KissMeData/078070/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195300	83057270	9850	9850	9850	9850	404
3	20241004	195200	83057270	9850	9850	9850	9850	0
4	20241004	195100	83057270	9850	9850	9850	9850	0
5	20241004	195000	83057270	9850	9850	9850	9850	0
6	20241004	194900	83057270	9850	9850	9850	9850	0
7	20241004	194800	83057270	9850	9850	9850	9850	0
8	20241004	194700	83057270	9850	9850	9850	9850	0
9	20241004	194600	83057270	9850	9850	9850	9850	0
10	20241004	194500	83057270	9850	9850	9850	9850	0
11	20241004	194400	83057270	9850	9850	9850	9850	0
12	20241004	194300	83057270	9850	9850	9850	9850	0
13	20241004	194200	83057270	9850	9850	9850	9850	0
14	20241004	194100	83057270	9850	9850	9850	9850	0
15	20241004	194000	83057270	9850	9850	9850	9850	0
16	20241004	193900	83057270	9850	9850	9850	9850	0
17	20241004	193800	83057270	9850	9850	9850	9850	0
18	20241004	193700	83057270	9850	9850	9850	9850	0
19	20241004	193600	83057270	9850	9850	9850	9850	0
20	20241004	193500	83057270	9850	9850	9850	9850	0
21	20241004	193400	83057270	9850	9850	9850	9850	0
22	20241004	193300	83057270	9850	9850	9850	9850	0
23	20241004	193200	83057270	9850	9850	9850	9850	0
24	20241004	193100	83057270	9850	9850	9850	9850	0
25	20241004	193000	83057270	9850	9850	9850	9850	0
26	20241004	192900	83057270	9850	9850	9850	9850	0
27	20241004	192800	83057270	9850	9850	9850	9850	0
28	20241004	192700	83057270	9850	9850	9850	9850	0
29	20241004	192600	83057270	9850	9850	9850	9850	0
30	20241004	192500	83057270	9850	9850	9850	9850	0
31	20241004	192400	83057270	9850	9850	9850	9850	0
32	20241004	192300	83057270	9850	9850	9850	9850	404
33	20241004	192200	83057270	9850	9850	9850	9850	0
34	20241004	192100	83057270	9850	9850	9850	9850	0
35	20241004	192000	83057270	9850	9850	9850	9850	0
36	20241004	191900	83057270	9850	9850	9850	9850	0
37	20241004	191800	83057270	9850	9850	9850	9850	0
38	20241004	191700	83057270	9850	9850	9850	9850	0
39	20241004	191600	83057270	9850	9850	9850	9850	0
40	20241004	191500	83057270	9850	9850	9850	9850	0
41	20241004	191400	83057270	9850	9850	9850	9850	0
42	20241004	191300	83057270	9850	9850	9850	9850	0
43	20241004	191200	83057270	9850	9850	9850	9850	0
44	20241004	191100	83057270	9850	9850	9850	9850	0
45	20241004	191000	83057270	9850	9850	9850	9850	0
46	20241004	190900	83057270	9850	9850	9850	9850	0
47	20241004	190800	83057270	9850	9850	9850	9850	0
48	20241004	190700	83057270	9850	9850	9850	9850	0
49	20241004	190600	83057270	9850	9850	9850	9850	0
50	20241004	190500	83057270	9850	9850	9850	9850	0
51	20241004	190400	83057270	9850	9850	9850	9850	0
52	20241004	190300	83057270	9850	9850	9850	9850	0
53	20241004	190200	83057270	9850	9850	9850	9850	0
54	20241004	190100	83057270	9850	9850	9850	9850	0
55	20241004	190000	83057270	9850	9850	9850	9850	0
56	20241004	185900	83057270	9850	9850	9850	9850	0
57	20241004	185800	83057270	9850	9850	9850	9850	0
58	20241004	185700	83057270	9850	9850	9850	9850	0
59	20241004	185600	83057270	9850	9850	9850	9850	0
60	20241004	185500	83057270	9850	9850	9850	9850	0
61	20241004	185400	83057270	9850	9850	9850	9850	0
62	20241004	185300	83057270	9850	9850	9850	9850	404
63	20241004	185200	83057270	9850	9850	9850	9850	0
64	20241004	185100	83057270	9850	9850	9850	9850	0
65	20241004	185000	83057270	9850	9850	9850	9850	0
66	20241004	184900	83057270	9850	9850	9850	9850	0
67	20241004	184800	83057270	9850	9850	9850	9850	0
68	20241004	184700	83057270	9850	9850	9850	9850	0
69	20241004	184600	83057270	9850	9850	9850	9850	0
70	20241004	184500	83057270	9850	9850	9850	9850	0
71	20241004	184400	83057270	9850	9850	9850	9850	0
72	20241004	184300	83057270	9850	9850	9850	9850	0
73	20241004	184200	83057270	9850	9850	9850	9850	0
74	20241004	184100	83057270	9850	9850	9850	9850	0
75	20241004	184000	83057270	9850	9850	9850	9850	0
76	20241004	183900	83057270	9850	9850	9850	9850	0
77	20241004	183800	83057270	9850	9850	9850	9850	0
78	20241004	183700	83057270	9850	9850	9850	9850	0
79	20241004	183600	83057270	9850	9850	9850	9850	0
80	20241004	183500	83057270	9850	9850	9850	9850	0
81	20241004	183400	83057270	9850	9850	9850	9850	0
82	20241004	183300	83057270	9850	9850	9850	9850	0
83	20241004	183200	83057270	9850	9850	9850	9850	0
84	20241004	183100	83057270	9850	9850	9850	9850	0
85	20241004	183000	83057270	9850	9850	9850	9850	0
86	20241004	182900	83057270	9850	9850	9850	9850	0
87	20241004	182800	83057270	9850	9850	9850	9850	0
88	20241004	182700	83057270	9850	9850	9850	9850	0
89	20241004	182600	83057270	9850	9850	9850	9850	0
90	20241004	182500	83057270	9850	9850	9850	9850	0
91	20241004	182400	83057270	9850	9850	9850	9850	0
92	20241004	182300	83057270	9850	9850	9850	9850	404
93	20241004	182200	83057270	9850	9850	9850	9850	0
94	20241004	182100	83057270	9850	9850	9850	9850	0
95	20241004	182000	83057270	9850	9850	9850	9850	0
96	20241004	181900	83057270	9850	9850	9850	9850	0
97	20241004	181800	83057270	9850	9850	9850	9850	0
98	20241004	181700	83057270	9850	9850	9850	9850	0
99	20241004	181600	83057270	9850	9850	9850	9850	0
100	20241004	181500	83057270	9850	9850	9850	9850	0
101	20241004	181400	83057270	9850	9850	9850	9850	0
102	20241004	181300	83057270	9850	9850	9850	9850	0
103	20241004	181200	83057270	9850	9850	9850	9850	0
104	20241004	181100	83057270	9850	9850	9850	9850	0
105	20241004	181000	83057270	9850	9850	9850	9850	0
106	20241004	180900	83057270	9850	9850	9850	9850	0
107	20241004	180800	83057270	9850	9850	9850	9850	0
108	20241004	180700	83057270	9850	9850	9850	9850	0
109	20241004	180600	83057270	9850	9850	9850	9850	0
110	20241004	180500	83057270	9850	9850	9850	9850	0
111	20241004	180400	83057270	9850	9850	9850	9850	0
112	20241004	180300	83057270	9850	9850	9850	9850	0
113	20241004	180200	83057270	9850	9850	9850	9850	0
114	20241004	180100	83057270	9850	9850	9850	9850	0
115	20241004	180000	83057270	9850	9850	9850	9850	0
116	20241004	175900	83057270	9850	9850	9850	9850	0
117	20241004	175800	83057270	9850	9850	9850	9850	0
118	20241004	175700	83057270	9850	9850	9850	9850	0
119	20241004	175600	83057270	9850	9850	9850	9850	0
120	20241004	175500	83057270	9850	9850	9850	9850	0
121	20241004	175400	83057270	9850	9850	9850	9850	0
122	20241004	175300	83057270	9850	9850	9850	9850	404
123	20241004	175200	83057270	9850	9850	9850	9850	0
124	20241004	175100	83057270	9850	9850	9850	9850	0
125	20241004	175000	83057270	9850	9850	9850	9850	0
126	20241004	174900	83057270	9850	9850	9850	9850	0
127	20241004	174800	83057270	9850	9850	9850	9850	0
128	20241004	174700	83057270	9850	9850	9850	9850	0
129	20241004	174600	83057270	9850	9850	9850	9850	0
130	20241004	174500	83057270	9850	9850	9850	9850	0
131	20241004	174400	83057270	9850	9850	9850	9850	0
132	20241004	174300	83057270	9850	9850	9850	9850	0
133	20241004	174200	83057270	9850	9850	9850	9850	0
134	20241004	174100	83057270	9850	9850	9850	9850	0
135	20241004	174000	83057270	9850	9850	9850	9850	0
136	20241004	173900	83057270	9850	9850	9850	9850	0
137	20241004	173800	83057270	9850	9850	9850	9850	0
138	20241004	173700	83057270	9850	9850	9850	9850	0
139	20241004	173600	83057270	9850	9850	9850	9850	0
140	20241004	173500	83057270	9850	9850	9850	9850	0
141	20241004	173400	83057270	9850	9850	9850	9850	0
142	20241004	173300	83057270	9850	9850	9850	9850	0
143	20241004	173200	83057270	9850	9850	9850	9850	0
144	20241004	173100	83057270	9850	9850	9850	9850	0
145	20241004	173000	83057270	9850	9850	9850	9850	0
146	20241004	172900	83057270	9850	9850	9850	9850	0
147	20241004	172800	83057270	9850	9850	9850	9850	0
148	20241004	172700	83057270	9850	9850	9850	9850	0
149	20241004	172600	83057270	9850	9850	9850	9850	0
150	20241004	172500	83057270	9850	9850	9850	9850	0
151	20241004	172400	83057270	9850	9850	9850	9850	0
152	20241004	172300	83057270	9850	9850	9850	9850	404
153	20241004	172200	83057270	9850	9850	9850	9850	0
154	20241004	172100	83057270	9850	9850	9850	9850	0
155	20241004	172000	83057270	9850	9850	9850	9850	0
156	20241004	171900	83057270	9850	9850	9850	9850	0
157	20241004	171800	83057270	9850	9850	9850	9850	0
158	20241004	171700	83057270	9850	9850	9850	9850	0
159	20241004	171600	83057270	9850	9850	9850	9850	0
160	20241004	171500	83057270	9850	9850	9850	9850	0
161	20241004	171400	83057270	9850	9850	9850	9850	0
162	20241004	171300	83057270	9850	9850	9850	9850	0
163	20241004	171200	83057270	9850	9850	9850	9850	0
164	20241004	171100	83057270	9850	9850	9850	9850	0
165	20241004	171000	83057270	9850	9850	9850	9850	0
166	20241004	170900	83057270	9850	9850	9850	9850	0
167	20241004	170800	83057270	9850	9850	9850	9850	0
168	20241004	170700	83057270	9850	9850	9850	9850	0
169	20241004	170600	83057270	9850	9850	9850	9850	0
170	20241004	170500	83057270	9850	9850	9850	9850	0
171	20241004	170400	83057270	9850	9850	9850	9850	0
172	20241004	170300	83057270	9850	9850	9850	9850	0
173	20241004	170200	83057270	9850	9850	9850	9850	0
174	20241004	170100	83057270	9850	9850	9850	9850	0
175	20241004	170000	83057270	9850	9850	9850	9850	0
176	20241004	165900	83057270	9850	9850	9850	9850	0
177	20241004	165800	83057270	9850	9850	9850	9850	0
178	20241004	165700	83057270	9850	9850	9850	9850	0
179	20241004	165600	83057270	9850	9850	9850	9850	0
180	20241004	165500	83057270	9850	9850	9850	9850	0
181	20241004	165400	83057270	9850	9850	9850	9850	0
182	20241004	165300	83057270	9850	9850	9850	9850	404
183	20241004	165200	83057270	9850	9850	9850	9850	0
184	20241004	165100	83057270	9850	9850	9850	9850	0
185	20241004	165000	83057270	9850	9850	9850	9850	0
186	20241004	164900	83057270	9850	9850	9850	9850	0
187	20241004	164800	83057270	9850	9850	9850	9850	0
188	20241004	164700	83057270	9850	9850	9850	9850	0
189	20241004	164600	83057270	9850	9850	9850	9850	0
190	20241004	164500	83057270	9850	9850	9850	9850	0
191	20241004	164400	83057270	9850	9850	9850	9850	0
192	20241004	164300	83057270	9850	9850	9850	9850	0
193	20241004	164200	83057270	9850	9850	9850	9850	0
194	20241004	164100	83057270	9850	9850	9850	9850	0
195	20241004	164000	83057270	9850	9850	9850	9850	0
196	20241004	163900	83057270	9850	9850	9850	9850	0
197	20241004	163800	83057270	9850	9850	9850	9850	0
198	20241004	163700	83057270	9850	9850	9850	9850	0
199	20241004	163600	83057270	9850	9850	9850	9850	0
200	20241004	163500	83057270	9850	9850	9850	9850	0
201	20241004	163400	83057270	9850	9850	9850	9850	0
202	20241004	163300	83057270	9850	9850	9850	9850	0
203	20241004	163200	83057270	9850	9850	9850	9850	0
204	20241004	163100	83057270	9850	9850	9850	9850	0
205	20241004	163000	83057270	9850	9850	9850	9850	0
206	20241004	162900	83057270	9850	9850	9850	9850	0
207	20241004	162800	83057270	9850	9850	9850	9850	0
208	20241004	162700	83057270	9850	9850	9850	9850	0
209	20241004	162600	83057270	9850	9850	9850	9850	0
210	20241004	162500	83057270	9850	9850	9850	9850	0
211	20241004	162400	83057270	9850	9850	9850	9850	0
212	20241004	162300	83057270	9850	9850	9850	9850	404
213	20241004	162200	83057270	9850	9850	9850	9850	0
214	20241004	162100	83057270	9850	9850	9850	9850	0
215	20241004	162000	83057270	9850	9850	9850	9850	0
216	20241004	161900	83057270	9850	9850	9850	9850	0
217	20241004	161800	83057270	9850	9850	9850	9850	0
218	20241004	161700	83057270	9850	9850	9850	9850	0
219	20241004	161600	83057270	9850	9850	9850	9850	0
220	20241004	161500	83057270	9850	9850	9850	9850	0
221	20241004	161400	83057270	9850	9850	9850	9850	0
222	20241004	161300	83057270	9850	9850	9850	9850	0
223	20241004	161200	83057270	9850	9850	9850	9850	0
224	20241004	161100	83057270	9850	9850	9850	9850	0
225	20241004	161000	83057270	9850	9850	9850	9850	0
226	20241004	160900	83057270	9850	9850	9850	9850	0
227	20241004	160800	83057270	9850	9850	9850	9850	0
228	20241004	160700	83057270	9850	9850	9850	9850	0
229	20241004	160600	83057270	9850	9850	9850	9850	0
230	20241004	160500	83057270	9850	9850	9850	9850	0
231	20241004	160400	83057270	9850	9850	9850	9850	0
232	20241004	160300	83057270	9850	9850	9850	9850	0
233	20241004	160200	83057270	9850	9850	9850	9850	0
234	20241004	160100	83057270	9850	9850	9850	9850	0
235	20241004	160000	83057270	9850	9850	9850	9850	0
236	20241004	155900	83057270	9850	9850	9850	9850	0
237	20241004	155800	83057270	9850	9850	9850	9850	0
238	20241004	155700	83057270	9850	9850	9850	9850	0
239	20241004	155600	83057270	9850	9850	9850	9850	0
240	20241004	155500	83057270	9850	9850	9850	9850	0
241	20241004	155400	83057270	9850	9850	9850	9850	0
242	20241004	155300	83057270	9850	9850	9850	9850	404
243	20241004	155200	83057270	9850	9850	9850	9850	0
244	20241004	155100	83057270	9850	9850	9850	9850	0
245	20241004	155000	83057270	9850	9850	9850	9850	0
246	20241004	154900	83057270	9850	9850	9850	9850	0
247	20241004	154800	83057270	9850	9850	9850	9850	0
248	20241004	154700	83057270	9850	9850	9850	9850	0
249	20241004	154600	83057270	9850	9850	9850	9850	0
250	20241004	154500	83057270	9850	9850	9850	9850	0
251	20241004	154400	83057270	9850	9850	9850	9850	0
252	20241004	154300	83057270	9850	9850	9850	9850	0
253	20241004	154200	83057270	9850	9850	9850	9850	0
254	20241004	154100	83057270	9850	9850	9850	9850	0
255	20241004	154000	83057270	9850	9850	9850	9850	0
256	20241004	153900	83057270	9850	9850	9850	9850	0
257	20241004	153800	83057270	9850	9850	9850	9850	0
258	20241004	153700	83057270	9850	9850	9850	9850	0
259	20241004	153600	83057270	9850	9850	9850	9850	0
260	20241004	153500	83057270	9850	9850	9850	9850	0
261	20241004	153400	83057270	9850	9850	9850	9850	0
262	20241004	153300	83057270	9850	9850	9850	9850	0
263	20241004	153200	83057270	9850	9850	9850	9850	0
264	20241004	153100	83057270	9850	9850	9850	9850	0
265	20241004	153000	83057270	9850	9850	9850	9850	404
266	20241004	152900	79077870	9870	9870	9870	9870	0
267	20241004	152800	79077870	9870	9870	9870	9870	0
268	20241004	152700	79077870	9870	9870	9870	9870	0
269	20241004	152600	79077870	9870	9870	9870	9870	0
270	20241004	152500	79077870	9870	9870	9870	9870	0
271	20241004	152400	79077870	9870	9870	9870	9870	0
272	20241004	152300	79077870	9870	9870	9870	9870	0
273	20241004	152200	79077870	9870	9870	9870	9870	0
274	20241004	152100	79077870	9870	9870	9870	9870	0
275	20241004	152000	79077870	9870	9870	9870	9870	0
276	20241004	151900	79077870	9870	9840	9870	9840	2
277	20241004	151800	79058160	9800	9830	9830	9800	500
278	20241004	151700	74154400	9880	9880	9880	9880	0
279	20241004	151600	74154400	9880	9880	9880	9880	0
280	20241004	151500	74154400	9880	9880	9880	9880	0
281	20241004	151400	74154400	9880	9880	9880	9880	0
282	20241004	151300	74154400	9880	9880	9880	9880	0
283	20241004	151200	74154400	9880	9880	9880	9880	0
284	20241004	151100	74154400	9880	9870	9880	9870	118
285	20241004	151000	72989730	9870	9880	9880	9870	7
286	20241004	150900	72920610	9870	9870	9870	9870	4
287	20241004	150800	72881130	9880	9880	9880	9880	0
288	20241004	150700	72881130	9880	9880	9880	9880	0
289	20241004	150600	72881130	9880	9880	9880	9880	2
290	20241004	150500	72861370	9880	9880	9880	9880	0
291	20241004	150400	72861370	9880	9880	9880	9880	0
292	20241004	150300	72861370	9880	9880	9880	9880	0
293	20241004	150200	72861370	9880	9880	9880	9880	10
294	20241004	150100	72762570	9880	9880	9880	9880	0
295	20241004	150000	72762570	9880	9880	9880	9880	0
296	20241004	145900	72762570	9880	9880	9880	9880	0
297	20241004	145800	72762570	9880	9880	9880	9880	0
298	20241004	145700	72762570	9880	9880	9880	9880	0
299	20241004	145600	72762570	9880	9880	9880	9880	0
300	20241004	145500	72762570	9880	9880	9880	9880	0
301	20241004	145400	72762570	9880	9880	9880	9880	0
302	20241004	145300	72762570	9880	9880	9880	9880	0
303	20241004	145200	72762570	9880	9880	9880	9880	0
304	20241004	145100	72762570	9880	9880	9880	9880	0
305	20241004	145000	72762570	9880	9870	9880	9870	705
306	20241004	144900	65804180	9850	9850	9850	9850	1
307	20241004	144800	65794330	9880	9880	9880	9880	0
308	20241004	144700	65794330	9880	9880	9880	9880	0
309	20241004	144600	65794330	9880	9880	9880	9880	0
310	20241004	144500	65794330	9880	9880	9880	9880	0
311	20241004	144400	65794330	9880	9880	9880	9880	0
312	20241004	144300	65794330	9880	9880	9880	9880	0
313	20241004	144200	65794330	9880	9880	9880	9880	0
314	20241004	144100	65794330	9880	9880	9880	9880	0
315	20241004	144000	65794330	9880	9880	9880	9880	0
316	20241004	143900	65794330	9880	9880	9880	9880	0
317	20241004	143800	65794330	9880	9880	9880	9880	0
318	20241004	143700	65794330	9880	9880	9880	9880	0
319	20241004	143600	65794330	9880	9880	9880	9880	0
320	20241004	143500	65794330	9880	9880	9880	9880	0
321	20241004	143400	65794330	9880	9880	9880	9880	0
322	20241004	143300	65794330	9880	9880	9880	9880	0
323	20241004	143200	65794330	9880	9880	9880	9880	0
324	20241004	143100	65794330	9880	9880	9880	9880	0
325	20241004	143000	65794330	9880	9880	9880	9880	0
326	20241004	142900	65794330	9880	9880	9880	9880	0
327	20241004	142800	65794330	9880	9880	9880	9880	0
328	20241004	142700	65794330	9880	9880	9880	9880	0
329	20241004	142600	65794330	9880	9880	9880	9880	0
330	20241004	142500	65794330	9880	9880	9880	9880	0
331	20241004	142400	65794330	9880	9880	9880	9880	0
332	20241004	142300	65794330	9880	9880	9880	9880	0
333	20241004	142200	65794330	9880	9880	9880	9880	1
334	20241004	142100	65784450	9890	9890	9890	9890	0
335	20241004	142000	65784450	9890	9890	9890	9890	0
336	20241004	141900	65784450	9890	9890	9890	9890	0
337	20241004	141800	65784450	9890	9890	9890	9890	0
338	20241004	141700	65784450	9890	9890	9890	9890	0
339	20241004	141600	65784450	9890	9890	9890	9890	0
340	20241004	141500	65784450	9890	9890	9890	9890	0
341	20241004	141400	65784450	9890	9890	9890	9890	0
342	20241004	141300	65784450	9890	9890	9890	9890	0
343	20241004	141200	65784450	9890	9890	9890	9890	0
344	20241004	141100	65784450	9890	9890	9890	9890	0
345	20241004	141000	65784450	9890	9840	9890	9840	54
346	20241004	140900	65251870	9850	9850	9850	9850	0
347	20241004	140800	65251870	9850	9850	9850	9850	0
348	20241004	140700	65251870	9850	9850	9850	9850	0
349	20241004	140600	65251870	9850	9850	9850	9850	1
350	20241004	140500	65242020	9840	9840	9840	9840	0
351	20241004	140400	65242020	9840	9840	9840	9840	0
352	20241004	140300	65242020	9840	9910	9910	9800	1725
353	20241004	140200	48309210	9910	9910	9910	9910	0
354	20241004	140100	48309210	9910	9910	9910	9910	0
355	20241004	140000	48309210	9910	9910	9910	9910	0
356	20241004	135900	48309210	9910	9910	9910	9910	0
357	20241004	135800	48309210	9910	9910	9910	9910	0
358	20241004	135700	48309210	9910	9910	9910	9910	0
359	20241004	135600	48309210	9910	9910	9910	9910	0
360	20241004	135500	48309210	9910	9910	9910	9910	0
361	20241004	135400	48309210	9910	9910	9910	9910	17
362	20241004	135300	48140740	9980	9980	9980	9980	0
363	20241004	135200	48140740	9980	9980	9980	9980	0
364	20241004	135100	48140740	9980	9980	9980	9980	0
365	20241004	135000	48140740	9980	9980	9980	9980	0
366	20241004	134900	48140740	9980	9980	9980	9980	0
367	20241004	134800	48140740	9980	9980	9980	9980	0
368	20241004	134700	48140740	9980	9980	9980	9980	0
369	20241004	134600	48140740	9980	9980	9980	9980	0
370	20241004	134500	48140740	9980	9980	9980	9980	0
371	20241004	134400	48140740	9980	9980	9980	9980	0
372	20241004	134300	48140740	9980	9980	9980	9980	0
373	20241004	134200	48140740	9980	9980	9980	9980	0
374	20241004	134100	48140740	9980	9980	9980	9980	0
375	20241004	134000	48140740	9980	9980	9980	9980	0
376	20241004	133900	48140740	9980	9980	9980	9980	0
377	20241004	133800	48140740	9980	9980	9980	9980	0
378	20241004	133700	48140740	9980	9980	9980	9980	0
379	20241004	133600	48140740	9980	9980	9980	9980	0
380	20241004	133500	48140740	9980	9980	9980	9980	0
381	20241004	133400	48140740	9980	9980	9980	9980	0
382	20241004	133300	48140740	9980	9980	9980	9980	0
383	20241004	133200	48140740	9980	9980	9980	9980	0
384	20241004	133100	48140740	9980	9980	9980	9980	0
385	20241004	133000	48140740	9980	9980	9980	9980	0
386	20241004	132900	48140740	9980	9980	9980	9980	0
387	20241004	132800	48140740	9980	9980	9980	9980	0
388	20241004	132700	48140740	9980	9980	9980	9980	0
389	20241004	132600	48140740	9980	9980	9980	9980	0
390	20241004	132500	48140740	9980	9970	9980	9970	40
391	20241004	132400	47741680	9920	9920	9920	9920	1
392	20241004	132300	47731760	9970	9970	9970	9970	0
393	20241004	132200	47731760	9970	9970	9970	9970	0
394	20241004	132100	47731760	9970	9970	9970	9970	0
395	20241004	132000	47731760	9970	9970	9970	9970	0
396	20241004	131900	47731760	9970	9970	9970	9970	0
397	20241004	131800	47731760	9970	9970	9970	9970	0
398	20241004	131700	47731760	9970	9970	9970	9970	0
399	20241004	131600	47731760	9970	9970	9970	9970	0
400	20241004	131500	47731760	9970	9970	9970	9970	0
401	20241004	131400	47731760	9970	9970	9970	9970	0
402	20241004	131300	47731760	9970	9970	9970	9970	0
403	20241004	131200	47731760	9970	9970	9970	9970	0
404	20241004	131100	47731760	9970	9970	9970	9970	0
405	20241004	131000	47731760	9970	9920	9970	9920	2
406	20241004	130900	47711870	9910	9910	9910	9910	0
407	20241004	130800	47711870	9910	9910	9910	9910	0
408	20241004	130700	47711870	9910	9910	9910	9910	0
409	20241004	130600	47711870	9910	9910	9910	9910	0
410	20241004	130500	47711870	9910	9910	9910	9910	0
411	20241004	130400	47711870	9910	9910	9910	9910	0
412	20241004	130300	47711870	9910	9910	9910	9910	0
413	20241004	130200	47711870	9910	9910	9910	9910	0
414	20241004	130100	47711870	9910	9910	9910	9910	0
415	20241004	130000	47711870	9910	9910	9910	9910	0
416	20241004	125900	47711870	9910	9910	9910	9910	0
417	20241004	125800	47711870	9910	9910	9910	9910	0
418	20241004	125700	47711870	9910	9910	9910	9910	0
419	20241004	125600	47711870	9910	9910	9910	9910	0
420	20241004	125500	47711870	9910	9910	9910	9910	0
421	20241004	125400	47711870	9910	9910	9910	9910	0
422	20241004	125300	47711870	9910	9910	9910	9910	0
423	20241004	125200	47711870	9910	9910	9910	9910	0
424	20241004	125100	47711870	9910	9910	9910	9910	0
425	20241004	125000	47711870	9910	9910	9910	9910	0
426	20241004	124900	47711870	9910	9910	9910	9910	0
427	20241004	124800	47711870	9910	9910	9910	9910	0
428	20241004	124700	47711870	9910	9910	9910	9910	0
429	20241004	124600	47711870	9910	9910	9910	9910	0
430	20241004	124500	47711870	9910	9910	9910	9910	0
431	20241004	124400	47711870	9910	9910	9910	9910	0
432	20241004	124300	47711870	9910	9910	9910	9910	0
433	20241004	124200	47711870	9910	9910	9910	9910	0
434	20241004	124100	47711870	9910	9910	9910	9910	0
435	20241004	124000	47711870	9910	9910	9910	9910	0
436	20241004	123900	47711870	9910	9910	9910	9910	0
437	20241004	123800	47711870	9910	9910	9910	9910	0
438	20241004	123700	47711870	9910	9910	9910	9910	0
439	20241004	123600	47711870	9910	9910	9910	9910	0
440	20241004	123500	47711870	9910	9910	9910	9910	0
441	20241004	123400	47711870	9910	9910	9910	9910	0
442	20241004	123300	47711870	9910	9910	9910	9910	0
443	20241004	123200	47711870	9910	9910	9910	9910	0
444	20241004	123100	47711870	9910	9910	9910	9910	0
445	20241004	123000	47711870	9910	9910	9910	9910	0
446	20241004	122900	47711870	9910	9910	9910	9910	0
447	20241004	122800	47711870	9910	9910	9910	9910	0
448	20241004	122700	47711870	9910	9910	9910	9910	0
449	20241004	122600	47711870	9910	9910	9910	9910	0
450	20241004	122500	47711870	9910	9910	9910	9910	0
451	20241004	122400	47711870	9910	9910	9910	9910	1
452	20241004	122300	47701960	9980	9980	9980	9980	0
453	20241004	122200	47701960	9980	9980	9980	9980	0
454	20241004	122100	47701960	9980	9980	9980	9980	0
455	20241004	122000	47701960	9980	9980	9980	9980	0
456	20241004	121900	47701960	9980	9980	9980	9980	0
457	20241004	121800	47701960	9980	9980	9980	9980	0
458	20241004	121700	47701960	9980	9980	9980	9980	0
459	20241004	121600	47701960	9980	9980	9980	9980	0
460	20241004	121500	47701960	9980	9980	9980	9980	0
461	20241004	121400	47701960	9980	9980	9980	9980	0
462	20241004	121300	47701960	9980	9980	9980	9980	0
463	20241004	121200	47701960	9980	9980	9980	9980	0
464	20241004	121100	47701960	9980	9980	9980	9980	0
465	20241004	121000	47701960	9980	9980	9980	9980	0
466	20241004	120900	47701960	9980	9980	9980	9980	0
467	20241004	120800	47701960	9980	9980	9980	9980	0
468	20241004	120700	47701960	9980	9980	9980	9980	0
469	20241004	120600	47701960	9980	9980	9980	9980	0
470	20241004	120500	47701960	9980	9980	9980	9980	0
471	20241004	120400	47701960	9980	9980	9980	9980	0
472	20241004	120300	47701960	9980	9980	9980	9980	0
473	20241004	120200	47701960	9980	9980	9980	9980	0
474	20241004	120100	47701960	9980	9980	9980	9980	0
475	20241004	120000	47701960	9980	9980	9980	9980	0
476	20241004	115900	47701960	9980	9980	9980	9980	0
477	20241004	115800	47701960	9980	9980	9980	9980	0
478	20241004	115700	47701960	9980	9980	9980	9980	0
479	20241004	115600	47701960	9980	9980	9980	9980	0
480	20241004	115500	47701960	9980	9980	9980	9980	0
481	20241004	115400	47701960	9980	9980	9980	9980	0
482	20241004	115300	47701960	9980	9980	9980	9980	0
483	20241004	115200	47701960	9980	9980	9980	9980	1
484	20241004	115100	47691980	9990	9990	9990	9990	0
485	20241004	115000	47691980	9990	9990	9990	9990	0
486	20241004	114900	47691980	9990	9990	9990	9990	0
487	20241004	114800	47691980	9990	9990	9990	9990	0
488	20241004	114700	47691980	9990	9990	9990	9990	0
489	20241004	114600	47691980	9990	9990	9990	9990	0
490	20241004	114500	47691980	9990	9990	9990	9990	0
491	20241004	114400	47691980	9990	9990	9990	9990	0
492	20241004	114300	47691980	9990	9990	9990	9990	0
493	20241004	114200	47691980	9990	9990	9990	9990	0
494	20241004	114100	47691980	9990	9990	9990	9990	0
495	20241004	114000	47691980	9990	9990	9990	9990	0
496	20241004	113900	47691980	9990	9990	9990	9990	0
497	20241004	113800	47691980	9990	9990	9990	9990	0
498	20241004	113700	47691980	9990	9990	9990	9990	0
499	20241004	113600	47691980	9990	9990	9990	9990	0
500	20241004	113500	47691980	9990	9990	9990	9990	0
501	20241004	113400	47691980	9990	9990	9990	9990	0
502	20241004	113300	47691980	9990	9990	9990	9990	0
503	20241004	113200	47691980	9990	9990	9990	9990	0
504	20241004	113100	47691980	9990	9990	9990	9990	0
505	20241004	113000	47691980	9990	9990	9990	9990	0
506	20241004	112900	47691980	9990	9990	9990	9990	4
507	20241004	112800	47652020	10000	10000	10000	10000	0
508	20241004	112700	47652020	10000	10000	10000	10000	0
509	20241004	112600	47652020	10000	10000	10000	10000	0
510	20241004	112500	47652020	10000	10000	10000	10000	0
511	20241004	112400	47652020	10000	9980	10000	9980	1055
512	20241004	112300	37112620	9990	9900	9990	9900	1086
513	20241004	112200	26269600	9900	9900	9960	9900	1383
514	20241004	112100	12577240	9900	9900	9900	9900	0
515	20241004	112000	12577240	9900	9900	9900	9900	0
516	20241004	111900	12577240	9900	9900	9900	9900	0
517	20241004	111800	12577240	9900	9900	9900	9900	0
518	20241004	111700	12577240	9900	9900	9900	9900	0
519	20241004	111600	12577240	9900	9900	9900	9900	0
520	20241004	111500	12577240	9900	9900	9900	9900	0
521	20241004	111400	12577240	9900	9900	9900	9900	0
522	20241004	111300	12577240	9900	9900	9900	9900	0
523	20241004	111200	12577240	9900	9900	9900	9900	0
524	20241004	111100	12577240	9900	9900	9900	9900	20
525	20241004	111000	12379240	9900	9900	9900	9900	0
526	20241004	110900	12379240	9900	9900	9900	9900	0
527	20241004	110800	12379240	9900	9900	9900	9900	0
528	20241004	110700	12379240	9900	9900	9900	9900	0
529	20241004	110600	12379240	9900	9900	9900	9900	0
530	20241004	110500	12379240	9900	9900	9900	9900	0
531	20241004	110400	12379240	9900	9900	9900	9900	0
532	20241004	110300	12379240	9900	9900	9900	9900	0
533	20241004	110200	12379240	9900	9900	9900	9900	0
534	20241004	110100	12379240	9900	9900	9900	9900	1
535	20241004	110000	12369340	9900	9900	9900	9900	0
536	20241004	105900	12369340	9900	9900	9900	9900	0
537	20241004	105800	12369340	9900	9900	9900	9900	0
538	20241004	105700	12369340	9900	9900	9900	9900	0
539	20241004	105600	12369340	9900	9900	9900	9900	0
540	20241004	105500	12369340	9900	9900	9900	9900	0
541	20241004	105400	12369340	9900	9900	9900	9900	1
542	20241004	105300	12359440	9900	9900	9900	9900	0
543	20241004	105200	12359440	9900	9900	9900	9900	0
544	20241004	105100	12359440	9900	9900	9900	9900	0
545	20241004	105000	12359440	9900	9900	9900	9900	0
546	20241004	104900	12359440	9900	9900	9900	9900	0
547	20241004	104800	12359440	9900	9900	9900	9900	0
548	20241004	104700	12359440	9900	9900	9900	9900	0
549	20241004	104600	12359440	9900	9900	9900	9900	0
550	20241004	104500	12359440	9900	9900	9900	9900	0
551	20241004	104400	12359440	9900	9900	9900	9900	0
552	20241004	104300	12359440	9900	9900	9900	9900	0
553	20241004	104200	12359440	9900	9900	9900	9900	0
554	20241004	104100	12359440	9900	9900	9900	9900	0
555	20241004	104000	12359440	9900	9900	9900	9900	0
556	20241004	103900	12359440	9900	9900	9900	9900	0
557	20241004	103800	12359440	9900	9900	9900	9900	0
558	20241004	103700	12359440	9900	9900	9900	9900	0
559	20241004	103600	12359440	9900	9900	9900	9900	0
560	20241004	103500	12359440	9900	9900	9900	9900	0
561	20241004	103400	12359440	9900	9900	9900	9900	0
562	20241004	103300	12359440	9900	9900	9900	9900	0
563	20241004	103200	12359440	9900	9900	9900	9900	0
564	20241004	103100	12359440	9900	9900	9900	9900	0
565	20241004	103000	12359440	9900	9900	9900	9900	0
566	20241004	102900	12359440	9900	9900	9900	9900	1
567	20241004	102800	12349540	9890	9900	9900	9890	3
568	20241004	102700	12319850	9900	9900	9900	9900	0
569	20241004	102600	12319850	9900	9900	9900	9900	2
570	20241004	102500	12300050	9900	9900	9900	9900	0
571	20241004	102400	12300050	9900	9900	9900	9900	0
572	20241004	102300	12300050	9900	9900	9900	9900	0
573	20241004	102200	12300050	9900	9900	9900	9900	0
574	20241004	102100	12300050	9900	9900	9900	9900	0
575	20241004	102000	12300050	9900	9900	9900	9900	1
576	20241004	101900	12290150	9900	9900	9900	9900	2
577	20241004	101800	12270350	9900	9900	9900	9900	1
578	20241004	101700	12260450	9900	9900	9900	9900	0
579	20241004	101600	12260450	9900	9900	9900	9900	0
580	20241004	101500	12260450	9900	9900	9900	9900	0
581	20241004	101400	12260450	9900	9900	9900	9900	0
582	20241004	101300	12260450	9900	9900	9900	9900	5
583	20241004	101200	12210950	9900	9900	9900	9900	0
584	20241004	101100	12210950	9900	9900	9900	9900	1
585	20241004	101000	12201050	9900	9900	9900	9900	0
586	20241004	100900	12201050	9900	9900	9900	9900	0
587	20241004	100800	12201050	9900	9900	9900	9900	0
588	20241004	100700	12201050	9900	9900	9900	9900	0
589	20241004	100600	12201050	9900	9900	9900	9900	0
590	20241004	100500	12201050	9900	9900	9900	9900	0
591	20241004	100400	12201050	9900	9900	9900	9900	0
592	20241004	100300	12201050	9900	9900	9900	9900	0
593	20241004	100200	12201050	9900	9900	9900	9900	0
594	20241004	100100	12201050	9900	9900	9900	9900	0
595	20241004	100000	12201050	9900	9900	9900	9900	0
596	20241004	095900	12201050	9900	9900	9900	9900	0
597	20241004	095800	12201050	9900	9900	9900	9900	0
598	20241004	095700	12201050	9900	9900	9900	9900	0
599	20241004	095600	12201050	9900	9900	9900	9900	0
600	20241004	095500	12201050	9900	9900	9900	9900	0
601	20241004	095400	12201050	9900	9900	9900	9900	0
602	20241004	095300	12201050	9900	9900	9900	9900	0
603	20241004	095200	12201050	9900	9900	9900	9900	0
604	20241004	095100	12201050	9900	9900	9900	9900	0
605	20241004	095000	12201050	9900	9900	9900	9900	0
606	20241004	094900	12201050	9900	9900	9900	9900	0
607	20241004	094800	12201050	9900	9900	9900	9900	0
608	20241004	094700	12201050	9900	9900	9900	9900	0
609	20241004	094600	12201050	9900	9900	9900	9900	0
610	20241004	094500	12201050	9900	9900	9900	9900	0
611	20241004	094400	12201050	9900	9900	9900	9900	0
612	20241004	094300	12201050	9900	9900	9900	9900	0
613	20241004	094200	12201050	9900	9900	9900	9900	1
614	20241004	094100	12191150	9880	9880	9880	9880	0
615	20241004	094000	12191150	9880	9880	9880	9880	0
616	20241004	093900	12191150	9880	9890	9890	9880	3
617	20241004	093800	12161490	9900	9900	9900	9900	0
618	20241004	093700	12161490	9900	9900	9900	9900	0
619	20241004	093600	12161490	9900	9900	9900	9900	0
620	20241004	093500	12161490	9900	9900	9900	9900	0
621	20241004	093400	12161490	9900	9900	9900	9900	0
622	20241004	093300	12161490	9900	9900	9900	9900	0
623	20241004	093200	12161490	9900	9900	9900	9900	8
624	20241004	093100	12082290	9900	9900	9900	9900	0
625	20241004	093000	12082290	9900	9900	9900	9900	1
626	20241004	092900	12072390	9990	9990	9990	9990	2
627	20241004	092800	12052410	10010	10010	10010	10010	0
628	20241004	092700	12052410	10010	10010	10010	10010	0
629	20241004	092600	12052410	10010	10010	10010	10010	0
630	20241004	092500	12052410	10010	10010	10010	10010	0
631	20241004	092400	12052410	10010	10010	10010	10010	0
632	20241004	092300	12052410	10010	10010	10010	10010	0
633	20241004	092200	12052410	10010	10010	10010	10010	0
634	20241004	092100	12052410	10010	10010	10010	10010	0
635	20241004	092000	12052410	10010	10010	10010	10010	0
636	20241004	091900	12052410	10010	10010	10010	10010	0
637	20241004	091800	12052410	10010	9990	10010	9990	1003
638	20241004	091700	2027410	10040	10040	10040	10040	0
639	20241004	091600	2027410	10040	10040	10040	10040	0
640	20241004	091500	2027410	10040	10040	10040	10040	0
641	20241004	091400	2027410	10040	10040	10040	10040	0
642	20241004	091300	2027410	10040	10040	10040	10040	0
643	20241004	091200	2027410	10040	10040	10040	10040	0
644	20241004	091100	2027410	10040	10040	10040	10040	0
645	20241004	091000	2027410	10040	10040	10040	10040	0
646	20241004	090900	2027410	10040	10040	10040	10040	0
647	20241004	090800	2027410	10040	10040	10040	10040	0
648	20241004	090700	2027410	10040	10040	10040	10040	0
649	20241004	090600	2027410	10040	10040	10040	10040	0
650	20241004	090500	2027410	10040	10040	10040	10040	0
651	20241004	090400	2027410	10040	10040	10040	10040	0
652	20241004	090300	2027410	10040	10000	10040	10000	200
653	20241004	090200	20000	10000	10000	10000	10000	0
654	20241004	090100	20000	10000	10000	10000	10000	0
655	20241004	090000	20000	10000	10000	10000	10000	2