KissMeData/078860/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	195300	204503180	9100	9100	9100	9100	1453
3	20241010	195200	204503180	9100	9100	9100	9100	0
4	20241010	195100	204503180	9100	9100	9100	9100	0
5	20241010	195000	204503180	9100	9100	9100	9100	0
6	20241010	194900	204503180	9100	9100	9100	9100	0
7	20241010	194800	204503180	9100	9100	9100	9100	0
8	20241010	194700	204503180	9100	9100	9100	9100	0
9	20241010	194600	204503180	9100	9100	9100	9100	0
10	20241010	194500	204503180	9100	9100	9100	9100	0
11	20241010	194400	204503180	9100	9100	9100	9100	0
12	20241010	194300	204503180	9100	9100	9100	9100	0
13	20241010	194200	204503180	9100	9100	9100	9100	0
14	20241010	194100	204503180	9100	9100	9100	9100	0
15	20241010	194000	204503180	9100	9100	9100	9100	0
16	20241010	193900	204503180	9100	9100	9100	9100	0
17	20241010	193800	204503180	9100	9100	9100	9100	0
18	20241010	193700	204503180	9100	9100	9100	9100	0
19	20241010	193600	204503180	9100	9100	9100	9100	0
20	20241010	193500	204503180	9100	9100	9100	9100	0
21	20241010	193400	204503180	9100	9100	9100	9100	0
22	20241010	193300	204503180	9100	9100	9100	9100	0
23	20241010	193200	204503180	9100	9100	9100	9100	0
24	20241010	193100	204503180	9100	9100	9100	9100	0
25	20241010	193000	204503180	9100	9100	9100	9100	0
26	20241010	192900	204503180	9100	9100	9100	9100	0
27	20241010	192800	204503180	9100	9100	9100	9100	0
28	20241010	192700	204503180	9100	9100	9100	9100	0
29	20241010	192600	204503180	9100	9100	9100	9100	0
30	20241010	192500	204503180	9100	9100	9100	9100	0
31	20241010	192400	204503180	9100	9100	9100	9100	0
32	20241010	192300	204503180	9100	9100	9100	9100	1453
33	20241010	192200	204503180	9100	9100	9100	9100	0
34	20241010	192100	204503180	9100	9100	9100	9100	0
35	20241010	192000	204503180	9100	9100	9100	9100	0
36	20241010	191900	204503180	9100	9100	9100	9100	0
37	20241010	191800	204503180	9100	9100	9100	9100	0
38	20241010	191700	204503180	9100	9100	9100	9100	0
39	20241010	191600	204503180	9100	9100	9100	9100	0
40	20241010	191500	204503180	9100	9100	9100	9100	0
41	20241010	191400	204503180	9100	9100	9100	9100	0
42	20241010	191300	204503180	9100	9100	9100	9100	0
43	20241010	191200	204503180	9100	9100	9100	9100	0
44	20241010	191100	204503180	9100	9100	9100	9100	0
45	20241010	191000	204503180	9100	9100	9100	9100	0
46	20241010	190900	204503180	9100	9100	9100	9100	0
47	20241010	190800	204503180	9100	9100	9100	9100	0
48	20241010	190700	204503180	9100	9100	9100	9100	0
49	20241010	190600	204503180	9100	9100	9100	9100	0
50	20241010	190500	204503180	9100	9100	9100	9100	0
51	20241010	190400	204503180	9100	9100	9100	9100	0
52	20241010	190300	204503180	9100	9100	9100	9100	0
53	20241010	190200	204503180	9100	9100	9100	9100	0
54	20241010	190100	204503180	9100	9100	9100	9100	0
55	20241010	190000	204503180	9100	9100	9100	9100	0
56	20241010	185900	204503180	9100	9100	9100	9100	0
57	20241010	185800	204503180	9100	9100	9100	9100	0
58	20241010	185700	204503180	9100	9100	9100	9100	0
59	20241010	185600	204503180	9100	9100	9100	9100	0
60	20241010	185500	204503180	9100	9100	9100	9100	0
61	20241010	185400	204503180	9100	9100	9100	9100	0
62	20241010	185300	204503180	9100	9100	9100	9100	1453
63	20241010	185200	204503180	9100	9100	9100	9100	0
64	20241010	185100	204503180	9100	9100	9100	9100	0
65	20241010	185000	204503180	9100	9100	9100	9100	0
66	20241010	184900	204503180	9100	9100	9100	9100	0
67	20241010	184800	204503180	9100	9100	9100	9100	0
68	20241010	184700	204503180	9100	9100	9100	9100	0
69	20241010	184600	204503180	9100	9100	9100	9100	0
70	20241010	184500	204503180	9100	9100	9100	9100	0
71	20241010	184400	204503180	9100	9100	9100	9100	0
72	20241010	184300	204503180	9100	9100	9100	9100	0
73	20241010	184200	204503180	9100	9100	9100	9100	0
74	20241010	184100	204503180	9100	9100	9100	9100	0
75	20241010	184000	204503180	9100	9100	9100	9100	0
76	20241010	183900	204503180	9100	9100	9100	9100	0
77	20241010	183800	204503180	9100	9100	9100	9100	0
78	20241010	183700	204503180	9100	9100	9100	9100	0
79	20241010	183600	204503180	9100	9100	9100	9100	0
80	20241010	183500	204503180	9100	9100	9100	9100	0
81	20241010	183400	204503180	9100	9100	9100	9100	0
82	20241010	183300	204503180	9100	9100	9100	9100	0
83	20241010	183200	204503180	9100	9100	9100	9100	0
84	20241010	183100	204503180	9100	9100	9100	9100	0
85	20241010	183000	204503180	9100	9100	9100	9100	0
86	20241010	182900	204503180	9100	9100	9100	9100	0
87	20241010	182800	204503180	9100	9100	9100	9100	0
88	20241010	182700	204503180	9100	9100	9100	9100	0
89	20241010	182600	204503180	9100	9100	9100	9100	0
90	20241010	182500	204503180	9100	9100	9100	9100	0
91	20241010	182400	204503180	9100	9100	9100	9100	0
92	20241010	182300	204503180	9100	9100	9100	9100	1453
93	20241010	182200	204503180	9100	9100	9100	9100	0
94	20241010	182100	204503180	9100	9100	9100	9100	0
95	20241010	182000	204503180	9100	9100	9100	9100	0
96	20241010	181900	204503180	9100	9100	9100	9100	0
97	20241010	181800	204503180	9100	9100	9100	9100	0
98	20241010	181700	204503180	9100	9100	9100	9100	0
99	20241010	181600	204503180	9100	9100	9100	9100	0
100	20241010	181500	204503180	9100	9100	9100	9100	0
101	20241010	181400	204503180	9100	9100	9100	9100	0
102	20241010	181300	204503180	9100	9100	9100	9100	0
103	20241010	181200	204503180	9100	9100	9100	9100	0
104	20241010	181100	204503180	9100	9100	9100	9100	0
105	20241010	181000	204503180	9100	9100	9100	9100	0
106	20241010	180900	204503180	9100	9100	9100	9100	0
107	20241010	180800	204503180	9100	9100	9100	9100	0
108	20241010	180700	204503180	9100	9100	9100	9100	0
109	20241010	180600	204503180	9100	9100	9100	9100	0
110	20241010	180500	204503180	9100	9100	9100	9100	0
111	20241010	180400	204503180	9100	9100	9100	9100	0
112	20241010	180300	204503180	9100	9100	9100	9100	0
113	20241010	180200	204503180	9100	9100	9100	9100	0
114	20241010	180100	204503180	9100	9100	9100	9100	0
115	20241010	180000	204503180	9100	9100	9100	9100	0
116	20241010	175900	204503180	9100	9100	9100	9100	0
117	20241010	175800	204503180	9100	9100	9100	9100	0
118	20241010	175700	204503180	9100	9100	9100	9100	0
119	20241010	175600	204503180	9100	9100	9100	9100	0
120	20241010	175500	204503180	9100	9100	9100	9100	0
121	20241010	175400	204503180	9100	9100	9100	9100	0
122	20241010	175300	204503180	9100	9100	9100	9100	1453
123	20241010	175200	204503180	9100	9100	9100	9100	0
124	20241010	175100	204503180	9100	9100	9100	9100	0
125	20241010	175000	204503180	9100	9100	9100	9100	0
126	20241010	174900	204503180	9100	9100	9100	9100	0
127	20241010	174800	204503180	9100	9100	9100	9100	0
128	20241010	174700	204503180	9100	9100	9100	9100	0
129	20241010	174600	204503180	9100	9100	9100	9100	0
130	20241010	174500	204503180	9100	9100	9100	9100	0
131	20241010	174400	204503180	9100	9100	9100	9100	0
132	20241010	174300	204503180	9100	9100	9100	9100	0
133	20241010	174200	204503180	9100	9100	9100	9100	0
134	20241010	174100	204503180	9100	9100	9100	9100	0
135	20241010	174000	204503180	9100	9100	9100	9100	0
136	20241010	173900	204503180	9100	9100	9100	9100	0
137	20241010	173800	204503180	9100	9100	9100	9100	0
138	20241010	173700	204503180	9100	9100	9100	9100	0
139	20241010	173600	204503180	9100	9100	9100	9100	0
140	20241010	173500	204503180	9100	9100	9100	9100	0
141	20241010	173400	204503180	9100	9100	9100	9100	0
142	20241010	173300	204503180	9100	9100	9100	9100	0
143	20241010	173200	204503180	9100	9100	9100	9100	0
144	20241010	173100	204503180	9100	9100	9100	9100	0
145	20241010	173000	204503180	9100	9100	9100	9100	0
146	20241010	172900	204503180	9100	9100	9100	9100	0
147	20241010	172800	204503180	9100	9100	9100	9100	0
148	20241010	172700	204503180	9100	9100	9100	9100	0
149	20241010	172600	204503180	9100	9100	9100	9100	0
150	20241010	172500	204503180	9100	9100	9100	9100	0
151	20241010	172400	204503180	9100	9100	9100	9100	0
152	20241010	172300	204503180	9100	9100	9100	9100	1453
153	20241010	172200	204503180	9100	9100	9100	9100	0
154	20241010	172100	204503180	9100	9100	9100	9100	0
155	20241010	172000	204503180	9100	9100	9100	9100	0
156	20241010	171900	204503180	9100	9100	9100	9100	0
157	20241010	171800	204503180	9100	9100	9100	9100	0
158	20241010	171700	204503180	9100	9100	9100	9100	0
159	20241010	171600	204503180	9100	9100	9100	9100	0
160	20241010	171500	204503180	9100	9100	9100	9100	0
161	20241010	171400	204503180	9100	9100	9100	9100	0
162	20241010	171300	204503180	9100	9100	9100	9100	0
163	20241010	171200	204503180	9100	9100	9100	9100	0
164	20241010	171100	204503180	9100	9100	9100	9100	0
165	20241010	171000	204503180	9100	9100	9100	9100	0
166	20241010	170900	204503180	9100	9100	9100	9100	0
167	20241010	170800	204503180	9100	9100	9100	9100	0
168	20241010	170700	204503180	9100	9100	9100	9100	0
169	20241010	170600	204503180	9100	9100	9100	9100	0
170	20241010	170500	204503180	9100	9100	9100	9100	0
171	20241010	170400	204503180	9100	9100	9100	9100	0
172	20241010	170300	204503180	9100	9100	9100	9100	0
173	20241010	170200	204503180	9100	9100	9100	9100	0
174	20241010	170100	204503180	9100	9100	9100	9100	0
175	20241010	170000	204503180	9100	9100	9100	9100	0
176	20241010	165900	204503180	9100	9100	9100	9100	0
177	20241010	165800	204503180	9100	9100	9100	9100	0
178	20241010	165700	204503180	9100	9100	9100	9100	0
179	20241010	165600	204503180	9100	9100	9100	9100	0
180	20241010	165500	204503180	9100	9100	9100	9100	0
181	20241010	165400	204503180	9100	9100	9100	9100	0
182	20241010	165300	204503180	9100	9100	9100	9100	1453
183	20241010	165200	204503180	9100	9100	9100	9100	0
184	20241010	165100	204503180	9100	9100	9100	9100	0
185	20241010	165000	204503180	9100	9100	9100	9100	0
186	20241010	164900	204503180	9100	9100	9100	9100	0
187	20241010	164800	204503180	9100	9100	9100	9100	0
188	20241010	164700	204503180	9100	9100	9100	9100	0
189	20241010	164600	204503180	9100	9100	9100	9100	0
190	20241010	164500	204503180	9100	9100	9100	9100	0
191	20241010	164400	204503180	9100	9100	9100	9100	0
192	20241010	164300	204503180	9100	9100	9100	9100	0
193	20241010	164200	204503180	9100	9100	9100	9100	0
194	20241010	164100	204503180	9100	9100	9100	9100	0
195	20241010	164000	204503180	9100	9100	9100	9100	0
196	20241010	163900	204503180	9100	9100	9100	9100	0
197	20241010	163800	204503180	9100	9100	9100	9100	0
198	20241010	163700	204503180	9100	9100	9100	9100	0
199	20241010	163600	204503180	9100	9100	9100	9100	0
200	20241010	163500	204503180	9100	9100	9100	9100	0
201	20241010	163400	204503180	9100	9100	9100	9100	0
202	20241010	163300	204503180	9100	9100	9100	9100	0
203	20241010	163200	204503180	9100	9100	9100	9100	0
204	20241010	163100	204503180	9100	9100	9100	9100	0
205	20241010	163000	204503180	9100	9100	9100	9100	0
206	20241010	162900	204503180	9100	9100	9100	9100	0
207	20241010	162800	204503180	9100	9100	9100	9100	0
208	20241010	162700	204503180	9100	9100	9100	9100	0
209	20241010	162600	204503180	9100	9100	9100	9100	0
210	20241010	162500	204503180	9100	9100	9100	9100	0
211	20241010	162400	204503180	9100	9100	9100	9100	0
212	20241010	162300	204503180	9100	9100	9100	9100	1453
213	20241010	162200	204503180	9100	9100	9100	9100	0
214	20241010	162100	204503180	9100	9100	9100	9100	0
215	20241010	162000	204503180	9100	9100	9100	9100	0
216	20241010	161900	204503180	9100	9100	9100	9100	0
217	20241010	161800	204503180	9100	9100	9100	9100	0
218	20241010	161700	204503180	9100	9100	9100	9100	0
219	20241010	161600	204503180	9100	9100	9100	9100	0
220	20241010	161500	204503180	9100	9100	9100	9100	0
221	20241010	161400	204503180	9100	9100	9100	9100	0
222	20241010	161300	204503180	9100	9100	9100	9100	0
223	20241010	161200	204503180	9100	9100	9100	9100	0
224	20241010	161100	204503180	9100	9100	9100	9100	0
225	20241010	161000	204503180	9100	9100	9100	9100	0
226	20241010	160900	204503180	9100	9100	9100	9100	0
227	20241010	160800	204503180	9100	9100	9100	9100	0
228	20241010	160700	204503180	9100	9100	9100	9100	0
229	20241010	160600	204503180	9100	9100	9100	9100	0
230	20241010	160500	204503180	9100	9100	9100	9100	0
231	20241010	160400	204503180	9100	9100	9100	9100	0
232	20241010	160300	204503180	9100	9100	9100	9100	0
233	20241010	160200	204503180	9100	9100	9100	9100	0
234	20241010	160100	204503180	9100	9100	9100	9100	0
235	20241010	160000	204503180	9100	9100	9100	9100	0
236	20241010	155900	204503180	9100	9100	9100	9100	0
237	20241010	155800	204503180	9100	9100	9100	9100	0
238	20241010	155700	204503180	9100	9100	9100	9100	0
239	20241010	155600	204503180	9100	9100	9100	9100	0
240	20241010	155500	204503180	9100	9100	9100	9100	0
241	20241010	155400	204503180	9100	9100	9100	9100	0
242	20241010	155300	204503180	9100	9100	9100	9100	1453
243	20241010	155200	204503180	9100	9100	9100	9100	0
244	20241010	155100	204503180	9100	9100	9100	9100	0
245	20241010	155000	204503180	9100	9100	9100	9100	0
246	20241010	154900	204503180	9100	9100	9100	9100	0
247	20241010	154800	204503180	9100	9100	9100	9100	0
248	20241010	154700	204503180	9100	9100	9100	9100	0
249	20241010	154600	204503180	9100	9100	9100	9100	0
250	20241010	154500	204503180	9100	9100	9100	9100	0
251	20241010	154400	204503180	9100	9100	9100	9100	0
252	20241010	154300	204503180	9100	9100	9100	9100	0
253	20241010	154200	204503180	9100	9100	9100	9100	0
254	20241010	154100	204503180	9100	9100	9100	9100	0
255	20241010	154000	204503180	9100	9100	9100	9100	0
256	20241010	153900	204503180	9100	9100	9100	9100	0
257	20241010	153800	204503180	9100	9100	9100	9100	0
258	20241010	153700	204503180	9100	9100	9100	9100	0
259	20241010	153600	204503180	9100	9100	9100	9100	0
260	20241010	153500	204503180	9100	9100	9100	9100	0
261	20241010	153400	204503180	9100	9100	9100	9100	0
262	20241010	153300	204503180	9100	9100	9100	9100	0
263	20241010	153200	204503180	9100	9100	9100	9100	0
264	20241010	153100	204503180	9100	9100	9100	9100	0
265	20241010	153000	204503180	9100	9100	9100	9100	1453
266	20241010	152900	191280880	9150	9150	9150	9150	0
267	20241010	152800	191280880	9150	9150	9150	9150	0
268	20241010	152700	191280880	9150	9150	9150	9150	0
269	20241010	152600	191280880	9150	9150	9150	9150	0
270	20241010	152500	191280880	9150	9150	9150	9150	0
271	20241010	152400	191280880	9150	9150	9150	9150	0
272	20241010	152300	191280880	9150	9150	9150	9150	0
273	20241010	152200	191280880	9150	9150	9150	9150	0
274	20241010	152100	191280880	9150	9150	9150	9150	0
275	20241010	152000	191280880	9150	9150	9150	9150	0
276	20241010	151900	191280880	9150	9150	9150	9150	0
277	20241010	151800	191280880	9150	9150	9150	9150	1
278	20241010	151700	191271730	9090	9090	9090	9090	131
279	20241010	151600	190080940	9080	9170	9170	9080	290
280	20241010	151500	187446840	9170	9170	9170	9170	25
281	20241010	151400	187217590	9170	9140	9170	9140	360
282	20241010	151300	183924160	9150	9140	9150	9140	301
283	20241010	151200	181172630	9170	9140	9170	9140	145
284	20241010	151100	179845220	9180	9180	9180	9180	0
285	20241010	151000	179845220	9180	9080	9180	9070	1002
286	20241010	150900	170756410	9080	9160	9220	9080	1302
287	20241010	150800	158879750	9180	9240	9240	9160	790
288	20241010	150700	151633420	9270	9270	9270	9270	72
289	20241010	150600	150965980	9280	9280	9280	9280	56
290	20241010	150500	150446300	9340	9340	9340	9340	1
291	20241010	150400	150436960	9340	9340	9340	9340	0
292	20241010	150300	150436960	9340	9340	9340	9340	0
293	20241010	150200	150436960	9340	9340	9340	9340	0
294	20241010	150100	150436960	9340	9340	9340	9340	1
295	20241010	150000	150427620	9280	9280	9280	9280	0
296	20241010	145900	150427620	9280	9280	9280	9280	0
297	20241010	145800	150427620	9280	9280	9280	9280	0
298	20241010	145700	150427620	9280	9280	9280	9280	0
299	20241010	145600	150427620	9280	9280	9280	9280	0
300	20241010	145500	150427620	9280	9280	9280	9280	0
301	20241010	145400	150427620	9280	9280	9280	9280	0
302	20241010	145300	150427620	9280	9280	9280	9280	0
303	20241010	145200	150427620	9280	9280	9280	9280	3
304	20241010	145100	150399780	9320	9320	9320	9320	270
305	20241010	145000	147883380	9320	9320	9320	9320	0
306	20241010	144900	147883380	9320	9320	9320	9320	0
307	20241010	144800	147883380	9320	9320	9320	9320	0
308	20241010	144700	147883380	9320	9330	9330	9320	128
309	20241010	144600	146690250	9380	9380	9380	9380	1
310	20241010	144500	146680870	9380	9380	9380	9380	0
311	20241010	144400	146680870	9380	9380	9380	9380	0
312	20241010	144300	146680870	9380	9380	9380	9380	0
313	20241010	144200	146680870	9380	9380	9380	9380	0
314	20241010	144100	146680870	9380	9380	9380	9380	0
315	20241010	144000	146680870	9380	9380	9380	9380	0
316	20241010	143900	146680870	9380	9380	9380	9380	0
317	20241010	143800	146680870	9380	9380	9380	9380	0
318	20241010	143700	146680870	9380	9380	9380	9380	0
319	20241010	143600	146680870	9380	9380	9380	9380	0
320	20241010	143500	146680870	9380	9380	9380	9380	0
321	20241010	143400	146680870	9380	9380	9380	9380	20
322	20241010	143300	146493270	9380	9380	9380	9380	0
323	20241010	143200	146493270	9380	9340	9380	9340	294
324	20241010	143100	143747270	9350	9350	9350	9350	0
325	20241010	143000	143747270	9350	9350	9350	9350	0
326	20241010	142900	143747270	9350	9350	9350	9350	0
327	20241010	142800	143747270	9350	9350	9350	9350	0
328	20241010	142700	143747270	9350	9340	9350	9340	9
329	20241010	142600	143663190	9350	9350	9350	9350	0
330	20241010	142500	143663190	9350	9350	9350	9350	0
331	20241010	142400	143663190	9350	9350	9350	9350	1
332	20241010	142300	143653840	9300	9300	9300	9300	0
333	20241010	142200	143653840	9300	9300	9300	9300	0
334	20241010	142100	143653840	9300	9300	9300	9300	0
335	20241010	142000	143653840	9300	9300	9300	9300	0
336	20241010	141900	143653840	9300	9300	9300	9300	0
337	20241010	141800	143653840	9300	9300	9300	9300	17
338	20241010	141700	143495740	9300	9300	9300	9300	5
339	20241010	141600	143449240	9310	9310	9310	9310	0
340	20241010	141500	143449240	9310	9310	9310	9310	55
341	20241010	141400	142937190	9310	9310	9310	9310	0
342	20241010	141300	142937190	9310	9310	9310	9310	1
343	20241010	141200	142927880	9370	9370	9370	9370	0
344	20241010	141100	142927880	9370	9370	9370	9370	7
345	20241010	141000	142862290	9430	9430	9430	9430	0
346	20241010	140900	142862290	9430	9430	9430	9430	75
347	20241010	140800	142155040	9440	9420	9440	9420	20
348	20241010	140700	141966480	9430	9430	9430	9430	32
349	20241010	140600	141664720	9440	9440	9440	9440	0
350	20241010	140500	141664720	9440	9440	9440	9440	0
351	20241010	140400	141664720	9440	9440	9440	9440	0
352	20241010	140300	141664720	9440	9440	9440	9440	0
353	20241010	140200	141664720	9440	9440	9440	9440	0
354	20241010	140100	141664720	9440	9440	9440	9440	0
355	20241010	140000	141664720	9440	9440	9440	9440	0
356	20241010	135900	141664720	9440	9440	9440	9440	0
357	20241010	135800	141664720	9440	9440	9440	9440	0
358	20241010	135700	141664720	9440	9440	9440	9440	0
359	20241010	135600	141664720	9440	9440	9440	9440	0
360	20241010	135500	141664720	9440	9440	9440	9440	0
361	20241010	135400	141664720	9440	9440	9440	9440	0
362	20241010	135300	141664720	9440	9440	9440	9440	0
363	20241010	135200	141664720	9440	9440	9440	9440	0
364	20241010	135100	141664720	9440	9440	9440	9440	0
365	20241010	135000	141664720	9440	9420	9440	9420	8
366	20241010	134900	141589280	9440	9420	9440	9420	7
367	20241010	134800	141523250	9440	9430	9440	9430	5
368	20241010	134700	141476080	9440	9420	9440	9420	20
369	20241010	134600	141287480	9440	9430	9440	9430	8
370	20241010	134500	141211990	9440	9430	9440	9430	30
371	20241010	134400	140928940	9440	9450	9460	9430	60
372	20241010	134300	140361620	9450	9450	9450	9450	15
373	20241010	134200	140219870	9450	9410	9460	9410	80
374	20241010	134100	139464860	9350	9410	9450	9350	29
375	20241010	134000	139192110	9460	9460	9460	9460	0
376	20241010	133900	139192110	9460	9430	9460	9430	200
377	20241010	133800	137300930	9470	9470	9470	9470	0
378	20241010	133700	137300930	9470	9470	9470	9470	0
379	20241010	133600	137300930	9470	9470	9470	9470	0
380	20241010	133500	137300930	9470	9470	9470	9470	1
381	20241010	133400	137291460	9310	9310	9310	9310	0
382	20241010	133300	137291460	9310	9310	9310	9310	14
383	20241010	133200	137161120	9340	9340	9340	9340	0
384	20241010	133100	137161120	9340	9340	9340	9340	0
385	20241010	133000	137161120	9340	9340	9340	9340	0
386	20241010	132900	137161120	9340	9340	9340	9340	0
387	20241010	132800	137161120	9340	9340	9340	9340	82
388	20241010	132700	136395240	9380	9380	9380	9380	0
389	20241010	132600	136395240	9380	9370	9380	9370	23
390	20241010	132500	136179570	9450	9440	9450	9440	100
391	20241010	132400	135234890	9450	9420	9450	9420	300
392	20241010	132300	132402110	9470	9470	9470	9470	0
393	20241010	132200	132402110	9470	9470	9470	9470	0
394	20241010	132100	132402110	9470	9470	9470	9470	0
395	20241010	132000	132402110	9470	9470	9470	9470	0
396	20241010	131900	132402110	9470	9470	9470	9470	124
397	20241010	131800	131227830	9470	9470	9470	9470	0
398	20241010	131700	131227830	9470	9460	9470	9460	100
399	20241010	131600	130281370	9470	9270	9470	9270	600
400	20241010	131500	124613850	9170	9170	9170	9170	1
401	20241010	131400	124604680	9260	9260	9260	9260	0
402	20241010	131300	124604680	9260	9260	9260	9260	48
403	20241010	131200	124160200	9260	9260	9260	9260	43
404	20241010	131100	123762020	9280	9280	9280	9280	0
405	20241010	131000	123762020	9280	9280	9280	9280	0
406	20241010	130900	123762020	9280	9280	9280	9280	0
407	20241010	130800	123762020	9280	9280	9280	9280	0
408	20241010	130700	123762020	9280	9280	9280	9280	0
409	20241010	130600	123762020	9280	9280	9280	9280	0
410	20241010	130500	123762020	9280	9280	9280	9280	0
411	20241010	130400	123762020	9280	9280	9280	9280	0
412	20241010	130300	123762020	9280	9280	9280	9280	0
413	20241010	130200	123762020	9280	9280	9280	9280	0
414	20241010	130100	123762020	9280	9280	9280	9280	0
415	20241010	130000	123762020	9280	9280	9280	9280	0
416	20241010	125900	123762020	9280	9280	9280	9280	0
417	20241010	125800	123762020	9280	9280	9280	9280	0
418	20241010	125700	123762020	9280	9280	9280	9280	0
419	20241010	125600	123762020	9280	9280	9280	9280	0
420	20241010	125500	123762020	9280	9280	9280	9280	0
421	20241010	125400	123762020	9280	9280	9280	9280	0
422	20241010	125300	123762020	9280	9280	9280	9280	0
423	20241010	125200	123762020	9280	9280	9280	9280	0
424	20241010	125100	123762020	9280	9280	9280	9280	0
425	20241010	125000	123762020	9280	9280	9280	9280	0
426	20241010	124900	123762020	9280	9270	9280	9240	256
427	20241010	124800	121395640	9270	9270	9270	9270	1
428	20241010	124700	121386370	9240	9240	9240	9240	0
429	20241010	124600	121386370	9240	9240	9240	9240	2
430	20241010	124500	121367890	9240	9240	9240	9240	0
431	20241010	124400	121367890	9240	9240	9240	9240	18
432	20241010	124300	121201570	9240	9240	9240	9240	0
433	20241010	124200	121201570	9240	9240	9240	9240	0
434	20241010	124100	121201570	9240	9240	9240	9240	0
435	20241010	124000	121201570	9240	9240	9240	9240	0
436	20241010	123900	121201570	9240	9240	9240	9240	0
437	20241010	123800	121201570	9240	9240	9240	9240	5
438	20241010	123700	121155370	9340	9340	9340	9340	0
439	20241010	123600	121155370	9340	9340	9340	9340	0
440	20241010	123500	121155370	9340	9340	9340	9340	0
441	20241010	123400	121155370	9340	9340	9340	9340	0
442	20241010	123300	121155370	9340	9340	9340	9340	0
443	20241010	123200	121155370	9340	9340	9340	9340	20
444	20241010	123100	120968570	9480	9480	9480	9480	0
445	20241010	123000	120968570	9480	9480	9480	9480	0
446	20241010	122900	120968570	9480	9480	9480	9480	0
447	20241010	122800	120968570	9480	9480	9480	9480	1
448	20241010	122700	120959090	9380	9380	9380	9380	0
449	20241010	122600	120959090	9380	9380	9380	9380	43
450	20241010	122500	120555750	9390	9390	9390	9390	0
451	20241010	122400	120555750	9390	9390	9390	9390	0
452	20241010	122300	120555750	9390	9480	9480	9390	615
453	20241010	122200	114733290	9480	9500	9500	9480	50
454	20241010	122100	114259010	9660	9600	9660	9430	258
455	20241010	122000	111790060	9600	9530	9600	9530	445
456	20241010	121900	107535120	9520	9490	9520	9490	1041
457	20241010	121800	97645800	9500	9480	9500	9480	1155
458	20241010	121700	86686390	9450	9360	9450	9360	1227
459	20241010	121600	75143710	9360	9390	9390	9350	106
460	20241010	121500	74150910	9350	9170	9350	9170	255
461	20241010	121400	71790800	9160	9150	9160	9150	60
462	20241010	121300	71241560	9090	9090	9090	9090	0
463	20241010	121200	71241560	9090	9090	9090	9090	0
464	20241010	121100	71241560	9090	9090	9090	9090	0
465	20241010	121000	71241560	9090	9090	9090	9090	0
466	20241010	120900	71241560	9090	9090	9090	9090	0
467	20241010	120800	71241560	9090	9100	9100	9090	200
468	20241010	120700	69423460	9200	9200	9200	9200	0
469	20241010	120600	69423460	9200	9200	9200	9200	0
470	20241010	120500	69423460	9200	9200	9200	9200	0
471	20241010	120400	69423460	9200	9200	9200	9200	0
472	20241010	120300	69423460	9200	9200	9200	9200	0
473	20241010	120200	69423460	9200	9200	9200	9200	0
474	20241010	120100	69423460	9200	9200	9200	9200	0
475	20241010	120000	69423460	9200	9200	9200	9200	0
476	20241010	115900	69423460	9200	9200	9200	9200	0
477	20241010	115800	69423460	9200	9200	9200	9200	0
478	20241010	115700	69423460	9200	9200	9200	9200	0
479	20241010	115600	69423460	9200	9200	9200	9200	0
480	20241010	115500	69423460	9200	9200	9200	9200	0
481	20241010	115400	69423460	9200	9200	9200	9200	0
482	20241010	115300	69423460	9200	9200	9200	9200	1
483	20241010	115200	69414260	9120	9120	9120	9120	0
484	20241010	115100	69414260	9120	9100	9120	9100	586
485	20241010	115000	64076940	9100	9100	9100	9100	180
486	20241010	114900	62438940	9100	9120	9120	9100	238
487	20241010	114800	60272660	9120	9120	9120	9120	0
488	20241010	114700	60272660	9120	9120	9120	9120	0
489	20241010	114600	60272660	9120	9120	9120	9120	0
490	20241010	114500	60272660	9120	9120	9120	9120	0
491	20241010	114400	60272660	9120	9120	9120	9120	0
492	20241010	114300	60272660	9120	9120	9120	9120	0
493	20241010	114200	60272660	9120	9120	9120	9120	0
494	20241010	114100	60272660	9120	9120	9120	9120	0
495	20241010	114000	60272660	9120	9120	9120	9120	0
496	20241010	113900	60272660	9120	9130	9130	9120	3
497	20241010	113800	60245280	9150	9150	9150	9150	100
498	20241010	113700	59330280	9150	9150	9150	9150	0
499	20241010	113600	59330280	9150	9150	9150	9150	0
500	20241010	113500	59330280	9150	9150	9150	9150	239
501	20241010	113400	57143430	9150	9150	9150	9150	0
502	20241010	113300	57143430	9150	9150	9150	9150	0
503	20241010	113200	57143430	9150	9150	9150	9150	0
504	20241010	113100	57143430	9150	9150	9150	9150	0
505	20241010	113000	57143430	9150	9150	9150	9150	0
506	20241010	112900	57143430	9150	9150	9150	9150	0
507	20241010	112800	57143430	9150	9150	9150	9150	0
508	20241010	112700	57143430	9150	9150	9150	9150	0
509	20241010	112600	57143430	9150	9160	9160	9150	226
510	20241010	112500	55074530	9160	9160	9160	9160	0
511	20241010	112400	55074530	9160	9160	9160	9160	0
512	20241010	112300	55074530	9160	9160	9160	9160	900
513	20241010	112200	46830530	9160	9210	9210	9160	1200
514	20241010	112100	35821690	9230	9230	9230	9230	0
515	20241010	112000	35821690	9230	9230	9230	9230	0
516	20241010	111900	35821690	9230	9230	9230	9230	0
517	20241010	111800	35821690	9230	9230	9230	9230	0
518	20241010	111700	35821690	9230	9230	9230	9230	0
519	20241010	111600	35821690	9230	9230	9230	9230	0
520	20241010	111500	35821690	9230	9230	9230	9230	0
521	20241010	111400	35821690	9230	9230	9230	9230	0
522	20241010	111300	35821690	9230	9230	9230	9230	0
523	20241010	111200	35821690	9230	9230	9230	9230	0
524	20241010	111100	35821690	9230	9230	9230	9230	0
525	20241010	111000	35821690	9230	9230	9230	9230	0
526	20241010	110900	35821690	9230	9230	9230	9230	0
527	20241010	110800	35821690	9230	9230	9230	9230	0
528	20241010	110700	35821690	9230	9230	9230	9230	0
529	20241010	110600	35821690	9230	9230	9230	9230	0
530	20241010	110500	35821690	9230	9230	9230	9230	0
531	20241010	110400	35821690	9230	9230	9230	9230	0
532	20241010	110300	35821690	9230	9230	9230	9230	0
533	20241010	110200	35821690	9230	9230	9230	9230	0
534	20241010	110100	35821690	9230	9230	9230	9230	0
535	20241010	110000	35821690	9230	9230	9230	9230	0
536	20241010	105900	35821690	9230	9230	9230	9230	0
537	20241010	105800	35821690	9230	9230	9230	9230	10
538	20241010	105700	35729390	9230	9230	9230	9230	0
539	20241010	105600	35729390	9230	9230	9230	9230	0
540	20241010	105500	35729390	9230	9230	9230	9230	0
541	20241010	105400	35729390	9230	9230	9230	9230	0
542	20241010	105300	35729390	9230	9230	9230	9230	0
543	20241010	105200	35729390	9230	9230	9230	9230	0
544	20241010	105100	35729390	9230	9230	9230	9230	1
545	20241010	105000	35720160	9200	9180	9200	9180	206
546	20241010	104900	33828440	9180	9180	9180	9180	0
547	20241010	104800	33828440	9180	9180	9180	9180	0
548	20241010	104700	33828440	9180	9180	9180	9180	224
549	20241010	104600	31772120	9180	9180	9180	9180	0
550	20241010	104500	31772120	9180	9180	9180	9180	0
551	20241010	104400	31772120	9180	9180	9180	9180	0
552	20241010	104300	31772120	9180	9180	9180	9180	10
553	20241010	104200	31680320	9160	9160	9160	9160	0
554	20241010	104100	31680320	9160	9170	9170	9160	127
555	20241010	104000	30515890	9170	9170	9170	9170	0
556	20241010	103900	30515890	9170	9170	9170	9170	10
557	20241010	103800	30424190	9170	9170	9170	9170	0
558	20241010	103700	30424190	9170	9170	9170	9170	0
559	20241010	103600	30424190	9170	9170	9170	9170	0
560	20241010	103500	30424190	9170	9170	9170	9170	0
561	20241010	103400	30424190	9170	9170	9170	9170	0
562	20241010	103300	30424190	9170	9170	9170	9170	0
563	20241010	103200	30424190	9170	9170	9170	9170	0
564	20241010	103100	30424190	9170	9170	9170	9170	11
565	20241010	103000	30323320	9190	9190	9190	9190	0
566	20241010	102900	30323320	9190	9190	9190	9190	0
567	20241010	102800	30323320	9190	9190	9190	9190	0
568	20241010	102700	30323320	9190	9190	9190	9190	0
569	20241010	102600	30323320	9190	9190	9190	9190	0
570	20241010	102500	30323320	9190	9190	9190	9190	0
571	20241010	102400	30323320	9190	9190	9190	9190	0
572	20241010	102300	30323320	9190	9190	9190	9190	0
573	20241010	102200	30323320	9190	9190	9190	9190	0
574	20241010	102100	30323320	9190	9190	9190	9190	0
575	20241010	102000	30323320	9190	9190	9190	9190	0
576	20241010	101900	30323320	9190	9190	9190	9190	0
577	20241010	101800	30323320	9190	9190	9190	9190	0
578	20241010	101700	30323320	9190	9190	9190	9190	0
579	20241010	101600	30323320	9190	9190	9190	9190	0
580	20241010	101500	30323320	9190	9190	9190	9190	212
581	20241010	101400	28375040	9190	9190	9190	9190	1
582	20241010	101300	28365850	9170	9170	9170	9170	0
583	20241010	101200	28365850	9170	9170	9170	9170	0
584	20241010	101100	28365850	9170	9170	9170	9170	0
585	20241010	101000	28365850	9170	9170	9170	9170	0
586	20241010	100900	28365850	9170	9170	9170	9170	0
587	20241010	100800	28365850	9170	9170	9170	9170	0
588	20241010	100700	28365850	9170	9170	9170	9170	0
589	20241010	100600	28365850	9170	9170	9170	9170	0
590	20241010	100500	28365850	9170	9170	9170	9170	0
591	20241010	100400	28365850	9170	9170	9170	9170	0
592	20241010	100300	28365850	9170	9170	9170	9170	0
593	20241010	100200	28365850	9170	9170	9170	9170	1
594	20241010	100100	28356680	9150	9150	9150	9150	2
595	20241010	100000	28338380	9150	9140	9170	9140	82
596	20241010	095900	27587810	9150	9070	9150	9070	23
597	20241010	095800	27378160	9150	9160	9160	9060	39
598	20241010	095700	27021320	9160	9190	9190	9160	243
599	20241010	095600	24788270	9280	9280	9280	9280	0
600	20241010	095500	24788270	9280	9280	9280	9280	0
601	20241010	095400	24788270	9280	9280	9280	9280	0
602	20241010	095300	24788270	9280	9280	9280	9280	0
603	20241010	095200	24788270	9280	9280	9280	9280	1
604	20241010	095100	24778990	9170	9230	9230	9170	388
605	20241010	095000	21216940	9340	9340	9340	9340	0
606	20241010	094900	21216940	9340	9340	9340	9340	0
607	20241010	094800	21216940	9340	9340	9340	9340	0
608	20241010	094700	21216940	9340	9340	9340	9340	0
609	20241010	094600	21216940	9340	9340	9340	9340	0
610	20241010	094500	21216940	9340	9340	9340	9340	0
611	20241010	094400	21216940	9340	9240	9340	9240	294
612	20241010	094300	18496810	9240	9240	9240	9240	0
613	20241010	094200	18496810	9240	9240	9240	9240	3
614	20241010	094100	18469090	9250	9250	9250	9250	0
615	20241010	094000	18469090	9250	9250	9250	9250	1
616	20241010	093900	18459840	9220	9220	9220	9220	0
617	20241010	093800	18459840	9220	9220	9220	9220	167
618	20241010	093700	16920100	9210	9210	9210	9210	8
619	20241010	093600	16846420	9170	9170	9170	9170	15
620	20241010	093500	16708870	9160	9160	9160	9160	0
621	20241010	093400	16708870	9160	9160	9160	9160	0
622	20241010	093300	16708870	9160	9160	9160	9160	0
623	20241010	093200	16708870	9160	9160	9160	9160	0
624	20241010	093100	16708870	9160	9240	9240	9160	472
625	20241010	093000	12360400	9240	9250	9250	9240	28
626	20241010	092900	12101600	9250	9260	9260	9250	3
627	20241010	092800	12073840	9270	9270	9270	9270	33
628	20241010	092700	11767930	9270	9270	9270	9270	0
629	20241010	092600	11767930	9270	9270	9270	9270	1
630	20241010	092500	11758660	9260	9260	9260	9260	0
631	20241010	092400	11758660	9260	9260	9260	9260	5
632	20241010	092300	11712360	9260	9260	9260	9260	2
633	20241010	092200	11693840	9260	9280	9280	9220	312
634	20241010	092100	8816890	9290	9290	9290	9290	205
635	20241010	092000	6912440	9350	9400	9400	9350	203
636	20241010	091900	5014240	9480	9480	9480	9480	0
637	20241010	091800	5014240	9480	9480	9480	9480	0
638	20241010	091700	5014240	9480	9480	9480	9480	0
639	20241010	091600	5014240	9480	9480	9480	9480	0
640	20241010	091500	5014240	9480	9480	9480	9480	0
641	20241010	091400	5014240	9480	9480	9480	9480	0
642	20241010	091300	5014240	9480	9480	9480	9480	0
643	20241010	091200	5014240	9480	9480	9480	9480	3
644	20241010	091100	4985800	9500	9500	9500	9500	0
645	20241010	091000	4985800	9500	9500	9500	9500	0
646	20241010	090900	4985800	9500	9500	9500	9500	0
647	20241010	090800	4985800	9500	9390	9500	9390	24
648	20241010	090700	4760120	9390	9390	9390	9390	0
649	20241010	090600	4760120	9390	9390	9390	9390	76
650	20241010	090500	4046480	9400	9400	9400	9400	0
651	20241010	090400	4046480	9400	9400	9400	9400	7
652	20241010	090300	3980680	9410	9410	9410	9410	0
653	20241010	090200	3980680	9410	9410	9410	9410	0
654	20241010	090100	3980680	9410	9380	9410	9380	224
655	20241010	090000	1878000	9390	9390	9390	9390	200