KissMeData/262260/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	205800	91477420	7890	7890	7890	7890	282
3	20241004	205700	91477420	7890	7890	7890	7890	0
4	20241004	205600	91477420	7890	7890	7890	7890	0
5	20241004	205500	91477420	7890	7890	7890	7890	0
6	20241004	205400	91477420	7890	7890	7890	7890	0
7	20241004	205300	91477420	7890	7890	7890	7890	0
8	20241004	205200	91477420	7890	7890	7890	7890	0
9	20241004	205100	91477420	7890	7890	7890	7890	0
10	20241004	205000	91477420	7890	7890	7890	7890	0
11	20241004	204900	91477420	7890	7890	7890	7890	0
12	20241004	204800	91477420	7890	7890	7890	7890	0
13	20241004	204700	91477420	7890	7890	7890	7890	0
14	20241004	204600	91477420	7890	7890	7890	7890	0
15	20241004	204500	91477420	7890	7890	7890	7890	0
16	20241004	204400	91477420	7890	7890	7890	7890	0
17	20241004	204300	91477420	7890	7890	7890	7890	0
18	20241004	204200	91477420	7890	7890	7890	7890	0
19	20241004	204100	91477420	7890	7890	7890	7890	0
20	20241004	204000	91477420	7890	7890	7890	7890	0
21	20241004	203900	91477420	7890	7890	7890	7890	0
22	20241004	203800	91477420	7890	7890	7890	7890	0
23	20241004	203700	91477420	7890	7890	7890	7890	0
24	20241004	203600	91477420	7890	7890	7890	7890	0
25	20241004	203500	91477420	7890	7890	7890	7890	0
26	20241004	203400	91477420	7890	7890	7890	7890	0
27	20241004	203300	91477420	7890	7890	7890	7890	0
28	20241004	203200	91477420	7890	7890	7890	7890	0
29	20241004	203100	91477420	7890	7890	7890	7890	0
30	20241004	203000	91477420	7890	7890	7890	7890	0
31	20241004	202900	91477420	7890	7890	7890	7890	0
32	20241004	202800	91477420	7890	7890	7890	7890	282
33	20241004	202700	91477420	7890	7890	7890	7890	0
34	20241004	202600	91477420	7890	7890	7890	7890	0
35	20241004	202500	91477420	7890	7890	7890	7890	0
36	20241004	202400	91477420	7890	7890	7890	7890	0
37	20241004	202300	91477420	7890	7890	7890	7890	0
38	20241004	202200	91477420	7890	7890	7890	7890	0
39	20241004	202100	91477420	7890	7890	7890	7890	0
40	20241004	202000	91477420	7890	7890	7890	7890	0
41	20241004	201900	91477420	7890	7890	7890	7890	0
42	20241004	201800	91477420	7890	7890	7890	7890	0
43	20241004	201700	91477420	7890	7890	7890	7890	0
44	20241004	201600	91477420	7890	7890	7890	7890	0
45	20241004	201500	91477420	7890	7890	7890	7890	0
46	20241004	201400	91477420	7890	7890	7890	7890	0
47	20241004	201300	91477420	7890	7890	7890	7890	0
48	20241004	201200	91477420	7890	7890	7890	7890	0
49	20241004	201100	91477420	7890	7890	7890	7890	0
50	20241004	201000	91477420	7890	7890	7890	7890	0
51	20241004	200900	91477420	7890	7890	7890	7890	0
52	20241004	200800	91477420	7890	7890	7890	7890	0
53	20241004	200700	91477420	7890	7890	7890	7890	0
54	20241004	200600	91477420	7890	7890	7890	7890	0
55	20241004	200500	91477420	7890	7890	7890	7890	0
56	20241004	200400	91477420	7890	7890	7890	7890	0
57	20241004	200300	91477420	7890	7890	7890	7890	0
58	20241004	200200	91477420	7890	7890	7890	7890	0
59	20241004	200100	91477420	7890	7890	7890	7890	0
60	20241004	200000	91477420	7890	7890	7890	7890	0
61	20241004	195900	91477420	7890	7890	7890	7890	0
62	20241004	195800	91477420	7890	7890	7890	7890	282
63	20241004	195700	91477420	7890	7890	7890	7890	0
64	20241004	195600	91477420	7890	7890	7890	7890	0
65	20241004	195500	91477420	7890	7890	7890	7890	0
66	20241004	195400	91477420	7890	7890	7890	7890	0
67	20241004	195300	91477420	7890	7890	7890	7890	0
68	20241004	195200	91477420	7890	7890	7890	7890	0
69	20241004	195100	91477420	7890	7890	7890	7890	0
70	20241004	195000	91477420	7890	7890	7890	7890	0
71	20241004	194900	91477420	7890	7890	7890	7890	0
72	20241004	194800	91477420	7890	7890	7890	7890	0
73	20241004	194700	91477420	7890	7890	7890	7890	0
74	20241004	194600	91477420	7890	7890	7890	7890	0
75	20241004	194500	91477420	7890	7890	7890	7890	0
76	20241004	194400	91477420	7890	7890	7890	7890	0
77	20241004	194300	91477420	7890	7890	7890	7890	0
78	20241004	194200	91477420	7890	7890	7890	7890	0
79	20241004	194100	91477420	7890	7890	7890	7890	0
80	20241004	194000	91477420	7890	7890	7890	7890	0
81	20241004	193900	91477420	7890	7890	7890	7890	0
82	20241004	193800	91477420	7890	7890	7890	7890	0
83	20241004	193700	91477420	7890	7890	7890	7890	0
84	20241004	193600	91477420	7890	7890	7890	7890	0
85	20241004	193500	91477420	7890	7890	7890	7890	0
86	20241004	193400	91477420	7890	7890	7890	7890	0
87	20241004	193300	91477420	7890	7890	7890	7890	0
88	20241004	193200	91477420	7890	7890	7890	7890	0
89	20241004	193100	91477420	7890	7890	7890	7890	0
90	20241004	193000	91477420	7890	7890	7890	7890	0
91	20241004	192900	91477420	7890	7890	7890	7890	0
92	20241004	192800	91477420	7890	7890	7890	7890	282
93	20241004	192700	91477420	7890	7890	7890	7890	0
94	20241004	192600	91477420	7890	7890	7890	7890	0
95	20241004	192500	91477420	7890	7890	7890	7890	0
96	20241004	192400	91477420	7890	7890	7890	7890	0
97	20241004	192300	91477420	7890	7890	7890	7890	0
98	20241004	192200	91477420	7890	7890	7890	7890	0
99	20241004	192100	91477420	7890	7890	7890	7890	0
100	20241004	192000	91477420	7890	7890	7890	7890	0
101	20241004	191900	91477420	7890	7890	7890	7890	0
102	20241004	191800	91477420	7890	7890	7890	7890	0
103	20241004	191700	91477420	7890	7890	7890	7890	0
104	20241004	191600	91477420	7890	7890	7890	7890	0
105	20241004	191500	91477420	7890	7890	7890	7890	0
106	20241004	191400	91477420	7890	7890	7890	7890	0
107	20241004	191300	91477420	7890	7890	7890	7890	0
108	20241004	191200	91477420	7890	7890	7890	7890	0
109	20241004	191100	91477420	7890	7890	7890	7890	0
110	20241004	191000	91477420	7890	7890	7890	7890	0
111	20241004	190900	91477420	7890	7890	7890	7890	0
112	20241004	190800	91477420	7890	7890	7890	7890	0
113	20241004	190700	91477420	7890	7890	7890	7890	0
114	20241004	190600	91477420	7890	7890	7890	7890	0
115	20241004	190500	91477420	7890	7890	7890	7890	0
116	20241004	190400	91477420	7890	7890	7890	7890	0
117	20241004	190300	91477420	7890	7890	7890	7890	0
118	20241004	190200	91477420	7890	7890	7890	7890	0
119	20241004	190100	91477420	7890	7890	7890	7890	0
120	20241004	190000	91477420	7890	7890	7890	7890	0
121	20241004	185900	91477420	7890	7890	7890	7890	0
122	20241004	185800	91477420	7890	7890	7890	7890	282
123	20241004	185700	91477420	7890	7890	7890	7890	0
124	20241004	185600	91477420	7890	7890	7890	7890	0
125	20241004	185500	91477420	7890	7890	7890	7890	0
126	20241004	185400	91477420	7890	7890	7890	7890	0
127	20241004	185300	91477420	7890	7890	7890	7890	0
128	20241004	185200	91477420	7890	7890	7890	7890	0
129	20241004	185100	91477420	7890	7890	7890	7890	0
130	20241004	185000	91477420	7890	7890	7890	7890	0
131	20241004	184900	91477420	7890	7890	7890	7890	0
132	20241004	184800	91477420	7890	7890	7890	7890	0
133	20241004	184700	91477420	7890	7890	7890	7890	0
134	20241004	184600	91477420	7890	7890	7890	7890	0
135	20241004	184500	91477420	7890	7890	7890	7890	0
136	20241004	184400	91477420	7890	7890	7890	7890	0
137	20241004	184300	91477420	7890	7890	7890	7890	0
138	20241004	184200	91477420	7890	7890	7890	7890	0
139	20241004	184100	91477420	7890	7890	7890	7890	0
140	20241004	184000	91477420	7890	7890	7890	7890	0
141	20241004	183900	91477420	7890	7890	7890	7890	0
142	20241004	183800	91477420	7890	7890	7890	7890	0
143	20241004	183700	91477420	7890	7890	7890	7890	0
144	20241004	183600	91477420	7890	7890	7890	7890	0
145	20241004	183500	91477420	7890	7890	7890	7890	0
146	20241004	183400	91477420	7890	7890	7890	7890	0
147	20241004	183300	91477420	7890	7890	7890	7890	0
148	20241004	183200	91477420	7890	7890	7890	7890	0
149	20241004	183100	91477420	7890	7890	7890	7890	0
150	20241004	183000	91477420	7890	7890	7890	7890	0
151	20241004	182900	91477420	7890	7890	7890	7890	0
152	20241004	182800	91477420	7890	7890	7890	7890	282
153	20241004	182700	91477420	7890	7890	7890	7890	0
154	20241004	182600	91477420	7890	7890	7890	7890	0
155	20241004	182500	91477420	7890	7890	7890	7890	0
156	20241004	182400	91477420	7890	7890	7890	7890	0
157	20241004	182300	91477420	7890	7890	7890	7890	0
158	20241004	182200	91477420	7890	7890	7890	7890	0
159	20241004	182100	91477420	7890	7890	7890	7890	0
160	20241004	182000	91477420	7890	7890	7890	7890	0
161	20241004	181900	91477420	7890	7890	7890	7890	0
162	20241004	181800	91477420	7890	7890	7890	7890	0
163	20241004	181700	91477420	7890	7890	7890	7890	0
164	20241004	181600	91477420	7890	7890	7890	7890	0
165	20241004	181500	91477420	7890	7890	7890	7890	0
166	20241004	181400	91477420	7890	7890	7890	7890	0
167	20241004	181300	91477420	7890	7890	7890	7890	0
168	20241004	181200	91477420	7890	7890	7890	7890	0
169	20241004	181100	91477420	7890	7890	7890	7890	0
170	20241004	181000	91477420	7890	7890	7890	7890	0
171	20241004	180900	91477420	7890	7890	7890	7890	0
172	20241004	180800	91477420	7890	7890	7890	7890	0
173	20241004	180700	91477420	7890	7890	7890	7890	0
174	20241004	180600	91477420	7890	7890	7890	7890	0
175	20241004	180500	91477420	7890	7890	7890	7890	0
176	20241004	180400	91477420	7890	7890	7890	7890	0
177	20241004	180300	91477420	7890	7890	7890	7890	0
178	20241004	180200	91477420	7890	7890	7890	7890	0
179	20241004	180100	91477420	7890	7890	7890	7890	0
180	20241004	180000	91477420	7890	7890	7890	7890	0
181	20241004	175900	91477420	7890	7890	7890	7890	0
182	20241004	175800	91477420	7890	7890	7890	7890	282
183	20241004	175700	91477420	7890	7890	7890	7890	0
184	20241004	175600	91477420	7890	7890	7890	7890	0
185	20241004	175500	91477420	7890	7890	7890	7890	0
186	20241004	175400	91477420	7890	7890	7890	7890	0
187	20241004	175300	91477420	7890	7890	7890	7890	0
188	20241004	175200	91477420	7890	7890	7890	7890	0
189	20241004	175100	91477420	7890	7890	7890	7890	0
190	20241004	175000	91477420	7890	7890	7890	7890	0
191	20241004	174900	91477420	7890	7890	7890	7890	0
192	20241004	174800	91477420	7890	7890	7890	7890	0
193	20241004	174700	91477420	7890	7890	7890	7890	0
194	20241004	174600	91477420	7890	7890	7890	7890	0
195	20241004	174500	91477420	7890	7890	7890	7890	0
196	20241004	174400	91477420	7890	7890	7890	7890	0
197	20241004	174300	91477420	7890	7890	7890	7890	0
198	20241004	174200	91477420	7890	7890	7890	7890	0
199	20241004	174100	91477420	7890	7890	7890	7890	0
200	20241004	174000	91477420	7890	7890	7890	7890	0
201	20241004	173900	91477420	7890	7890	7890	7890	0
202	20241004	173800	91477420	7890	7890	7890	7890	0
203	20241004	173700	91477420	7890	7890	7890	7890	0
204	20241004	173600	91477420	7890	7890	7890	7890	0
205	20241004	173500	91477420	7890	7890	7890	7890	0
206	20241004	173400	91477420	7890	7890	7890	7890	0
207	20241004	173300	91477420	7890	7890	7890	7890	0
208	20241004	173200	91477420	7890	7890	7890	7890	0
209	20241004	173100	91477420	7890	7890	7890	7890	0
210	20241004	173000	91477420	7890	7890	7890	7890	0
211	20241004	172900	91477420	7890	7890	7890	7890	0
212	20241004	172800	91477420	7890	7890	7890	7890	282
213	20241004	172700	91477420	7890	7890	7890	7890	0
214	20241004	172600	91477420	7890	7890	7890	7890	0
215	20241004	172500	91477420	7890	7890	7890	7890	0
216	20241004	172400	91477420	7890	7890	7890	7890	0
217	20241004	172300	91477420	7890	7890	7890	7890	0
218	20241004	172200	91477420	7890	7890	7890	7890	0
219	20241004	172100	91477420	7890	7890	7890	7890	0
220	20241004	172000	91477420	7890	7890	7890	7890	0
221	20241004	171900	91477420	7890	7890	7890	7890	0
222	20241004	171800	91477420	7890	7890	7890	7890	0
223	20241004	171700	91477420	7890	7890	7890	7890	0
224	20241004	171600	91477420	7890	7890	7890	7890	0
225	20241004	171500	91477420	7890	7890	7890	7890	0
226	20241004	171400	91477420	7890	7890	7890	7890	0
227	20241004	171300	91477420	7890	7890	7890	7890	0
228	20241004	171200	91477420	7890	7890	7890	7890	0
229	20241004	171100	91477420	7890	7890	7890	7890	0
230	20241004	171000	91477420	7890	7890	7890	7890	0
231	20241004	170900	91477420	7890	7890	7890	7890	0
232	20241004	170800	91477420	7890	7890	7890	7890	0
233	20241004	170700	91477420	7890	7890	7890	7890	0
234	20241004	170600	91477420	7890	7890	7890	7890	0
235	20241004	170500	91477420	7890	7890	7890	7890	0
236	20241004	170400	91477420	7890	7890	7890	7890	0
237	20241004	170300	91477420	7890	7890	7890	7890	0
238	20241004	170200	91477420	7890	7890	7890	7890	0
239	20241004	170100	91477420	7890	7890	7890	7890	0
240	20241004	170000	91477420	7890	7890	7890	7890	0
241	20241004	165900	91477420	7890	7890	7890	7890	0
242	20241004	165800	91477420	7890	7890	7890	7890	282
243	20241004	165700	91477420	7890	7890	7890	7890	0
244	20241004	165600	91477420	7890	7890	7890	7890	0
245	20241004	165500	91477420	7890	7890	7890	7890	0
246	20241004	165400	91477420	7890	7890	7890	7890	0
247	20241004	165300	91477420	7890	7890	7890	7890	0
248	20241004	165200	91477420	7890	7890	7890	7890	0
249	20241004	165100	91477420	7890	7890	7890	7890	0
250	20241004	165000	91477420	7890	7890	7890	7890	0
251	20241004	164900	91477420	7890	7890	7890	7890	0
252	20241004	164800	91477420	7890	7890	7890	7890	0
253	20241004	164700	91477420	7890	7890	7890	7890	0
254	20241004	164600	91477420	7890	7890	7890	7890	0
255	20241004	164500	91477420	7890	7890	7890	7890	0
256	20241004	164400	91477420	7890	7890	7890	7890	0
257	20241004	164300	91477420	7890	7890	7890	7890	0
258	20241004	164200	91477420	7890	7890	7890	7890	0
259	20241004	164100	91477420	7890	7890	7890	7890	0
260	20241004	164000	91477420	7890	7890	7890	7890	0
261	20241004	163900	91477420	7890	7890	7890	7890	0
262	20241004	163800	91477420	7890	7890	7890	7890	0
263	20241004	163700	91477420	7890	7890	7890	7890	0
264	20241004	163600	91477420	7890	7890	7890	7890	0
265	20241004	163500	91477420	7890	7890	7890	7890	0
266	20241004	163400	91477420	7890	7890	7890	7890	0
267	20241004	163300	91477420	7890	7890	7890	7890	0
268	20241004	163200	91477420	7890	7890	7890	7890	0
269	20241004	163100	91477420	7890	7890	7890	7890	0
270	20241004	163000	91477420	7890	7890	7890	7890	0
271	20241004	162900	91477420	7890	7890	7890	7890	0
272	20241004	162800	91477420	7890	7890	7890	7890	282
273	20241004	162700	91477420	7890	7890	7890	7890	0
274	20241004	162600	91477420	7890	7890	7890	7890	0
275	20241004	162500	91477420	7890	7890	7890	7890	0
276	20241004	162400	91477420	7890	7890	7890	7890	0
277	20241004	162300	91477420	7890	7890	7890	7890	0
278	20241004	162200	91477420	7890	7890	7890	7890	0
279	20241004	162100	91477420	7890	7890	7890	7890	0
280	20241004	162000	91477420	7890	7890	7890	7890	0
281	20241004	161900	91477420	7890	7890	7890	7890	0
282	20241004	161800	91477420	7890	7890	7890	7890	0
283	20241004	161700	91477420	7890	7890	7890	7890	0
284	20241004	161600	91477420	7890	7890	7890	7890	0
285	20241004	161500	91477420	7890	7890	7890	7890	0
286	20241004	161400	91477420	7890	7890	7890	7890	0
287	20241004	161300	91477420	7890	7890	7890	7890	0
288	20241004	161200	91477420	7890	7890	7890	7890	0
289	20241004	161100	91477420	7890	7890	7890	7890	0
290	20241004	161000	91477420	7890	7890	7890	7890	0
291	20241004	160900	91477420	7890	7890	7890	7890	0
292	20241004	160800	91477420	7890	7890	7890	7890	0
293	20241004	160700	91477420	7890	7890	7890	7890	0
294	20241004	160600	91477420	7890	7890	7890	7890	0
295	20241004	160500	91477420	7890	7890	7890	7890	0
296	20241004	160400	91477420	7890	7890	7890	7890	0
297	20241004	160300	91477420	7890	7890	7890	7890	0
298	20241004	160200	91477420	7890	7890	7890	7890	0
299	20241004	160100	91477420	7890	7890	7890	7890	0
300	20241004	160000	91477420	7890	7890	7890	7890	0
301	20241004	155900	91477420	7890	7890	7890	7890	0
302	20241004	155800	91477420	7890	7890	7890	7890	282
303	20241004	155700	91477420	7890	7890	7890	7890	0
304	20241004	155600	91477420	7890	7890	7890	7890	0
305	20241004	155500	91477420	7890	7890	7890	7890	0
306	20241004	155400	91477420	7890	7890	7890	7890	0
307	20241004	155300	91477420	7890	7890	7890	7890	0
308	20241004	155200	91477420	7890	7890	7890	7890	0
309	20241004	155100	91477420	7890	7890	7890	7890	0
310	20241004	155000	91477420	7890	7890	7890	7890	0
311	20241004	154900	91477420	7890	7890	7890	7890	0
312	20241004	154800	91477420	7890	7890	7890	7890	0
313	20241004	154700	91477420	7890	7890	7890	7890	0
314	20241004	154600	91477420	7890	7890	7890	7890	0
315	20241004	154500	91477420	7890	7890	7890	7890	0
316	20241004	154400	91477420	7890	7890	7890	7890	0
317	20241004	154300	91477420	7890	7890	7890	7890	0
318	20241004	154200	91477420	7890	7890	7890	7890	0
319	20241004	154100	91477420	7890	7890	7890	7890	0
320	20241004	154000	91477420	7890	7890	7890	7890	0
321	20241004	153900	91477420	7890	7890	7890	7890	0
322	20241004	153800	91477420	7890	7890	7890	7890	0
323	20241004	153700	91477420	7890	7890	7890	7890	0
324	20241004	153600	91477420	7890	7890	7890	7890	0
325	20241004	153500	91477420	7890	7890	7890	7890	0
326	20241004	153400	91477420	7890	7890	7890	7890	0
327	20241004	153300	91477420	7890	7890	7890	7890	0
328	20241004	153200	91477420	7890	7890	7890	7890	0
329	20241004	153100	91477420	7890	7890	7890	7890	0
330	20241004	153000	91477420	7890	7890	7890	7890	282
331	20241004	152900	89252440	7890	7890	7890	7890	0
332	20241004	152800	89252440	7890	7890	7890	7890	0
333	20241004	152700	89252440	7890	7890	7890	7890	0
334	20241004	152600	89252440	7890	7890	7890	7890	0
335	20241004	152500	89252440	7890	7890	7890	7890	0
336	20241004	152400	89252440	7890	7890	7890	7890	0
337	20241004	152300	89252440	7890	7890	7890	7890	0
338	20241004	152200	89252440	7890	7890	7890	7890	0
339	20241004	152100	89252440	7890	7890	7890	7890	0
340	20241004	152000	89252440	7890	7890	7890	7890	0
341	20241004	151900	89252440	7890	7890	7890	7890	0
342	20241004	151800	89252440	7890	7890	7890	7890	0
343	20241004	151700	89252440	7890	7900	7900	7890	30
344	20241004	151600	89015530	7910	7910	7910	7910	24
345	20241004	151500	88825690	7910	7910	7910	7910	2
346	20241004	151400	88809870	7920	7910	7920	7910	104
347	20241004	151300	87987030	7910	7900	7910	7900	53
348	20241004	151200	87568000	7910	7910	7910	7910	1
349	20241004	151100	87560090	7900	7900	7900	7900	219
350	20241004	151000	85829990	7910	7910	7910	7910	0
351	20241004	150900	85829990	7910	7910	7910	7910	1
352	20241004	150800	85822080	7900	7900	7900	7900	100
353	20241004	150700	85032080	7900	7900	7900	7900	0
354	20241004	150600	85032080	7900	7900	7900	7900	41
355	20241004	150500	84708180	7900	7900	7900	7900	1
356	20241004	150400	84700280	7900	7900	7900	7900	0
357	20241004	150300	84700280	7900	7900	7900	7900	0
358	20241004	150200	84700280	7900	7900	7900	7900	14
359	20241004	150100	84589680	7900	7900	7900	7900	0
360	20241004	150000	84589680	7900	7900	7900	7900	120
361	20241004	145900	83641680	7910	7910	7910	7910	0
362	20241004	145800	83641680	7910	7910	7910	7910	100
363	20241004	145700	82850680	7900	7910	7910	7900	235
364	20241004	145600	80992440	7920	7920	7920	7920	44
365	20241004	145500	80643960	7920	7920	7920	7920	1
366	20241004	145400	80636040	7930	7930	7930	7930	0
367	20241004	145300	80636040	7930	7930	7930	7930	1
368	20241004	145200	80628110	7930	7930	7930	7930	0
369	20241004	145100	80628110	7930	7930	7930	7930	1
370	20241004	145000	80620180	7930	7930	7930	7930	0
371	20241004	144900	80620180	7930	7940	7940	7930	13
372	20241004	144800	80517060	7930	7930	7930	7930	0
373	20241004	144700	80517060	7930	7930	7930	7930	0
374	20241004	144600	80517060	7930	7930	7930	7930	0
375	20241004	144500	80517060	7930	7930	7930	7930	0
376	20241004	144400	80517060	7930	7930	7930	7930	0
377	20241004	144300	80517060	7930	7930	7930	7930	0
378	20241004	144200	80517060	7930	7930	7930	7930	0
379	20241004	144100	80517060	7930	7930	7930	7930	0
380	20241004	144000	80517060	7930	7930	7930	7930	0
381	20241004	143900	80517060	7930	7930	7930	7930	0
382	20241004	143800	80517060	7930	7930	7930	7930	0
383	20241004	143700	80517060	7930	7930	7930	7930	0
384	20241004	143600	80517060	7930	7930	7930	7930	10
385	20241004	143500	80437760	7930	7930	7930	7930	0
386	20241004	143400	80437760	7930	7930	7930	7930	0
387	20241004	143300	80437760	7930	7930	7930	7930	0
388	20241004	143200	80437760	7930	7930	7930	7930	237
389	20241004	143100	78558350	7970	7970	7970	7970	0
390	20241004	143000	78558350	7970	7970	7970	7970	0
391	20241004	142900	78558350	7970	7970	7970	7970	0
392	20241004	142800	78558350	7970	7970	7970	7970	1
393	20241004	142700	78550380	7930	7930	7930	7930	0
394	20241004	142600	78550380	7930	7930	7930	7930	0
395	20241004	142500	78550380	7930	7930	7930	7930	0
396	20241004	142400	78550380	7930	7930	7930	7930	0
397	20241004	142300	78550380	7930	7930	7930	7930	0
398	20241004	142200	78550380	7930	7930	7930	7930	0
399	20241004	142100	78550380	7930	7930	7930	7930	0
400	20241004	142000	78550380	7930	7930	7930	7930	0
401	20241004	141900	78550380	7930	7930	7930	7930	0
402	20241004	141800	78550380	7930	7930	7930	7930	0
403	20241004	141700	78550380	7930	7930	7930	7930	0
404	20241004	141600	78550380	7930	7930	7930	7930	1
405	20241004	141500	78542450	7960	7960	7960	7960	0
406	20241004	141400	78542450	7960	7960	7960	7960	0
407	20241004	141300	78542450	7960	7960	7960	7960	0
408	20241004	141200	78542450	7960	7960	7960	7960	0
409	20241004	141100	78542450	7960	7960	7960	7960	0
410	20241004	141000	78542450	7960	7960	7960	7960	150
411	20241004	140900	77348450	7930	7930	7930	7930	0
412	20241004	140800	77348450	7930	7930	7930	7930	0
413	20241004	140700	77348450	7930	7930	7930	7930	0
414	20241004	140600	77348450	7930	7930	7930	7930	0
415	20241004	140500	77348450	7930	7930	7930	7930	0
416	20241004	140400	77348450	7930	7930	7930	7930	0
417	20241004	140300	77348450	7930	7930	7930	7930	0
418	20241004	140200	77348450	7930	7930	7930	7930	76
419	20241004	140100	76745770	7910	7910	7910	7910	0
420	20241004	140000	76745770	7910	7910	7910	7910	5
421	20241004	135900	76706220	7920	7920	7920	7920	0
422	20241004	135800	76706220	7920	7920	7920	7920	22
423	20241004	135700	76531980	7930	7930	7930	7930	0
424	20241004	135600	76531980	7930	7930	7930	7930	82
425	20241004	135500	75881720	7940	7940	7940	7940	0
426	20241004	135400	75881720	7940	7940	7940	7940	22
427	20241004	135300	75707040	7950	7950	7950	7950	126
428	20241004	135200	74705340	7950	7950	7950	7950	0
429	20241004	135100	74705340	7950	7950	7950	7950	11
430	20241004	135000	74617890	7940	7940	7940	7940	0
431	20241004	134900	74617890	7940	7940	7940	7940	0
432	20241004	134800	74617890	7940	7940	7940	7940	0
433	20241004	134700	74617890	7940	7940	7940	7940	0
434	20241004	134600	74617890	7940	7940	7940	7940	0
435	20241004	134500	74617890	7940	7940	7940	7940	0
436	20241004	134400	74617890	7940	7940	7940	7940	1
437	20241004	134300	74609950	7980	7980	7980	7980	0
438	20241004	134200	74609950	7980	7980	7980	7980	0
439	20241004	134100	74609950	7980	7980	7980	7980	0
440	20241004	134000	74609950	7980	7980	7980	7980	0
441	20241004	133900	74609950	7980	7980	7980	7980	0
442	20241004	133800	74609950	7980	7980	7980	7980	0
443	20241004	133700	74609950	7980	7980	7980	7980	0
444	20241004	133600	74609950	7980	7980	7980	7980	0
445	20241004	133500	74609950	7980	7980	7980	7980	1
446	20241004	133400	74601970	7980	7980	7980	7980	0
447	20241004	133300	74601970	7980	7980	7980	7980	0
448	20241004	133200	74601970	7980	7980	7980	7980	1
449	20241004	133100	74593990	7970	7970	7970	7970	0
450	20241004	133000	74593990	7970	7970	7970	7970	0
451	20241004	132900	74593990	7970	7950	7970	7940	12
452	20241004	132800	74498580	7950	7950	7950	7950	0
453	20241004	132700	74498580	7950	7950	7950	7950	0
454	20241004	132600	74498580	7950	7950	7950	7950	0
455	20241004	132500	74498580	7950	7950	7950	7950	0
456	20241004	132400	74498580	7950	7950	7950	7950	0
457	20241004	132300	74498580	7950	7950	7950	7950	0
458	20241004	132200	74498580	7950	7950	7950	7950	0
459	20241004	132100	74498580	7950	7950	7950	7950	1
460	20241004	132000	74490630	7950	7950	7950	7950	0
461	20241004	131900	74490630	7950	7950	7950	7950	0
462	20241004	131800	74490630	7950	7950	7950	7950	0
463	20241004	131700	74490630	7950	7950	7950	7950	0
464	20241004	131600	74490630	7950	7950	7950	7950	0
465	20241004	131500	74490630	7950	7950	7950	7950	0
466	20241004	131400	74490630	7950	7950	7950	7950	0
467	20241004	131300	74490630	7950	7950	7950	7950	0
468	20241004	131200	74490630	7950	7950	7950	7950	0
469	20241004	131100	74490630	7950	7950	7950	7950	0
470	20241004	131000	74490630	7950	7950	7950	7950	0
471	20241004	130900	74490630	7950	7950	7950	7950	0
472	20241004	130800	74490630	7950	7950	7950	7950	0
473	20241004	130700	74490630	7950	7950	7950	7950	0
474	20241004	130600	74490630	7950	7950	7950	7950	0
475	20241004	130500	74490630	7950	7950	7950	7950	0
476	20241004	130400	74490630	7950	7950	7950	7950	0
477	20241004	130300	74490630	7950	7950	7950	7950	0
478	20241004	130200	74490630	7950	7960	7960	7950	130
479	20241004	130100	73456030	7970	7970	7970	7970	0
480	20241004	130000	73456030	7970	7970	7970	7970	0
481	20241004	125900	73456030	7970	7970	7970	7970	0
482	20241004	125800	73456030	7970	7970	7970	7970	0
483	20241004	125700	73456030	7970	7970	7970	7970	0
484	20241004	125600	73456030	7970	7970	7970	7970	0
485	20241004	125500	73456030	7970	7970	7970	7970	0
486	20241004	125400	73456030	7970	7970	7970	7970	0
487	20241004	125300	73456030	7970	7970	7970	7970	0
488	20241004	125200	73456030	7970	7970	7970	7970	0
489	20241004	125100	73456030	7970	7970	7970	7970	0
490	20241004	125000	73456030	7970	7970	7970	7970	0
491	20241004	124900	73456030	7970	7970	7970	7970	0
492	20241004	124800	73456030	7970	7970	7970	7970	0
493	20241004	124700	73456030	7970	7970	7970	7970	0
494	20241004	124600	73456030	7970	7970	7970	7970	9
495	20241004	124500	73384300	7970	7970	7970	7970	0
496	20241004	124400	73384300	7970	7970	7970	7970	20
497	20241004	124300	73224900	7980	7980	7980	7980	0
498	20241004	124200	73224900	7980	7980	7980	7980	0
499	20241004	124100	73224900	7980	7960	7980	7960	91
500	20241004	124000	72499740	7960	7960	7960	7960	0
501	20241004	123900	72499740	7960	7970	7970	7960	211
502	20241004	123800	70819030	7970	7970	7970	7970	0
503	20241004	123700	70819030	7970	7970	7970	7970	0
504	20241004	123600	70819030	7970	7970	7970	7970	0
505	20241004	123500	70819030	7970	7970	7970	7970	0
506	20241004	123400	70819030	7970	7970	7970	7970	0
507	20241004	123300	70819030	7970	7970	7970	7970	0
508	20241004	123200	70819030	7970	7970	7970	7970	1
509	20241004	123100	70811060	7990	7990	7990	7990	0
510	20241004	123000	70811060	7990	7990	7990	7990	0
511	20241004	122900	70811060	7990	7990	7990	7990	7
512	20241004	122800	70755130	7990	7990	7990	7990	0
513	20241004	122700	70755130	7990	7990	7990	7990	0
514	20241004	122600	70755130	7990	7990	7990	7990	0
515	20241004	122500	70755130	7990	7990	7990	7990	4
516	20241004	122400	70723170	7980	7980	7980	7980	100
517	20241004	122300	69925170	7980	7980	7980	7980	0
518	20241004	122200	69925170	7980	7980	7980	7980	34
519	20241004	122100	69653850	7980	7990	7990	7980	41
520	20241004	122000	69326660	7990	7990	7990	7990	0
521	20241004	121900	69326660	7990	7990	7990	7990	0
522	20241004	121800	69326660	7990	7990	7990	7990	0
523	20241004	121700	69326660	7990	7990	7990	7990	0
524	20241004	121600	69326660	7990	7990	7990	7990	20
525	20241004	121500	69166860	8000	7990	8000	7980	142
526	20241004	121400	68031900	7970	7980	7980	7970	59
527	20241004	121300	67561140	7980	7980	7980	7980	0
528	20241004	121200	67561140	7980	7980	7980	7980	0
529	20241004	121100	67561140	7980	7980	7980	7980	0
530	20241004	121000	67561140	7980	7980	7980	7980	4
531	20241004	120900	67529220	7990	7990	7990	7990	20
532	20241004	120800	67369420	8000	8000	8000	8000	14
533	20241004	120700	67257420	8000	7980	8000	7980	178
534	20241004	120600	65834260	7980	7980	7980	7980	0
535	20241004	120500	65834260	7980	7980	7980	7980	0
536	20241004	120400	65834260	7980	7980	7980	7980	11
537	20241004	120300	65746480	7990	7990	7990	7990	0
538	20241004	120200	65746480	7990	7990	7990	7990	0
539	20241004	120100	65746480	7990	7990	7990	7990	0
540	20241004	120000	65746480	7990	7990	7990	7990	0
541	20241004	115900	65746480	7990	7990	7990	7990	0
542	20241004	115800	65746480	7990	7990	7990	7990	0
543	20241004	115700	65746480	7990	7990	7990	7990	0
544	20241004	115600	65746480	7990	7990	7990	7990	0
545	20241004	115500	65746480	7990	7990	7990	7990	0
546	20241004	115400	65746480	7990	7990	7990	7990	0
547	20241004	115300	65746480	7990	7990	7990	7990	0
548	20241004	115200	65746480	7990	7990	7990	7990	111
549	20241004	115100	64859590	7990	7990	7990	7990	0
550	20241004	115000	64859590	7990	7990	7990	7990	0
551	20241004	114900	64859590	7990	7990	7990	7990	0
552	20241004	114800	64859590	7990	7990	7990	7990	0
553	20241004	114700	64859590	7990	7990	7990	7990	1
554	20241004	114600	64851600	8000	8000	8000	8000	0
555	20241004	114500	64851600	8000	8000	8000	8000	20
556	20241004	114400	64691600	7990	7990	7990	7990	28
557	20241004	114300	64467880	7990	7990	7990	7990	0
558	20241004	114200	64467880	7990	7990	7990	7990	0
559	20241004	114100	64467880	7990	7990	7990	7990	120
560	20241004	114000	63509080	8000	8000	8000	8000	0
561	20241004	113900	63509080	8000	8000	8000	8000	0
562	20241004	113800	63509080	8000	8000	8000	8000	0
563	20241004	113700	63509080	8000	8000	8000	8000	0
564	20241004	113600	63509080	8000	8000	8000	8000	0
565	20241004	113500	63509080	8000	8000	8000	8000	37
566	20241004	113400	63213080	8000	8000	8000	8000	0
567	20241004	113300	63213080	8000	8000	8000	8000	0
568	20241004	113200	63213080	8000	8000	8000	8000	0
569	20241004	113100	63213080	8000	8000	8000	8000	0
570	20241004	113000	63213080	8000	8000	8000	8000	0
571	20241004	112900	63213080	8000	8000	8000	8000	6
572	20241004	112800	63165080	8020	8020	8020	8010	54
573	20241004	112700	62732200	8020	8020	8020	8020	20
574	20241004	112600	62571800	8030	8030	8030	8030	0
575	20241004	112500	62571800	8030	8030	8030	8030	0
576	20241004	112400	62571800	8030	8030	8030	8030	0
577	20241004	112300	62571800	8030	8030	8030	8030	0
578	20241004	112200	62571800	8030	8020	8030	8020	80
579	20241004	112100	61929600	8050	8050	8050	8050	0
580	20241004	112000	61929600	8050	8050	8050	8050	0
581	20241004	111900	61929600	8050	8050	8050	8050	0
582	20241004	111800	61929600	8050	8050	8050	8050	0
583	20241004	111700	61929600	8050	8050	8050	8050	0
584	20241004	111600	61929600	8050	8030	8050	8030	8
585	20241004	111500	61865310	8030	8030	8030	8030	0
586	20241004	111400	61865310	8030	8030	8030	8030	0
587	20241004	111300	61865310	8030	8030	8030	8030	0
588	20241004	111200	61865310	8030	8030	8030	8030	0
589	20241004	111100	61865310	8030	8030	8030	8030	0
590	20241004	111000	61865310	8030	8030	8030	8030	0
591	20241004	110900	61865310	8030	8030	8030	8030	100
592	20241004	110800	61062310	8020	8020	8020	8020	100
593	20241004	110700	60260310	8020	8020	8020	8020	0
594	20241004	110600	60260310	8020	8020	8020	8020	0
595	20241004	110500	60260310	8020	8020	8020	8020	0
596	20241004	110400	60260310	8020	8020	8020	8020	0
597	20241004	110300	60260310	8020	8020	8020	8020	0
598	20241004	110200	60260310	8020	8020	8020	8020	0
599	20241004	110100	60260310	8020	8020	8020	8020	0
600	20241004	110000	60260310	8020	8020	8020	8020	0
601	20241004	105900	60260310	8020	8020	8020	8020	0
602	20241004	105800	60260310	8020	8020	8020	8020	0
603	20241004	105700	60260310	8020	8020	8020	8020	0
604	20241004	105600	60260310	8020	8020	8020	8020	0
605	20241004	105500	60260310	8020	8020	8020	8020	0
606	20241004	105400	60260310	8020	8020	8020	8020	0
607	20241004	105300	60260310	8020	8020	8020	8020	10
608	20241004	105200	60180110	8020	8020	8020	8020	0
609	20241004	105100	60180110	8020	8020	8020	8020	0
610	20241004	105000	60180110	8020	8020	8020	8020	0
611	20241004	104900	60180110	8020	8020	8020	8020	0
612	20241004	104800	60180110	8020	8020	8020	8020	3
613	20241004	104700	60156050	8020	8020	8020	8020	0
614	20241004	104600	60156050	8020	8020	8020	8020	0
615	20241004	104500	60156050	8020	8020	8020	8020	0
616	20241004	104400	60156050	8020	8020	8020	8020	63
617	20241004	104300	59650790	8030	8030	8030	8030	0
618	20241004	104200	59650790	8030	8030	8030	8030	0
619	20241004	104100	59650790	8030	8030	8030	8030	0
620	20241004	104000	59650790	8030	8030	8030	8030	0
621	20241004	103900	59650790	8030	8030	8030	8030	0
622	20241004	103800	59650790	8030	8030	8030	8030	0
623	20241004	103700	59650790	8030	8030	8030	8030	0
624	20241004	103600	59650790	8030	8030	8030	8030	0
625	20241004	103500	59650790	8030	8030	8030	8030	0
626	20241004	103400	59650790	8030	8030	8030	8030	1
627	20241004	103300	59642760	7870	7980	7980	7870	557
628	20241004	103200	55241950	8030	7980	8030	7980	665
629	20241004	103100	49929660	7980	7960	7980	7960	223
630	20241004	103000	48153270	7950	7950	7950	7950	68
631	20241004	102900	47612670	7940	7940	7940	7940	0
632	20241004	102800	47612670	7940	7940	7940	7940	90
633	20241004	102700	46898070	7890	7890	7890	7890	0
634	20241004	102600	46898070	7890	7890	7890	7890	18
635	20241004	102500	46756050	7890	7890	7890	7890	0
636	20241004	102400	46756050	7890	7890	7890	7890	0
637	20241004	102300	46756050	7890	7890	7890	7890	0
638	20241004	102200	46756050	7890	7890	7890	7890	0
639	20241004	102100	46756050	7890	7890	7890	7890	0
640	20241004	102000	46756050	7890	7890	7890	7890	0
641	20241004	101900	46756050	7890	7890	7890	7890	1
642	20241004	101800	46748160	7810	7810	7810	7810	0
643	20241004	101700	46748160	7810	7950	7950	7810	1750
644	20241004	101600	32947260	7970	7970	7970	7970	1
645	20241004	101500	32939290	7970	7970	7970	7970	0
646	20241004	101400	32939290	7970	7970	7970	7970	0
647	20241004	101300	32939290	7970	7970	7970	7970	0
648	20241004	101200	32939290	7970	7970	7970	7970	0
649	20241004	101100	32939290	7970	7970	7970	7970	0
650	20241004	101000	32939290	7970	7970	7970	7970	0
651	20241004	100900	32939290	7970	7970	7970	7970	0
652	20241004	100800	32939290	7970	7970	7970	7970	0
653	20241004	100700	32939290	7970	7970	7970	7970	0
654	20241004	100600	32939290	7970	7970	7970	7970	0
655	20241004	100500	32939290	7970	7970	7970	7970	0
656	20241004	100400	32939290	7970	7970	7970	7970	0
657	20241004	100300	32939290	7970	7970	7970	7970	2
658	20241004	100200	32923350	7930	7930	7930	7930	0
659	20241004	100100	32923350	7930	7930	7930	7930	0
660	20241004	100000	32923350	7930	7930	7930	7930	0
661	20241004	095900	32923350	7930	7930	7930	7930	0
662	20241004	095800	32923350	7930	7930	7930	7930	0
663	20241004	095700	32923350	7930	7930	7930	7930	250
664	20241004	095600	30940850	7940	7960	7960	7940	240
665	20241004	095500	29032770	7960	7960	7960	7960	0
666	20241004	095400	29032770	7960	7960	7960	7960	0
667	20241004	095300	29032770	7960	7960	7960	7960	0
668	20241004	095200	29032770	7960	7960	7960	7960	0
669	20241004	095100	29032770	7960	7960	7960	7960	26
670	20241004	095000	28825810	7960	7960	7960	7960	0
671	20241004	094900	28825810	7960	7960	7960	7960	0
672	20241004	094800	28825810	7960	7960	7960	7960	0
673	20241004	094700	28825810	7960	7960	7960	7960	0
674	20241004	094600	28825810	7960	7960	7960	7960	0
675	20241004	094500	28825810	7960	7960	7960	7960	42
676	20241004	094400	28491490	7970	7960	7970	7960	8
677	20241004	094300	28427760	7970	7970	7970	7970	0
678	20241004	094200	28427760	7970	7970	7970	7970	6
679	20241004	094100	28379940	7970	7970	7970	7950	83
680	20241004	094000	27719030	7960	7970	7980	7960	264
681	20241004	093900	25616590	7960	7960	7970	7960	60
682	20241004	093800	25138790	7980	7980	7980	7980	0
683	20241004	093700	25138790	7980	7980	7980	7980	0
684	20241004	093600	25138790	7980	7980	7980	7980	6
685	20241004	093500	25090910	7980	7980	7980	7980	0
686	20241004	093400	25090910	7980	7980	7980	7980	0
687	20241004	093300	25090910	7980	7980	7980	7980	0
688	20241004	093200	25090910	7980	7980	7980	7980	0
689	20241004	093100	25090910	7980	7980	7980	7980	2
690	20241004	093000	25074950	7990	7960	7990	7960	3
691	20241004	092900	25051040	7880	7880	7880	7880	0
692	20241004	092800	25051040	7880	7880	7880	7880	0
693	20241004	092700	25051040	7880	7870	7880	7870	663
694	20241004	092600	19830300	7860	7860	7860	7860	1
695	20241004	092500	19822440	7860	7850	7860	7850	41
696	20241004	092400	19500190	7850	7830	7870	7830	200
697	20241004	092300	17931390	7840	7840	7840	7840	2
698	20241004	092200	17915710	7840	7850	7850	7840	5
699	20241004	092100	17876500	7850	7850	7850	7850	10
700	20241004	092000	17798000	7850	7860	7860	7850	47
701	20241004	091900	17428980	7860	7880	7880	7860	122
702	20241004	091800	16470010	7900	7900	7900	7900	0
703	20241004	091700	16470010	7900	7910	7910	7900	1230
704	20241004	091600	6742440	7920	7930	7930	7920	323
705	20241004	091500	4184270	7930	7930	7930	7930	322
706	20241004	091400	1630810	7930	7930	7930	7930	0
707	20241004	091300	1630810	7930	7930	7930	7930	0
708	20241004	091200	1630810	7930	7930	7930	7930	100
709	20241004	091100	837810	7920	7920	7920	7920	0
710	20241004	091000	837810	7920	7930	7930	7920	20
711	20241004	090900	679400	7900	7900	7900	7900	0
712	20241004	090800	679400	7900	7900	7900	7900	0
713	20241004	090700	679400	7900	7900	7900	7900	0
714	20241004	090600	679400	7900	7900	7900	7900	0
715	20241004	090500	679400	7900	7900	7900	7900	0
716	20241004	090400	679400	7900	7900	7900	7900	0
717	20241004	090300	679400	7900	7900	7900	7900	0
718	20241004	090200	679400	7900	7900	7900	7900	1
719	20241004	090100	671500	7900	7900	7900	7900	0
720	20241004	090000	671500	7900	7900	7900	7900	85