KissMeData/078000/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	200200	71067950	9690	9690	9690	9690	187
3	20241008	200100	71067950	9690	9690	9690	9690	0
4	20241008	200000	71067950	9690	9690	9690	9690	0
5	20241008	195900	71067950	9690	9690	9690	9690	0
6	20241008	195800	71067950	9690	9690	9690	9690	0
7	20241008	195700	71067950	9690	9690	9690	9690	0
8	20241008	195600	71067950	9690	9690	9690	9690	0
9	20241008	195500	71067950	9690	9690	9690	9690	0
10	20241008	195400	71067950	9690	9690	9690	9690	0
11	20241008	195300	71067950	9690	9690	9690	9690	0
12	20241008	195200	71067950	9690	9690	9690	9690	0
13	20241008	195100	71067950	9690	9690	9690	9690	0
14	20241008	195000	71067950	9690	9690	9690	9690	0
15	20241008	194900	71067950	9690	9690	9690	9690	0
16	20241008	194800	71067950	9690	9690	9690	9690	0
17	20241008	194700	71067950	9690	9690	9690	9690	0
18	20241008	194600	71067950	9690	9690	9690	9690	0
19	20241008	194500	71067950	9690	9690	9690	9690	0
20	20241008	194400	71067950	9690	9690	9690	9690	0
21	20241008	194300	71067950	9690	9690	9690	9690	0
22	20241008	194200	71067950	9690	9690	9690	9690	0
23	20241008	194100	71067950	9690	9690	9690	9690	0
24	20241008	194000	71067950	9690	9690	9690	9690	0
25	20241008	193900	71067950	9690	9690	9690	9690	0
26	20241008	193800	71067950	9690	9690	9690	9690	0
27	20241008	193700	71067950	9690	9690	9690	9690	0
28	20241008	193600	71067950	9690	9690	9690	9690	0
29	20241008	193500	71067950	9690	9690	9690	9690	0
30	20241008	193400	71067950	9690	9690	9690	9690	0
31	20241008	193300	71067950	9690	9690	9690	9690	0
32	20241008	193200	71067950	9690	9690	9690	9690	187
33	20241008	193100	71067950	9690	9690	9690	9690	0
34	20241008	193000	71067950	9690	9690	9690	9690	0
35	20241008	192900	71067950	9690	9690	9690	9690	0
36	20241008	192800	71067950	9690	9690	9690	9690	0
37	20241008	192700	71067950	9690	9690	9690	9690	0
38	20241008	192600	71067950	9690	9690	9690	9690	0
39	20241008	192500	71067950	9690	9690	9690	9690	0
40	20241008	192400	71067950	9690	9690	9690	9690	0
41	20241008	192300	71067950	9690	9690	9690	9690	0
42	20241008	192200	71067950	9690	9690	9690	9690	0
43	20241008	192100	71067950	9690	9690	9690	9690	0
44	20241008	192000	71067950	9690	9690	9690	9690	0
45	20241008	191900	71067950	9690	9690	9690	9690	0
46	20241008	191800	71067950	9690	9690	9690	9690	0
47	20241008	191700	71067950	9690	9690	9690	9690	0
48	20241008	191600	71067950	9690	9690	9690	9690	0
49	20241008	191500	71067950	9690	9690	9690	9690	0
50	20241008	191400	71067950	9690	9690	9690	9690	0
51	20241008	191300	71067950	9690	9690	9690	9690	0
52	20241008	191200	71067950	9690	9690	9690	9690	0
53	20241008	191100	71067950	9690	9690	9690	9690	0
54	20241008	191000	71067950	9690	9690	9690	9690	0
55	20241008	190900	71067950	9690	9690	9690	9690	0
56	20241008	190800	71067950	9690	9690	9690	9690	0
57	20241008	190700	71067950	9690	9690	9690	9690	0
58	20241008	190600	71067950	9690	9690	9690	9690	0
59	20241008	190500	71067950	9690	9690	9690	9690	0
60	20241008	190400	71067950	9690	9690	9690	9690	0
61	20241008	190300	71067950	9690	9690	9690	9690	0
62	20241008	190200	71067950	9690	9690	9690	9690	187
63	20241008	190100	71067950	9690	9690	9690	9690	0
64	20241008	190000	71067950	9690	9690	9690	9690	0
65	20241008	185900	71067950	9690	9690	9690	9690	0
66	20241008	185800	71067950	9690	9690	9690	9690	0
67	20241008	185700	71067950	9690	9690	9690	9690	0
68	20241008	185600	71067950	9690	9690	9690	9690	0
69	20241008	185500	71067950	9690	9690	9690	9690	0
70	20241008	185400	71067950	9690	9690	9690	9690	0
71	20241008	185300	71067950	9690	9690	9690	9690	0
72	20241008	185200	71067950	9690	9690	9690	9690	0
73	20241008	185100	71067950	9690	9690	9690	9690	0
74	20241008	185000	71067950	9690	9690	9690	9690	0
75	20241008	184900	71067950	9690	9690	9690	9690	0
76	20241008	184800	71067950	9690	9690	9690	9690	0
77	20241008	184700	71067950	9690	9690	9690	9690	0
78	20241008	184600	71067950	9690	9690	9690	9690	0
79	20241008	184500	71067950	9690	9690	9690	9690	0
80	20241008	184400	71067950	9690	9690	9690	9690	0
81	20241008	184300	71067950	9690	9690	9690	9690	0
82	20241008	184200	71067950	9690	9690	9690	9690	0
83	20241008	184100	71067950	9690	9690	9690	9690	0
84	20241008	184000	71067950	9690	9690	9690	9690	0
85	20241008	183900	71067950	9690	9690	9690	9690	0
86	20241008	183800	71067950	9690	9690	9690	9690	0
87	20241008	183700	71067950	9690	9690	9690	9690	0
88	20241008	183600	71067950	9690	9690	9690	9690	0
89	20241008	183500	71067950	9690	9690	9690	9690	0
90	20241008	183400	71067950	9690	9690	9690	9690	0
91	20241008	183300	71067950	9690	9690	9690	9690	0
92	20241008	183200	71067950	9690	9690	9690	9690	187
93	20241008	183100	71067950	9690	9690	9690	9690	0
94	20241008	183000	71067950	9690	9690	9690	9690	0
95	20241008	182900	71067950	9690	9690	9690	9690	0
96	20241008	182800	71067950	9690	9690	9690	9690	0
97	20241008	182700	71067950	9690	9690	9690	9690	0
98	20241008	182600	71067950	9690	9690	9690	9690	0
99	20241008	182500	71067950	9690	9690	9690	9690	0
100	20241008	182400	71067950	9690	9690	9690	9690	0
101	20241008	182300	71067950	9690	9690	9690	9690	0
102	20241008	182200	71067950	9690	9690	9690	9690	0
103	20241008	182100	71067950	9690	9690	9690	9690	0
104	20241008	182000	71067950	9690	9690	9690	9690	0
105	20241008	181900	71067950	9690	9690	9690	9690	0
106	20241008	181800	71067950	9690	9690	9690	9690	0
107	20241008	181700	71067950	9690	9690	9690	9690	0
108	20241008	181600	71067950	9690	9690	9690	9690	0
109	20241008	181500	71067950	9690	9690	9690	9690	0
110	20241008	181400	71067950	9690	9690	9690	9690	0
111	20241008	181300	71067950	9690	9690	9690	9690	0
112	20241008	181200	71067950	9690	9690	9690	9690	0
113	20241008	181100	71067950	9690	9690	9690	9690	0
114	20241008	181000	71067950	9690	9690	9690	9690	0
115	20241008	180900	71067950	9690	9690	9690	9690	0
116	20241008	180800	71067950	9690	9690	9690	9690	0
117	20241008	180700	71067950	9690	9690	9690	9690	0
118	20241008	180600	71067950	9690	9690	9690	9690	0
119	20241008	180500	71067950	9690	9690	9690	9690	0
120	20241008	180400	71067950	9690	9690	9690	9690	0
121	20241008	180300	71067950	9690	9690	9690	9690	0
122	20241008	180200	71067950	9690	9690	9690	9690	187
123	20241008	180100	71067950	9690	9690	9690	9690	0
124	20241008	180000	71067950	9690	9690	9690	9690	0
125	20241008	175900	71067950	9690	9690	9690	9690	0
126	20241008	175800	71067950	9690	9690	9690	9690	0
127	20241008	175700	71067950	9690	9690	9690	9690	0
128	20241008	175600	71067950	9690	9690	9690	9690	0
129	20241008	175500	71067950	9690	9690	9690	9690	0
130	20241008	175400	71067950	9690	9690	9690	9690	0
131	20241008	175300	71067950	9690	9690	9690	9690	0
132	20241008	175200	71067950	9690	9690	9690	9690	0
133	20241008	175100	71067950	9690	9690	9690	9690	0
134	20241008	175000	71067950	9690	9690	9690	9690	0
135	20241008	174900	71067950	9690	9690	9690	9690	0
136	20241008	174800	71067950	9690	9690	9690	9690	0
137	20241008	174700	71067950	9690	9690	9690	9690	0
138	20241008	174600	71067950	9690	9690	9690	9690	0
139	20241008	174500	71067950	9690	9690	9690	9690	0
140	20241008	174400	71067950	9690	9690	9690	9690	0
141	20241008	174300	71067950	9690	9690	9690	9690	0
142	20241008	174200	71067950	9690	9690	9690	9690	0
143	20241008	174100	71067950	9690	9690	9690	9690	0
144	20241008	174000	71067950	9690	9690	9690	9690	0
145	20241008	173900	71067950	9690	9690	9690	9690	0
146	20241008	173800	71067950	9690	9690	9690	9690	0
147	20241008	173700	71067950	9690	9690	9690	9690	0
148	20241008	173600	71067950	9690	9690	9690	9690	0
149	20241008	173500	71067950	9690	9690	9690	9690	0
150	20241008	173400	71067950	9690	9690	9690	9690	0
151	20241008	173300	71067950	9690	9690	9690	9690	0
152	20241008	173200	71067950	9690	9690	9690	9690	187
153	20241008	173100	71067950	9690	9690	9690	9690	0
154	20241008	173000	71067950	9690	9690	9690	9690	0
155	20241008	172900	71067950	9690	9690	9690	9690	0
156	20241008	172800	71067950	9690	9690	9690	9690	0
157	20241008	172700	71067950	9690	9690	9690	9690	0
158	20241008	172600	71067950	9690	9690	9690	9690	0
159	20241008	172500	71067950	9690	9690	9690	9690	0
160	20241008	172400	71067950	9690	9690	9690	9690	0
161	20241008	172300	71067950	9690	9690	9690	9690	0
162	20241008	172200	71067950	9690	9690	9690	9690	0
163	20241008	172100	71067950	9690	9690	9690	9690	0
164	20241008	172000	71067950	9690	9690	9690	9690	0
165	20241008	171900	71067950	9690	9690	9690	9690	0
166	20241008	171800	71067950	9690	9690	9690	9690	0
167	20241008	171700	71067950	9690	9690	9690	9690	0
168	20241008	171600	71067950	9690	9690	9690	9690	0
169	20241008	171500	71067950	9690	9690	9690	9690	0
170	20241008	171400	71067950	9690	9690	9690	9690	0
171	20241008	171300	71067950	9690	9690	9690	9690	0
172	20241008	171200	71067950	9690	9690	9690	9690	0
173	20241008	171100	71067950	9690	9690	9690	9690	0
174	20241008	171000	71067950	9690	9690	9690	9690	0
175	20241008	170900	71067950	9690	9690	9690	9690	0
176	20241008	170800	71067950	9690	9690	9690	9690	0
177	20241008	170700	71067950	9690	9690	9690	9690	0
178	20241008	170600	71067950	9690	9690	9690	9690	0
179	20241008	170500	71067950	9690	9690	9690	9690	0
180	20241008	170400	71067950	9690	9690	9690	9690	0
181	20241008	170300	71067950	9690	9690	9690	9690	0
182	20241008	170200	71067950	9690	9690	9690	9690	187
183	20241008	170100	71067950	9690	9690	9690	9690	0
184	20241008	170000	71067950	9690	9690	9690	9690	0
185	20241008	165900	71067950	9690	9690	9690	9690	0
186	20241008	165800	71067950	9690	9690	9690	9690	0
187	20241008	165700	71067950	9690	9690	9690	9690	0
188	20241008	165600	71067950	9690	9690	9690	9690	0
189	20241008	165500	71067950	9690	9690	9690	9690	0
190	20241008	165400	71067950	9690	9690	9690	9690	0
191	20241008	165300	71067950	9690	9690	9690	9690	0
192	20241008	165200	71067950	9690	9690	9690	9690	0
193	20241008	165100	71067950	9690	9690	9690	9690	0
194	20241008	165000	71067950	9690	9690	9690	9690	0
195	20241008	164900	71067950	9690	9690	9690	9690	0
196	20241008	164800	71067950	9690	9690	9690	9690	0
197	20241008	164700	71067950	9690	9690	9690	9690	0
198	20241008	164600	71067950	9690	9690	9690	9690	0
199	20241008	164500	71067950	9690	9690	9690	9690	0
200	20241008	164400	71067950	9690	9690	9690	9690	0
201	20241008	164300	71067950	9690	9690	9690	9690	0
202	20241008	164200	71067950	9690	9690	9690	9690	0
203	20241008	164100	71067950	9690	9690	9690	9690	0
204	20241008	164000	71067950	9690	9690	9690	9690	0
205	20241008	163900	71067950	9690	9690	9690	9690	0
206	20241008	163800	71067950	9690	9690	9690	9690	0
207	20241008	163700	71067950	9690	9690	9690	9690	0
208	20241008	163600	71067950	9690	9690	9690	9690	0
209	20241008	163500	71067950	9690	9690	9690	9690	0
210	20241008	163400	71067950	9690	9690	9690	9690	0
211	20241008	163300	71067950	9690	9690	9690	9690	0
212	20241008	163200	71067950	9690	9690	9690	9690	187
213	20241008	163100	71067950	9690	9690	9690	9690	0
214	20241008	163000	71067950	9690	9690	9690	9690	0
215	20241008	162900	71067950	9690	9690	9690	9690	0
216	20241008	162800	71067950	9690	9690	9690	9690	0
217	20241008	162700	71067950	9690	9690	9690	9690	0
218	20241008	162600	71067950	9690	9690	9690	9690	0
219	20241008	162500	71067950	9690	9690	9690	9690	0
220	20241008	162400	71067950	9690	9690	9690	9690	0
221	20241008	162300	71067950	9690	9690	9690	9690	0
222	20241008	162200	71067950	9690	9690	9690	9690	0
223	20241008	162100	71067950	9690	9690	9690	9690	0
224	20241008	162000	71067950	9690	9690	9690	9690	0
225	20241008	161900	71067950	9690	9690	9690	9690	0
226	20241008	161800	71067950	9690	9690	9690	9690	0
227	20241008	161700	71067950	9690	9690	9690	9690	0
228	20241008	161600	71067950	9690	9690	9690	9690	0
229	20241008	161500	71067950	9690	9690	9690	9690	0
230	20241008	161400	71067950	9690	9690	9690	9690	0
231	20241008	161300	71067950	9690	9690	9690	9690	0
232	20241008	161200	71067950	9690	9690	9690	9690	0
233	20241008	161100	71067950	9690	9690	9690	9690	0
234	20241008	161000	71067950	9690	9690	9690	9690	0
235	20241008	160900	71067950	9690	9690	9690	9690	0
236	20241008	160800	71067950	9690	9690	9690	9690	0
237	20241008	160700	71067950	9690	9690	9690	9690	0
238	20241008	160600	71067950	9690	9690	9690	9690	0
239	20241008	160500	71067950	9690	9690	9690	9690	0
240	20241008	160400	71067950	9690	9690	9690	9690	0
241	20241008	160300	71067950	9690	9690	9690	9690	0
242	20241008	160200	71067950	9690	9690	9690	9690	187
243	20241008	160100	71067950	9690	9690	9690	9690	0
244	20241008	160000	71067950	9690	9690	9690	9690	0
245	20241008	155900	71067950	9690	9690	9690	9690	0
246	20241008	155800	71067950	9690	9690	9690	9690	0
247	20241008	155700	71067950	9690	9690	9690	9690	0
248	20241008	155600	71067950	9690	9690	9690	9690	0
249	20241008	155500	71067950	9690	9690	9690	9690	0
250	20241008	155400	71067950	9690	9690	9690	9690	0
251	20241008	155300	71067950	9690	9690	9690	9690	0
252	20241008	155200	71067950	9690	9690	9690	9690	0
253	20241008	155100	71067950	9690	9690	9690	9690	0
254	20241008	155000	71067950	9690	9690	9690	9690	0
255	20241008	154900	71067950	9690	9690	9690	9690	0
256	20241008	154800	71067950	9690	9690	9690	9690	0
257	20241008	154700	71067950	9690	9690	9690	9690	0
258	20241008	154600	71067950	9690	9690	9690	9690	0
259	20241008	154500	71067950	9690	9690	9690	9690	0
260	20241008	154400	71067950	9690	9690	9690	9690	0
261	20241008	154300	71067950	9690	9690	9690	9690	0
262	20241008	154200	71067950	9690	9690	9690	9690	0
263	20241008	154100	71067950	9690	9690	9690	9690	0
264	20241008	154000	71067950	9690	9690	9690	9690	0
265	20241008	153900	71067950	9690	9690	9690	9690	0
266	20241008	153800	71067950	9690	9690	9690	9690	0
267	20241008	153700	71067950	9690	9690	9690	9690	0
268	20241008	153600	71067950	9690	9690	9690	9690	0
269	20241008	153500	71067950	9690	9690	9690	9690	0
270	20241008	153400	71067950	9690	9690	9690	9690	0
271	20241008	153300	71067950	9690	9690	9690	9690	0
272	20241008	153200	71067950	9690	9690	9690	9690	187
273	20241008	153100	71067950	9690	9690	9690	9690	0
274	20241008	153000	71067950	9690	9690	9690	9690	187
275	20241008	152900	69255920	9680	9680	9680	9680	0
276	20241008	152800	69255920	9680	9680	9680	9680	0
277	20241008	152700	69255920	9680	9680	9680	9680	0
278	20241008	152600	69255920	9680	9680	9680	9680	0
279	20241008	152500	69255920	9680	9680	9680	9680	0
280	20241008	152400	69255920	9680	9680	9680	9680	0
281	20241008	152300	69255920	9680	9680	9680	9680	0
282	20241008	152200	69255920	9680	9680	9680	9680	0
283	20241008	152100	69255920	9680	9680	9680	9680	0
284	20241008	152000	69255920	9680	9680	9680	9680	0
285	20241008	151900	69255920	9680	9680	9680	9680	5
286	20241008	151800	69207520	9690	9690	9690	9690	0
287	20241008	151700	69207520	9690	9690	9690	9690	73
288	20241008	151600	68500150	9740	9740	9740	9740	0
289	20241008	151500	68500150	9740	9740	9740	9740	1
290	20241008	151400	68490410	9750	9750	9750	9750	0
291	20241008	151300	68490410	9750	9750	9750	9750	0
292	20241008	151200	68490410	9750	9750	9750	9750	0
293	20241008	151100	68490410	9750	9750	9750	9750	15
294	20241008	151000	68344160	9750	9710	9750	9710	5
295	20241008	150900	68295450	9720	9720	9720	9720	0
296	20241008	150800	68295450	9720	9720	9720	9720	0
297	20241008	150700	68295450	9720	9750	9750	9720	22
298	20241008	150600	68081000	9750	9690	9750	9690	81
299	20241008	150500	67294830	9690	9690	9690	9690	0
300	20241008	150400	67294830	9690	9690	9690	9690	1
301	20241008	150300	67285140	9690	9690	9690	9690	0
302	20241008	150200	67285140	9690	9690	9690	9690	20
303	20241008	150100	67091340	9680	9680	9680	9680	0
304	20241008	150000	67091340	9680	9680	9680	9680	0
305	20241008	145900	67091340	9680	9680	9680	9680	0
306	20241008	145800	67091340	9680	9680	9680	9680	0
307	20241008	145700	67091340	9680	9680	9680	9680	0
308	20241008	145600	67091340	9680	9680	9680	9680	0
309	20241008	145500	67091340	9680	9680	9680	9680	0
310	20241008	145400	67091340	9680	9680	9680	9680	0
311	20241008	145300	67091340	9680	9680	9680	9680	0
312	20241008	145200	67091340	9680	9680	9680	9680	0
313	20241008	145100	67091340	9680	9680	9680	9680	0
314	20241008	145000	67091340	9680	9680	9680	9680	0
315	20241008	144900	67091340	9680	9680	9680	9680	0
316	20241008	144800	67091340	9680	9680	9680	9680	0
317	20241008	144700	67091340	9680	9680	9680	9680	4
318	20241008	144600	67052620	9680	9680	9680	9680	1
319	20241008	144500	67042940	9650	9650	9650	9650	700
320	20241008	144400	60287940	9690	9690	9690	9690	0
321	20241008	144300	60287940	9690	9690	9690	9690	0
322	20241008	144200	60287940	9690	9690	9690	9690	0
323	20241008	144100	60287940	9690	9690	9690	9690	0
324	20241008	144000	60287940	9690	9690	9690	9690	0
325	20241008	143900	60287940	9690	9690	9690	9690	0
326	20241008	143800	60287940	9690	9690	9690	9690	0
327	20241008	143700	60287940	9690	9690	9690	9690	0
328	20241008	143600	60287940	9690	9690	9690	9690	0
329	20241008	143500	60287940	9690	9690	9690	9690	0
330	20241008	143400	60287940	9690	9690	9690	9690	0
331	20241008	143300	60287940	9690	9690	9690	9690	0
332	20241008	143200	60287940	9690	9690	9690	9690	0
333	20241008	143100	60287940	9690	9690	9690	9690	0
334	20241008	143000	60287940	9690	9690	9690	9690	0
335	20241008	142900	60287940	9690	9690	9690	9690	0
336	20241008	142800	60287940	9690	9690	9690	9690	0
337	20241008	142700	60287940	9690	9690	9690	9690	0
338	20241008	142600	60287940	9690	9690	9690	9690	0
339	20241008	142500	60287940	9690	9690	9690	9690	0
340	20241008	142400	60287940	9690	9690	9690	9690	0
341	20241008	142300	60287940	9690	9690	9690	9690	0
342	20241008	142200	60287940	9690	9690	9690	9690	3
343	20241008	142100	60258870	9720	9730	9730	9720	8
344	20241008	142000	60181040	9730	9680	9730	9680	3
345	20241008	141900	60151900	9660	9660	9660	9660	0
346	20241008	141800	60151900	9660	9660	9660	9660	0
347	20241008	141700	60151900	9660	9660	9660	9660	0
348	20241008	141600	60151900	9660	9660	9660	9660	0
349	20241008	141500	60151900	9660	9660	9660	9660	0
350	20241008	141400	60151900	9660	9660	9660	9660	0
351	20241008	141300	60151900	9660	9660	9660	9660	0
352	20241008	141200	60151900	9660	9660	9660	9660	0
353	20241008	141100	60151900	9660	9660	9660	9660	0
354	20241008	141000	60151900	9660	9660	9660	9660	0
355	20241008	140900	60151900	9660	9660	9660	9660	0
356	20241008	140800	60151900	9660	9660	9660	9660	0
357	20241008	140700	60151900	9660	9660	9660	9660	0
358	20241008	140600	60151900	9660	9660	9660	9660	0
359	20241008	140500	60151900	9660	9660	9660	9660	0
360	20241008	140400	60151900	9660	9660	9660	9660	0
361	20241008	140300	60151900	9660	9660	9660	9660	0
362	20241008	140200	60151900	9660	9660	9660	9660	225
363	20241008	140100	57978400	9690	9690	9690	9690	0
364	20241008	140000	57978400	9690	9690	9690	9690	0
365	20241008	135900	57978400	9690	9690	9690	9690	1
366	20241008	135800	57968710	9660	9660	9660	9660	300
367	20241008	135700	55070710	9650	9650	9650	9650	0
368	20241008	135600	55070710	9650	9650	9650	9650	0
369	20241008	135500	55070710	9650	9650	9650	9650	0
370	20241008	135400	55070710	9650	9650	9650	9650	0
371	20241008	135300	55070710	9650	9650	9650	9650	0
372	20241008	135200	55070710	9650	9650	9650	9650	0
373	20241008	135100	55070710	9650	9650	9650	9650	0
374	20241008	135000	55070710	9650	9650	9650	9650	0
375	20241008	134900	55070710	9650	9650	9650	9650	0
376	20241008	134800	55070710	9650	9650	9650	9650	0
377	20241008	134700	55070710	9650	9650	9650	9650	0
378	20241008	134600	55070710	9650	9650	9650	9650	0
379	20241008	134500	55070710	9650	9650	9650	9650	0
380	20241008	134400	55070710	9650	9650	9650	9650	0
381	20241008	134300	55070710	9650	9650	9650	9650	0
382	20241008	134200	55070710	9650	9650	9650	9650	0
383	20241008	134100	55070710	9650	9650	9650	9650	0
384	20241008	134000	55070710	9650	9650	9650	9650	0
385	20241008	133900	55070710	9650	9650	9650	9650	0
386	20241008	133800	55070710	9650	9650	9650	9650	0
387	20241008	133700	55070710	9650	9650	9650	9650	0
388	20241008	133600	55070710	9650	9650	9650	9650	0
389	20241008	133500	55070710	9650	9650	9650	9650	0
390	20241008	133400	55070710	9650	9650	9650	9650	0
391	20241008	133300	55070710	9650	9650	9650	9650	0
392	20241008	133200	55070710	9650	9650	9650	9650	0
393	20241008	133100	55070710	9650	9650	9650	9650	0
394	20241008	133000	55070710	9650	9650	9650	9650	0
395	20241008	132900	55070710	9650	9650	9650	9650	0
396	20241008	132800	55070710	9650	9650	9650	9650	0
397	20241008	132700	55070710	9650	9650	9650	9650	1
398	20241008	132600	55061060	9650	9650	9650	9650	1
399	20241008	132500	55051410	9650	9650	9650	9650	415
400	20241008	132400	51046660	9620	9620	9620	9620	0
401	20241008	132300	51046660	9620	9620	9620	9620	0
402	20241008	132200	51046660	9620	9620	9620	9620	0
403	20241008	132100	51046660	9620	9620	9620	9620	0
404	20241008	132000	51046660	9620	9620	9620	9620	0
405	20241008	131900	51046660	9620	9620	9620	9620	0
406	20241008	131800	51046660	9620	9620	9620	9620	0
407	20241008	131700	51046660	9620	9620	9620	9620	0
408	20241008	131600	51046660	9620	9620	9620	9620	0
409	20241008	131500	51046660	9620	9620	9620	9620	0
410	20241008	131400	51046660	9620	9620	9620	9620	0
411	20241008	131300	51046660	9620	9620	9620	9620	0
412	20241008	131200	51046660	9620	9620	9620	9620	0
413	20241008	131100	51046660	9620	9620	9620	9620	0
414	20241008	131000	51046660	9620	9620	9620	9620	0
415	20241008	130900	51046660	9620	9620	9620	9620	0
416	20241008	130800	51046660	9620	9620	9620	9620	0
417	20241008	130700	51046660	9620	9620	9620	9620	0
418	20241008	130600	51046660	9620	9620	9620	9620	0
419	20241008	130500	51046660	9620	9620	9620	9620	0
420	20241008	130400	51046660	9620	9620	9620	9620	0
421	20241008	130300	51046660	9620	9620	9620	9620	0
422	20241008	130200	51046660	9620	9620	9620	9620	0
423	20241008	130100	51046660	9620	9620	9620	9620	0
424	20241008	130000	51046660	9620	9620	9620	9620	0
425	20241008	125900	51046660	9620	9620	9620	9620	0
426	20241008	125800	51046660	9620	9620	9620	9620	0
427	20241008	125700	51046660	9620	9620	9620	9620	0
428	20241008	125600	51046660	9620	9620	9620	9620	0
429	20241008	125500	51046660	9620	9630	9630	9620	22
430	20241008	125400	50834890	9660	9660	9660	9660	0
431	20241008	125300	50834890	9660	9660	9660	9660	0
432	20241008	125200	50834890	9660	9660	9660	9660	0
433	20241008	125100	50834890	9660	9660	9660	9660	0
434	20241008	125000	50834890	9660	9660	9660	9660	0
435	20241008	124900	50834890	9660	9660	9660	9660	2
436	20241008	124800	50815570	9660	9660	9660	9660	0
437	20241008	124700	50815570	9660	9660	9660	9660	0
438	20241008	124600	50815570	9660	9660	9660	9660	0
439	20241008	124500	50815570	9660	9660	9660	9660	0
440	20241008	124400	50815570	9660	9660	9660	9660	0
441	20241008	124300	50815570	9660	9660	9660	9660	0
442	20241008	124200	50815570	9660	9660	9660	9660	72
443	20241008	124100	50120050	9630	9630	9630	9630	0
444	20241008	124000	50120050	9630	9650	9650	9630	2
445	20241008	123900	50100770	9650	9650	9650	9650	0
446	20241008	123800	50100770	9650	9650	9650	9650	0
447	20241008	123700	50100770	9650	9650	9650	9650	0
448	20241008	123600	50100770	9650	9650	9650	9650	0
449	20241008	123500	50100770	9650	9650	9650	9650	0
450	20241008	123400	50100770	9650	9650	9650	9650	0
451	20241008	123300	50100770	9650	9650	9650	9650	0
452	20241008	123200	50100770	9650	9650	9650	9650	0
453	20241008	123100	50100770	9650	9650	9650	9650	0
454	20241008	123000	50100770	9650	9650	9650	9650	0
455	20241008	122900	50100770	9650	9650	9650	9650	0
456	20241008	122800	50100770	9650	9650	9650	9650	0
457	20241008	122700	50100770	9650	9650	9650	9650	0
458	20241008	122600	50100770	9650	9650	9650	9650	0
459	20241008	122500	50100770	9650	9650	9650	9650	0
460	20241008	122400	50100770	9650	9650	9650	9650	0
461	20241008	122300	50100770	9650	9650	9650	9650	0
462	20241008	122200	50100770	9650	9650	9650	9650	0
463	20241008	122100	50100770	9650	9650	9650	9650	0
464	20241008	122000	50100770	9650	9650	9650	9650	7
465	20241008	121900	50033220	9650	9650	9650	9650	241
466	20241008	121800	47707570	9650	9650	9650	9650	0
467	20241008	121700	47707570	9650	9650	9650	9650	415
468	20241008	121600	43702820	9650	9650	9650	9650	394
469	20241008	121500	39900720	9650	9650	9650	9650	46
470	20241008	121400	39456820	9650	9650	9650	9650	415
471	20241008	121300	35452070	9610	9610	9610	9610	0
472	20241008	121200	35452070	9610	9610	9610	9610	0
473	20241008	121100	35452070	9610	9610	9610	9610	0
474	20241008	121000	35452070	9610	9610	9610	9610	0
475	20241008	120900	35452070	9610	9610	9610	9610	0
476	20241008	120800	35452070	9610	9610	9610	9610	0
477	20241008	120700	35452070	9610	9610	9610	9610	0
478	20241008	120600	35452070	9610	9610	9610	9610	0
479	20241008	120500	35452070	9610	9610	9610	9610	0
480	20241008	120400	35452070	9610	9610	9610	9610	0
481	20241008	120300	35452070	9610	9610	9610	9610	0
482	20241008	120200	35452070	9610	9610	9610	9610	0
483	20241008	120100	35452070	9610	9610	9610	9610	0
484	20241008	120000	35452070	9610	9610	9610	9610	0
485	20241008	115900	35452070	9610	9610	9610	9610	0
486	20241008	115800	35452070	9610	9610	9610	9610	0
487	20241008	115700	35452070	9610	9610	9610	9610	0
488	20241008	115600	35452070	9610	9610	9610	9610	0
489	20241008	115500	35452070	9610	9610	9610	9610	0
490	20241008	115400	35452070	9610	9610	9610	9610	0
491	20241008	115300	35452070	9610	9610	9610	9610	0
492	20241008	115200	35452070	9610	9610	9610	9610	0
493	20241008	115100	35452070	9610	9610	9610	9610	0
494	20241008	115000	35452070	9610	9610	9610	9610	0
495	20241008	114900	35452070	9610	9610	9610	9610	0
496	20241008	114800	35452070	9610	9610	9610	9610	0
497	20241008	114700	35452070	9610	9610	9610	9610	0
498	20241008	114600	35452070	9610	9610	9610	9610	0
499	20241008	114500	35452070	9610	9610	9610	9610	0
500	20241008	114400	35452070	9610	9610	9610	9610	0
501	20241008	114300	35452070	9610	9610	9610	9610	0
502	20241008	114200	35452070	9610	9610	9610	9610	0
503	20241008	114100	35452070	9610	9610	9610	9610	0
504	20241008	114000	35452070	9610	9610	9610	9610	0
505	20241008	113900	35452070	9610	9610	9610	9610	0
506	20241008	113800	35452070	9610	9610	9610	9610	0
507	20241008	113700	35452070	9610	9610	9610	9610	0
508	20241008	113600	35452070	9610	9610	9610	9610	0
509	20241008	113500	35452070	9610	9610	9610	9610	0
510	20241008	113400	35452070	9610	9610	9610	9610	0
511	20241008	113300	35452070	9610	9610	9610	9610	0
512	20241008	113200	35452070	9610	9610	9610	9610	0
513	20241008	113100	35452070	9610	9610	9610	9610	0
514	20241008	113000	35452070	9610	9610	9610	9610	0
515	20241008	112900	35452070	9610	9610	9610	9610	0
516	20241008	112800	35452070	9610	9610	9610	9610	0
517	20241008	112700	35452070	9610	9610	9610	9610	0
518	20241008	112600	35452070	9610	9610	9610	9610	0
519	20241008	112500	35452070	9610	9610	9610	9610	0
520	20241008	112400	35452070	9610	9610	9610	9610	0
521	20241008	112300	35452070	9610	9610	9610	9610	0
522	20241008	112200	35452070	9610	9610	9610	9610	0
523	20241008	112100	35452070	9610	9610	9610	9610	0
524	20241008	112000	35452070	9610	9610	9610	9610	0
525	20241008	111900	35452070	9610	9610	9610	9610	0
526	20241008	111800	35452070	9610	9610	9610	9610	0
527	20241008	111700	35452070	9610	9610	9610	9610	0
528	20241008	111600	35452070	9610	9610	9610	9610	0
529	20241008	111500	35452070	9610	9610	9610	9610	0
530	20241008	111400	35452070	9610	9610	9610	9610	0
531	20241008	111300	35452070	9610	9610	9610	9610	0
532	20241008	111200	35452070	9610	9610	9610	9610	0
533	20241008	111100	35452070	9610	9610	9610	9610	0
534	20241008	111000	35452070	9610	9610	9610	9610	0
535	20241008	110900	35452070	9610	9610	9610	9610	0
536	20241008	110800	35452070	9610	9610	9610	9610	0
537	20241008	110700	35452070	9610	9610	9610	9610	0
538	20241008	110600	35452070	9610	9610	9610	9610	0
539	20241008	110500	35452070	9610	9610	9610	9610	0
540	20241008	110400	35452070	9610	9610	9610	9610	0
541	20241008	110300	35452070	9610	9610	9610	9610	0
542	20241008	110200	35452070	9610	9610	9610	9610	0
543	20241008	110100	35452070	9610	9610	9610	9610	0
544	20241008	110000	35452070	9610	9610	9610	9610	0
545	20241008	105900	35452070	9610	9610	9610	9610	0
546	20241008	105800	35452070	9610	9610	9610	9610	0
547	20241008	105700	35452070	9610	9610	9610	9610	0
548	20241008	105600	35452070	9610	9620	9620	9610	430
549	20241008	105500	31319470	9620	9620	9620	9620	0
550	20241008	105400	31319470	9620	9620	9620	9620	0
551	20241008	105300	31319470	9620	9620	9620	9620	0
552	20241008	105200	31319470	9620	9620	9620	9620	0
553	20241008	105100	31319470	9620	9620	9620	9620	0
554	20241008	105000	31319470	9620	9620	9620	9620	0
555	20241008	104900	31319470	9620	9620	9620	9620	0
556	20241008	104800	31319470	9620	9620	9620	9620	0
557	20241008	104700	31319470	9620	9620	9620	9620	0
558	20241008	104600	31319470	9620	9620	9620	9620	0
559	20241008	104500	31319470	9620	9620	9620	9620	0
560	20241008	104400	31319470	9620	9620	9620	9620	0
561	20241008	104300	31319470	9620	9620	9620	9620	0
562	20241008	104200	31319470	9620	9620	9620	9620	0
563	20241008	104100	31319470	9620	9620	9620	9620	3
564	20241008	104000	31290610	9620	9620	9620	9620	0
565	20241008	103900	31290610	9620	9620	9620	9620	46
566	20241008	103800	30848090	9620	9620	9620	9620	416
567	20241008	103700	26846170	9620	9600	9620	9600	89
568	20241008	103600	25991590	9610	9600	9610	9590	72
569	20241008	103500	25300740	9630	9630	9630	9630	102
570	20241008	103400	24318480	9620	9650	9650	9620	920
571	20241008	103300	15458670	9650	9650	9650	9650	0
572	20241008	103200	15458670	9650	9650	9650	9650	0
573	20241008	103100	15458670	9650	9650	9650	9650	0
574	20241008	103000	15458670	9650	9650	9650	9650	0
575	20241008	102900	15458670	9650	9650	9650	9650	0
576	20241008	102800	15458670	9650	9650	9650	9650	0
577	20241008	102700	15458670	9650	9650	9650	9650	0
578	20241008	102600	15458670	9650	9650	9650	9650	0
579	20241008	102500	15458670	9650	9650	9650	9650	0
580	20241008	102400	15458670	9650	9650	9650	9650	0
581	20241008	102300	15458670	9650	9650	9650	9650	0
582	20241008	102200	15458670	9650	9650	9650	9650	0
583	20241008	102100	15458670	9650	9650	9650	9650	0
584	20241008	102000	15458670	9650	9650	9650	9650	0
585	20241008	101900	15458670	9650	9650	9650	9650	0
586	20241008	101800	15458670	9650	9650	9650	9650	0
587	20241008	101700	15458670	9650	9650	9650	9650	0
588	20241008	101600	15458670	9650	9650	9650	9650	0
589	20241008	101500	15458670	9650	9650	9650	9650	0
590	20241008	101400	15458670	9650	9650	9650	9650	0
591	20241008	101300	15458670	9650	9650	9650	9650	0
592	20241008	101200	15458670	9650	9650	9650	9650	0
593	20241008	101100	15458670	9650	9650	9650	9650	0
594	20241008	101000	15458670	9650	9650	9650	9650	0
595	20241008	100900	15458670	9650	9650	9650	9650	0
596	20241008	100800	15458670	9650	9650	9650	9650	0
597	20241008	100700	15458670	9650	9650	9650	9650	0
598	20241008	100600	15458670	9650	9650	9650	9650	0
599	20241008	100500	15458670	9650	9650	9650	9650	0
600	20241008	100400	15458670	9650	9650	9650	9650	0
601	20241008	100300	15458670	9650	9650	9650	9650	0
602	20241008	100200	15458670	9650	9650	9650	9650	0
603	20241008	100100	15458670	9650	9650	9650	9650	0
604	20241008	100000	15458670	9650	9650	9650	9650	0
605	20241008	095900	15458670	9650	9650	9650	9650	0
606	20241008	095800	15458670	9650	9650	9650	9650	0
607	20241008	095700	15458670	9650	9650	9650	9650	0
608	20241008	095600	15458670	9650	9650	9650	9650	0
609	20241008	095500	15458670	9650	9650	9650	9650	0
610	20241008	095400	15458670	9650	9650	9650	9650	0
611	20241008	095300	15458670	9650	9650	9650	9650	0
612	20241008	095200	15458670	9650	9650	9650	9650	0
613	20241008	095100	15458670	9650	9650	9650	9650	0
614	20241008	095000	15458670	9650	9650	9650	9650	0
615	20241008	094900	15458670	9650	9650	9650	9650	5
616	20241008	094800	15410420	9650	9640	9650	9630	333
617	20241008	094700	12202930	9640	9640	9640	9640	0
618	20241008	094600	12202930	9640	9640	9640	9640	0
619	20241008	094500	12202930	9640	9640	9640	9640	0
620	20241008	094400	12202930	9640	9640	9640	9640	0
621	20241008	094300	12202930	9640	9640	9640	9640	0
622	20241008	094200	12202930	9640	9640	9640	9640	0
623	20241008	094100	12202930	9640	9640	9640	9640	0
624	20241008	094000	12202930	9640	9640	9640	9640	0
625	20241008	093900	12202930	9640	9640	9640	9640	0
626	20241008	093800	12202930	9640	9640	9640	9640	0
627	20241008	093700	12202930	9640	9640	9640	9640	1
628	20241008	093600	12193290	9650	9650	9650	9650	0
629	20241008	093500	12193290	9650	9650	9650	9650	0
630	20241008	093400	12193290	9650	9650	9650	9650	0
631	20241008	093300	12193290	9650	9660	9660	9650	435
632	20241008	093200	7995340	9670	9670	9670	9670	0
633	20241008	093100	7995340	9670	9670	9670	9670	0
634	20241008	093000	7995340	9670	9670	9670	9670	52
635	20241008	092900	7492500	9690	9690	9690	9690	5
636	20241008	092800	7444050	9730	9730	9730	9730	0
637	20241008	092700	7444050	9730	9730	9730	9730	0
638	20241008	092600	7444050	9730	9730	9730	9730	0
639	20241008	092500	7444050	9730	9730	9730	9730	0
640	20241008	092400	7444050	9730	9730	9730	9730	27
641	20241008	092300	7181340	9730	9730	9730	9730	0
642	20241008	092200	7181340	9730	9730	9730	9730	0
643	20241008	092100	7181340	9730	9730	9730	9730	0
644	20241008	092000	7181340	9730	9730	9730	9730	0
645	20241008	091900	7181340	9730	9730	9730	9730	0
646	20241008	091800	7181340	9730	9730	9730	9730	0
647	20241008	091700	7181340	9730	9730	9730	9730	0
648	20241008	091600	7181340	9730	9730	9730	9730	0
649	20241008	091500	7181340	9730	9730	9730	9730	0
650	20241008	091400	7181340	9730	9730	9730	9730	1
651	20241008	091300	7171610	9730	9730	9730	9730	20
652	20241008	091200	6977010	9730	9730	9730	9730	543
653	20241008	091100	1693620	9730	9730	9730	9730	0
654	20241008	091000	1693620	9730	9730	9730	9730	0
655	20241008	090900	1693620	9730	9730	9730	9730	162
656	20241008	090800	117360	9780	9780	9780	9780	0
657	20241008	090700	117360	9780	9780	9780	9780	0
658	20241008	090600	117360	9780	9780	9780	9780	0
659	20241008	090500	117360	9780	9780	9780	9780	0
660	20241008	090400	117360	9780	9780	9780	9780	0
661	20241008	090300	117360	9780	9780	9780	9780	0
662	20241008	090200	117360	9780	9780	9780	9780	0
663	20241008	090100	117360	9780	9780	9780	9780	0
664	20241008	090000	117360	9780	9780	9780	9780	12