	5050	5050	0
585	20241004	091700	1172820	5050	5050	5050	5050	0
586	20241004	091600	1172820	5050	5050	5050	5050	0
587	20241004	091500	1172820	5050	5040	5050	5040	5
588	20241004	091400	1147610	5000	5010	5010	5000	15
589	20241004	091300	1072470	5060	5060	5060	5060	0
590	20241004	091200	1072470	5060	5060	5060	5060	0
591	20241004	091100	1072470	5060	5060	5060	5060	0
592	20241004	091000	1072470	5060	5060	5060	5060	0
593	20241004	090900	1072470	5060	5060	5060	5060	200
594	20241004	090800	60470	5060	5060	5060	5060	0
595	20241004	090700	60470	5060	5060	5060	5060	0
596	20241004	090600	60470	5060	5060	5060	5060	0
597	20241004	090500	60470	5060	5060	5060	5060	0
598	20241004	090400	60470	5060	5060	5060	5060	0
599	20241004	090300	60470	5060	5040	5060	5040	11
600	20241004	090200	5010	5010	5010	5010	5010	0
601	20241004	090100	5010	5010	5010	5010	5010	0
602	20241004	090000	5010	5010	5010	5010	5010	1