KissMeData/043370/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192700	214740540	9860	9860	9860	9860	603
3	20241002	192600	214740540	9860	9860	9860	9860	0
4	20241002	192500	214740540	9860	9860	9860	9860	0
5	20241002	192400	214740540	9860	9860	9860	9860	0
6	20241002	192300	214740540	9860	9860	9860	9860	0
7	20241002	192200	214740540	9860	9860	9860	9860	0
8	20241002	192100	214740540	9860	9860	9860	9860	0
9	20241002	192000	214740540	9860	9860	9860	9860	0
10	20241002	191900	214740540	9860	9860	9860	9860	0
11	20241002	191800	214740540	9860	9860	9860	9860	0
12	20241002	191700	214740540	9860	9860	9860	9860	0
13	20241002	191600	214740540	9860	9860	9860	9860	0
14	20241002	191500	214740540	9860	9860	9860	9860	0
15	20241002	191400	214740540	9860	9860	9860	9860	0
16	20241002	191300	214740540	9860	9860	9860	9860	0
17	20241002	191200	214740540	9860	9860	9860	9860	0
18	20241002	191100	214740540	9860	9860	9860	9860	0
19	20241002	191000	214740540	9860	9860	9860	9860	0
20	20241002	190900	214740540	9860	9860	9860	9860	0
21	20241002	190800	214740540	9860	9860	9860	9860	0
22	20241002	190700	214740540	9860	9860	9860	9860	0
23	20241002	190600	214740540	9860	9860	9860	9860	0
24	20241002	190500	214740540	9860	9860	9860	9860	0
25	20241002	190400	214740540	9860	9860	9860	9860	0
26	20241002	190300	214740540	9860	9860	9860	9860	0
27	20241002	190200	214740540	9860	9860	9860	9860	0
28	20241002	190100	214740540	9860	9860	9860	9860	0
29	20241002	190000	214740540	9860	9860	9860	9860	0
30	20241002	185900	214740540	9860	9860	9860	9860	0
31	20241002	185800	214740540	9860	9860	9860	9860	0
32	20241002	185700	214740540	9860	9860	9860	9860	603
33	20241002	185600	214740540	9860	9860	9860	9860	0
34	20241002	185500	214740540	9860	9860	9860	9860	0
35	20241002	185400	214740540	9860	9860	9860	9860	0
36	20241002	185300	214740540	9860	9860	9860	9860	0
37	20241002	185200	214740540	9860	9860	9860	9860	0
38	20241002	185100	214740540	9860	9860	9860	9860	0
39	20241002	185000	214740540	9860	9860	9860	9860	0
40	20241002	184900	214740540	9860	9860	9860	9860	0
41	20241002	184800	214740540	9860	9860	9860	9860	0
42	20241002	184700	214740540	9860	9860	9860	9860	0
43	20241002	184600	214740540	9860	9860	9860	9860	0
44	20241002	184500	214740540	9860	9860	9860	9860	0
45	20241002	184400	214740540	9860	9860	9860	9860	0
46	20241002	184300	214740540	9860	9860	9860	9860	0
47	20241002	184200	214740540	9860	9860	9860	9860	0
48	20241002	184100	214740540	9860	9860	9860	9860	0
49	20241002	184000	214740540	9860	9860	9860	9860	0
50	20241002	183900	214740540	9860	9860	9860	9860	0
51	20241002	183800	214740540	9860	9860	9860	9860	0
52	20241002	183700	214740540	9860	9860	9860	9860	0
53	20241002	183600	214740540	9860	9860	9860	9860	0
54	20241002	183500	214740540	9860	9860	9860	9860	0
55	20241002	183400	214740540	9860	9860	9860	9860	0
56	20241002	183300	214740540	9860	9860	9860	9860	0
57	20241002	183200	214740540	9860	9860	9860	9860	0
58	20241002	183100	214740540	9860	9860	9860	9860	0
59	20241002	183000	214740540	9860	9860	9860	9860	0
60	20241002	182900	214740540	9860	9860	9860	9860	0
61	20241002	182800	214740540	9860	9860	9860	9860	0
62	20241002	182700	214740540	9860	9860	9860	9860	603
63	20241002	182600	214740540	9860	9860	9860	9860	0
64	20241002	182500	214740540	9860	9860	9860	9860	0
65	20241002	182400	214740540	9860	9860	9860	9860	0
66	20241002	182300	214740540	9860	9860	9860	9860	0
67	20241002	182200	214740540	9860	9860	9860	9860	0
68	20241002	182100	214740540	9860	9860	9860	9860	0
69	20241002	182000	214740540	9860	9860	9860	9860	0
70	20241002	181900	214740540	9860	9860	9860	9860	0
71	20241002	181800	214740540	9860	9860	9860	9860	0
72	20241002	181700	214740540	9860	9860	9860	9860	0
73	20241002	181600	214740540	9860	9860	9860	9860	0
74	20241002	181500	214740540	9860	9860	9860	9860	0
75	20241002	181400	214740540	9860	9860	9860	9860	0
76	20241002	181300	214740540	9860	9860	9860	9860	0
77	20241002	181200	214740540	9860	9860	9860	9860	0
78	20241002	181100	214740540	9860	9860	9860	9860	0
79	20241002	181000	214740540	9860	9860	9860	9860	0
80	20241002	180900	214740540	9860	9860	9860	9860	0
81	20241002	180800	214740540	9860	9860	9860	9860	0
82	20241002	180700	214740540	9860	9860	9860	9860	0
83	20241002	180600	214740540	9860	9860	9860	9860	0
84	20241002	180500	214740540	9860	9860	9860	9860	0
85	20241002	180400	214740540	9860	9860	9860	9860	0
86	20241002	180300	214740540	9860	9860	9860	9860	0
87	20241002	180200	214740540	9860	9860	9860	9860	0
88	20241002	180100	214740540	9860	9860	9860	9860	0
89	20241002	180000	214740540	9860	9860	9860	9860	0
90	20241002	175900	214740540	9860	9860	9860	9860	0
91	20241002	175800	214740540	9860	9860	9860	9860	0
92	20241002	175700	214740540	9860	9860	9860	9860	603
93	20241002	175600	214740540	9860	9860	9860	9860	0
94	20241002	175500	214740540	9860	9860	9860	9860	0
95	20241002	175400	214740540	9860	9860	9860	9860	0
96	20241002	175300	214740540	9860	9860	9860	9860	0
97	20241002	175200	214740540	9860	9860	9860	9860	0
98	20241002	175100	214740540	9860	9860	9860	9860	0
99	20241002	175000	214740540	9860	9860	9860	9860	0
100	20241002	174900	214740540	9860	9860	9860	9860	0
101	20241002	174800	214740540	9860	9860	9860	9860	0
102	20241002	174700	214740540	9860	9860	9860	9860	0
103	20241002	174600	214740540	9860	9860	9860	9860	0
104	20241002	174500	214740540	9860	9860	9860	9860	0
105	20241002	174400	214740540	9860	9860	9860	9860	0
106	20241002	174300	214740540	9860	9860	9860	9860	0
107	20241002	174200	214740540	9860	9860	9860	9860	0
108	20241002	174100	214740540	9860	9860	9860	9860	0
109	20241002	174000	214740540	9860	9860	9860	9860	0
110	20241002	173900	214740540	9860	9860	9860	9860	0
111	20241002	173800	214740540	9860	9860	9860	9860	0
112	20241002	173700	214740540	9860	9860	9860	9860	0
113	20241002	173600	214740540	9860	9860	9860	9860	0
114	20241002	173500	214740540	9860	9860	9860	9860	0
115	20241002	173400	214740540	9860	9860	9860	9860	0
116	20241002	173300	214740540	9860	9860	9860	9860	0
117	20241002	173200	214740540	9860	9860	9860	9860	0
118	20241002	173100	214740540	9860	9860	9860	9860	0
119	20241002	173000	214740540	9860	9860	9860	9860	0
120	20241002	172900	214740540	9860	9860	9860	9860	0
121	20241002	172800	214740540	9860	9860	9860	9860	0
122	20241002	172700	214740540	9860	9860	9860	9860	603
123	20241002	172600	214740540	9860	9860	9860	9860	0
124	20241002	172500	214740540	9860	9860	9860	9860	0
125	20241002	172400	214740540	9860	9860	9860	9860	0
126	20241002	172300	214740540	9860	9860	9860	9860	0
127	20241002	172200	214740540	9860	9860	9860	9860	0
128	20241002	172100	214740540	9860	9860	9860	9860	0
129	20241002	172000	214740540	9860	9860	9860	9860	0
130	20241002	171900	214740540	9860	9860	9860	9860	0
131	20241002	171800	214740540	9860	9860	9860	9860	0
132	20241002	171700	214740540	9860	9860	9860	9860	0
133	20241002	171600	214740540	9860	9860	9860	9860	0
134	20241002	171500	214740540	9860	9860	9860	9860	0
135	20241002	171400	214740540	9860	9860	9860	9860	0
136	20241002	171300	214740540	9860	9860	9860	9860	0
137	20241002	171200	214740540	9860	9860	9860	9860	0
138	20241002	171100	214740540	9860	9860	9860	9860	0
139	20241002	171000	214740540	9860	9860	9860	9860	0
140	20241002	170900	214740540	9860	9860	9860	9860	0
141	20241002	170800	214740540	9860	9860	9860	9860	0
142	20241002	170700	214740540	9860	9860	9860	9860	0
143	20241002	170600	214740540	9860	9860	9860	9860	0
144	20241002	170500	214740540	9860	9860	9860	9860	0
145	20241002	170400	214740540	9860	9860	9860	9860	0
146	20241002	170300	214740540	9860	9860	9860	9860	0
147	20241002	170200	214740540	9860	9860	9860	9860	0
148	20241002	170100	214740540	9860	9860	9860	9860	0
149	20241002	170000	214740540	9860	9860	9860	9860	0
150	20241002	165900	214740540	9860	9860	9860	9860	0
151	20241002	165800	214740540	9860	9860	9860	9860	0
152	20241002	165700	214740540	9860	9860	9860	9860	603
153	20241002	165600	214740540	9860	9860	9860	9860	0
154	20241002	165500	214740540	9860	9860	9860	9860	0
155	20241002	165400	214740540	9860	9860	9860	9860	0
156	20241002	165300	214740540	9860	9860	9860	9860	0
157	20241002	165200	214740540	9860	9860	9860	9860	0
158	20241002	165100	214740540	9860	9860	9860	9860	0
159	20241002	165000	214740540	9860	9860	9860	9860	0
160	20241002	164900	214740540	9860	9860	9860	9860	0
161	20241002	164800	214740540	9860	9860	9860	9860	0
162	20241002	164700	214740540	9860	9860	9860	9860	0
163	20241002	164600	214740540	9860	9860	9860	9860	0
164	20241002	164500	214740540	9860	9860	9860	9860	0
165	20241002	164400	214740540	9860	9860	9860	9860	0
166	20241002	164300	214740540	9860	9860	9860	9860	0
167	20241002	164200	214740540	9860	9860	9860	9860	0
168	20241002	164100	214740540	9860	9860	9860	9860	0
169	20241002	164000	214740540	9860	9860	9860	9860	0
170	20241002	163900	214740540	9860	9860	9860	9860	0
171	20241002	163800	214740540	9860	9860	9860	9860	0
172	20241002	163700	214740540	9860	9860	9860	9860	0
173	20241002	163600	214740540	9860	9860	9860	9860	0
174	20241002	163500	214740540	9860	9860	9860	9860	0
175	20241002	163400	214740540	9860	9860	9860	9860	0
176	20241002	163300	214740540	9860	9860	9860	9860	0
177	20241002	163200	214740540	9860	9860	9860	9860	0
178	20241002	163100	214740540	9860	9860	9860	9860	0
179	20241002	163000	214740540	9860	9860	9860	9860	0
180	20241002	162900	214740540	9860	9860	9860	9860	0
181	20241002	162800	214740540	9860	9860	9860	9860	0
182	20241002	162700	214740540	9860	9860	9860	9860	603
183	20241002	162600	214740540	9860	9860	9860	9860	0
184	20241002	162500	214740540	9860	9860	9860	9860	0
185	20241002	162400	214740540	9860	9860	9860	9860	0
186	20241002	162300	214740540	9860	9860	9860	9860	0
187	20241002	162200	214740540	9860	9860	9860	9860	0
188	20241002	162100	214740540	9860	9860	9860	9860	0
189	20241002	162000	214740540	9860	9860	9860	9860	0
190	20241002	161900	214740540	9860	9860	9860	9860	0
191	20241002	161800	214740540	9860	9860	9860	9860	0
192	20241002	161700	214740540	9860	9860	9860	9860	0
193	20241002	161600	214740540	9860	9860	9860	9860	0
194	20241002	161500	214740540	9860	9860	9860	9860	0
195	20241002	161400	214740540	9860	9860	9860	9860	0
196	20241002	161300	214740540	9860	9860	9860	9860	0
197	20241002	161200	214740540	9860	9860	9860	9860	0
198	20241002	161100	214740540	9860	9860	9860	9860	0
199	20241002	161000	214740540	9860	9860	9860	9860	0
200	20241002	160900	214740540	9860	9860	9860	9860	0
201	20241002	160800	214740540	9860	9860	9860	9860	0
202	20241002	160700	214740540	9860	9860	9860	9860	0
203	20241002	160600	214740540	9860	9860	9860	9860	0
204	20241002	160500	214740540	9860	9860	9860	9860	0
205	20241002	160400	214740540	9860	9860	9860	9860	0
206	20241002	160300	214740540	9860	9860	9860	9860	0
207	20241002	160200	214740540	9860	9860	9860	9860	0
208	20241002	160100	214740540	9860	9860	9860	9860	0
209	20241002	160000	214740540	9860	9860	9860	9860	0
210	20241002	155900	214740540	9860	9860	9860	9860	0
211	20241002	155800	214740540	9860	9860	9860	9860	0
212	20241002	155700	214740540	9860	9860	9860	9860	603
213	20241002	155600	214740540	9860	9860	9860	9860	0
214	20241002	155500	214740540	9860	9860	9860	9860	0
215	20241002	155400	214740540	9860	9860	9860	9860	0
216	20241002	155300	214740540	9860	9860	9860	9860	0
217	20241002	155200	214740540	9860	9860	9860	9860	0
218	20241002	155100	214740540	9860	9860	9860	9860	0
219	20241002	155000	214740540	9860	9860	9860	9860	0
220	20241002	154900	214740540	9860	9860	9860	9860	0
221	20241002	154800	214740540	9860	9860	9860	9860	0
222	20241002	154700	214740540	9860	9860	9860	9860	0
223	20241002	154600	214740540	9860	9860	9860	9860	0
224	20241002	154500	214740540	9860	9860	9860	9860	0
225	20241002	154400	214740540	9860	9860	9860	9860	0
226	20241002	154300	214740540	9860	9860	9860	9860	0
227	20241002	154200	214740540	9860	9860	9860	9860	0
228	20241002	154100	214740540	9860	9860	9860	9860	0
229	20241002	154000	214740540	9860	9860	9860	9860	0
230	20241002	153900	214740540	9860	9860	9860	9860	0
231	20241002	153800	214740540	9860	9860	9860	9860	0
232	20241002	153700	214740540	9860	9860	9860	9860	0
233	20241002	153600	214740540	9860	9860	9860	9860	0
234	20241002	153500	214740540	9860	9860	9860	9860	0
235	20241002	153400	214740540	9860	9860	9860	9860	0
236	20241002	153300	214740540	9860	9860	9860	9860	0
237	20241002	153200	214740540	9860	9860	9860	9860	0
238	20241002	153100	214740540	9860	9860	9860	9860	0
239	20241002	153000	214740540	9860	9860	9860	9860	603
240	20241002	152900	208794960	9890	9890	9890	9890	0
241	20241002	152800	208794960	9890	9890	9890	9890	0
242	20241002	152700	208794960	9890	9890	9890	9890	0
243	20241002	152600	208794960	9890	9890	9890	9890	0
244	20241002	152500	208794960	9890	9890	9890	9890	0
245	20241002	152400	208794960	9890	9890	9890	9890	0
246	20241002	152300	208794960	9890	9890	9890	9890	0
247	20241002	152200	208794960	9890	9890	9890	9890	0
248	20241002	152100	208794960	9890	9890	9890	9890	0
249	20241002	152000	208794960	9890	9890	9890	9890	0
250	20241002	151900	208794960	9890	9890	9890	9890	7
251	20241002	151800	208725730	9880	9880	9890	9880	170
252	20241002	151700	207046110	9870	9870	9870	9870	792
253	20241002	151600	199229070	9880	9880	9890	9880	54
254	20241002	151500	198695540	9890	9880	9890	9880	77
255	20241002	151400	197934770	9880	9880	9880	9880	51
256	20241002	151300	197430890	9900	9900	9900	9900	0
257	20241002	151200	197430890	9900	9870	9900	9870	29
258	20241002	151100	197144360	9900	9900	9900	9900	0
259	20241002	151000	197144360	9900	9880	9900	9880	150
260	20241002	150900	195661020	9880	9880	9880	9880	0
261	20241002	150800	195661020	9880	9880	9880	9880	11
262	20241002	150700	195552340	9880	9880	9880	9880	0
263	20241002	150600	195552340	9880	9880	9880	9880	0
264	20241002	150500	195552340	9880	9880	9880	9880	0
265	20241002	150400	195552340	9880	9880	9880	9880	0
266	20241002	150300	195552340	9880	9880	9880	9880	0
267	20241002	150200	195552340	9880	9880	9880	9880	0
268	20241002	150100	195552340	9880	9890	9890	9880	296
269	20241002	150000	192627810	9890	9880	9890	9880	277
270	20241002	145900	189890050	9890	9890	9890	9890	5
271	20241002	145800	189840600	9880	9870	9880	9870	2313
272	20241002	145700	167009790	9880	9880	9880	9880	0
273	20241002	145600	167009790	9880	9880	9880	9880	0
274	20241002	145500	167009790	9880	9870	9880	9870	101
275	20241002	145400	166012910	9890	9890	9890	9890	0
276	20241002	145300	166012910	9890	9890	9890	9890	0
277	20241002	145200	166012910	9890	9880	9890	9880	84
278	20241002	145100	165182980	9880	9880	9880	9880	0
279	20241002	145000	165182980	9880	9880	9880	9880	5
280	20241002	144900	165133580	9890	9890	9890	9890	1
281	20241002	144800	165123690	9880	9880	9880	9880	0
282	20241002	144700	165123690	9880	9880	9880	9880	64
283	20241002	144600	164491370	9880	9880	9880	9880	84
284	20241002	144500	163661450	9890	9870	9890	9870	8
285	20241002	144400	163582370	9870	9870	9890	9870	822
286	20241002	144300	155466810	9870	9870	9870	9870	900
287	20241002	144200	146583810	9890	9890	9890	9890	0
288	20241002	144100	146583810	9890	9890	9890	9890	0
289	20241002	144000	146583810	9890	9870	9890	9870	4
290	20241002	143900	146544310	9880	9880	9880	9880	0
291	20241002	143800	146544310	9880	9880	9880	9880	6
292	20241002	143700	146485030	9880	9880	9880	9880	41
293	20241002	143600	146079950	9880	9880	9880	9880	100
294	20241002	143500	145091950	9890	9890	9890	9890	0
295	20241002	143400	145091950	9890	9890	9890	9890	0
296	20241002	143300	145091950	9890	9890	9890	9890	0
297	20241002	143200	145091950	9890	9890	9890	9890	0
298	20241002	143100	145091950	9890	9890	9890	9890	0
299	20241002	143000	145091950	9890	9890	9890	9890	0
300	20241002	142900	145091950	9890	9890	9890	9890	0
301	20241002	142800	145091950	9890	9890	9890	9890	72
302	20241002	142700	144379870	9900	9900	9900	9900	0
303	20241002	142600	144379870	9900	9900	9900	9900	80
304	20241002	142500	143587870	9900	9900	9900	9900	8
305	20241002	142400	143508670	9900	9900	9900	9900	0
306	20241002	142300	143508670	9900	9900	9900	9900	2
307	20241002	142200	143488870	9900	9900	9900	9900	0
308	20241002	142100	143488870	9900	9900	9900	9900	68
309	20241002	142000	142815670	9900	9900	9900	9900	0
310	20241002	141900	142815670	9900	9900	9900	9900	0
311	20241002	141800	142815670	9900	9900	9900	9900	0
312	20241002	141700	142815670	9900	9900	9900	9900	0
313	20241002	141600	142815670	9900	9900	9900	9900	2
314	20241002	141500	142795870	9900	9900	9900	9900	0
315	20241002	141400	142795870	9900	9900	9900	9900	33
316	20241002	141300	142469170	9900	9900	9900	9900	0
317	20241002	141200	142469170	9900	9900	9900	9900	0
318	20241002	141100	142469170	9900	9900	9900	9900	1
319	20241002	141000	142459270	9890	9890	9890	9890	0
320	20241002	140900	142459270	9890	9890	9890	9890	0
321	20241002	140800	142459270	9890	9890	9890	9890	101
322	20241002	140700	141460380	9890	9890	9890	9890	0
323	20241002	140600	141460380	9890	9890	9890	9890	0
324	20241002	140500	141460380	9890	9890	9890	9890	0
325	20241002	140400	141460380	9890	9890	9890	9890	0
326	20241002	140300	141460380	9890	9870	9890	9870	2
327	20241002	140200	141440620	9870	9870	9870	9870	1300
328	20241002	140100	128609620	9890	9890	9890	9890	180
329	20241002	140000	126829420	9900	9900	9900	9900	0
330	20241002	135900	126829420	9900	9900	9900	9900	0
331	20241002	135800	126829420	9900	9900	9900	9900	0
332	20241002	135700	126829420	9900	9900	9900	9900	0
333	20241002	135600	126829420	9900	9870	9900	9870	2
334	20241002	135500	126809650	9870	9870	9870	9870	1200
335	20241002	135400	114965650	9870	9870	9870	9870	0
336	20241002	135300	114965650	9870	9870	9870	9870	18
337	20241002	135200	114787990	9880	9880	9880	9880	0
338	20241002	135100	114787990	9880	9880	9880	9880	2
339	20241002	135000	114768230	9880	9880	9880	9880	0
340	20241002	134900	114768230	9880	9880	9880	9880	0
341	20241002	134800	114768230	9880	9880	9880	9880	22
342	20241002	134700	114550870	9900	9900	9900	9900	36
343	20241002	134600	114194470	9900	9900	9900	9900	0
344	20241002	134500	114194470	9900	9900	9900	9900	0
345	20241002	134400	114194470	9900	9900	9900	9900	1
346	20241002	134300	114184570	9880	9880	9880	9880	1
347	20241002	134200	114174690	9880	9880	9880	9880	100
348	20241002	134100	113186690	9900	9900	9900	9900	0
349	20241002	134000	113186690	9900	9900	9900	9900	144
350	20241002	133900	111761090	9880	9880	9880	9880	500
351	20241002	133800	106821090	9880	9880	9880	9880	0
352	20241002	133700	106821090	9880	9880	9880	9880	10
353	20241002	133600	106722290	9910	9880	9910	9880	12
354	20241002	133500	106603670	9900	9900	9900	9900	100
355	20241002	133400	105613670	9900	9900	9900	9900	20
356	20241002	133300	105415670	9910	9910	9910	9910	0
357	20241002	133200	105415670	9910	9910	9910	9910	0
358	20241002	133100	105415670	9910	9910	9910	9910	10
359	20241002	133000	105316570	9910	9890	9910	9890	100
360	20241002	132900	104326450	9890	9890	9890	9890	0
361	20241002	132800	104326450	9890	9890	9890	9880	299
362	20241002	132700	101371340	9890	9890	9890	9890	78
363	20241002	132600	100599920	9920	9920	9920	9920	0
364	20241002	132500	100599920	9920	9920	9920	9920	0
365	20241002	132400	100599920	9920	9920	9920	9920	0
366	20241002	132300	100599920	9920	9890	9920	9890	2
367	20241002	132200	100580110	9890	9900	9900	9890	100
368	20241002	132100	99590780	9920	9920	9920	9920	0
369	20241002	132000	99590780	9920	9920	9920	9920	1
370	20241002	131900	99580860	9900	9900	9900	9900	1
371	20241002	131800	99570960	9900	9900	9900	9900	0
372	20241002	131700	99570960	9900	9900	9900	9900	100
373	20241002	131600	98580960	9900	9900	9900	9900	0
374	20241002	131500	98580960	9900	9900	9900	9900	0
375	20241002	131400	98580960	9900	9900	9900	9900	1
376	20241002	131300	98571060	9900	9900	9900	9900	0
377	20241002	131200	98571060	9900	9900	9900	9900	0
378	20241002	131100	98571060	9900	9900	9900	9900	0
379	20241002	131000	98571060	9900	9900	9900	9900	0
380	20241002	130900	98571060	9900	9900	9900	9900	0
381	20241002	130800	98571060	9900	9900	9900	9900	0
382	20241002	130700	98571060	9900	9910	9920	9900	163
383	20241002	130600	96956320	9920	9920	9920	9920	0
384	20241002	130500	96956320	9920	9920	9920	9920	0
385	20241002	130400	96956320	9920	9920	9920	9920	0
386	20241002	130300	96956320	9920	9920	9920	9920	118
387	20241002	130200	95785760	9920	9920	9920	9920	0
388	20241002	130100	95785760	9920	9920	9920	9920	0
389	20241002	130000	95785760	9920	9920	9920	9920	0
390	20241002	125900	95785760	9920	9920	9920	9920	0
391	20241002	125800	95785760	9920	9920	9920	9920	0
392	20241002	125700	95785760	9920	9920	9920	9920	0
393	20241002	125600	95785760	9920	9920	9920	9920	0
394	20241002	125500	95785760	9920	9900	9920	9900	5
395	20241002	125400	95736220	9910	9910	9910	9910	65
396	20241002	125300	95092070	9910	9910	9910	9910	45
397	20241002	125200	94646120	9910	9910	9910	9910	49
398	20241002	125100	94160530	9920	9920	9920	9920	0
399	20241002	125000	94160530	9920	9920	9920	9920	0
400	20241002	124900	94160530	9920	9920	9920	9920	0
401	20241002	124800	94160530	9920	9920	9920	9920	0
402	20241002	124700	94160530	9920	9920	9920	9920	20
403	20241002	124600	93962130	9920	9920	9920	9920	0
404	20241002	124500	93962130	9920	9920	9920	9920	0
405	20241002	124400	93962130	9920	9920	9920	9920	0
406	20241002	124300	93962130	9920	9920	9920	9920	38
407	20241002	124200	93585170	9920	9920	9920	9920	5
408	20241002	124100	93535570	9920	9920	9920	9920	15
409	20241002	124000	93386770	9920	9920	9920	9920	0
410	20241002	123900	93386770	9920	9920	9920	9920	118
411	20241002	123800	92216210	9900	9900	9900	9900	0
412	20241002	123700	92216210	9900	9900	9900	9900	0
413	20241002	123600	92216210	9900	9900	9900	9900	2
414	20241002	123500	92196410	9910	9910	9910	9910	0
415	20241002	123400	92196410	9910	9910	9910	9910	0
416	20241002	123300	92196410	9910	9910	9910	9910	0
417	20241002	123200	92196410	9910	9910	9910	9910	2
418	20241002	123100	92176590	9900	9900	9900	9900	0
419	20241002	123000	92176590	9900	9900	9900	9900	0
420	20241002	122900	92176590	9900	9900	9900	9900	0
421	20241002	122800	92176590	9900	9900	9900	9900	0
422	20241002	122700	92176590	9900	9900	9900	9900	44
423	20241002	122600	91740990	9900	9900	9900	9900	0
424	20241002	122500	91740990	9900	9900	9900	9900	36
425	20241002	122400	91384590	9900	9900	9900	9900	0
426	20241002	122300	91384590	9900	9900	9900	9900	0
427	20241002	122200	91384590	9900	9900	9900	9900	0
428	20241002	122100	91384590	9900	9880	9900	9880	225
429	20241002	122000	89159560	9880	9880	9880	9880	0
430	20241002	121900	89159560	9880	9880	9880	9880	0
431	20241002	121800	89159560	9880	9880	9880	9880	19
432	20241002	121700	88971840	9880	9880	9880	9880	33
433	20241002	121600	88645800	9880	9880	9880	9880	0
434	20241002	121500	88645800	9880	9880	9880	9880	0
435	20241002	121400	88645800	9880	9880	9880	9880	0
436	20241002	121300	88645800	9880	9880	9880	9880	0
437	20241002	121200	88645800	9880	9880	9880	9880	0
438	20241002	121100	88645800	9880	9880	9880	9880	0
439	20241002	121000	88645800	9880	9880	9880	9880	5
440	20241002	120900	88596400	9880	9880	9880	9880	0
441	20241002	120800	88596400	9880	9880	9880	9880	0
442	20241002	120700	88596400	9880	9880	9880	9880	0
443	20241002	120600	88596400	9880	9880	9880	9880	21
444	20241002	120500	88388920	9880	9860	9880	9860	2
445	20241002	120400	88369180	9860	9860	9860	9860	0
446	20241002	120300	88369180	9860	9860	9860	9860	146
447	20241002	120200	86929620	9880	9880	9880	9880	0
448	20241002	120100	86929620	9880	9880	9880	9880	12
449	20241002	120000	86811060	9890	9890	9890	9890	0
450	20241002	115900	86811060	9890	9890	9890	9890	21
451	20241002	115800	86603370	9880	9880	9880	9880	0
452	20241002	115700	86603370	9880	9880	9880	9880	64
453	20241002	115600	85971050	9880	9880	9880	9880	0
454	20241002	115500	85971050	9880	9880	9880	9880	0
455	20241002	115400	85971050	9880	9880	9880	9880	0
456	20241002	115300	85971050	9880	9880	9880	9880	38
457	20241002	115200	85595610	9870	9870	9870	9870	0
458	20241002	115100	85595610	9870	9870	9870	9870	0
459	20241002	115000	85595610	9870	9870	9870	9870	0
460	20241002	114900	85595610	9870	9870	9870	9870	10
461	20241002	114800	85496910	9870	9870	9870	9870	135
462	20241002	114700	84164460	9870	9870	9870	9870	45
463	20241002	114600	83720310	9870	9870	9870	9870	126
464	20241002	114500	82476690	9870	9870	9870	9870	0
465	20241002	114400	82476690	9870	9870	9870	9870	0
466	20241002	114300	82476690	9870	9870	9870	9870	0
467	20241002	114200	82476690	9870	9870	9870	9870	1
468	20241002	114100	82466820	9860	9860	9860	9860	0
469	20241002	114000	82466820	9860	9870	9870	9860	142
470	20241002	113900	81065940	9880	9880	9880	9880	158
471	20241002	113800	79504900	9890	9890	9890	9890	0
472	20241002	113700	79504900	9890	9890	9890	9890	1
473	20241002	113600	79495010	9890	9890	9890	9890	21
474	20241002	113500	79287320	9890	9890	9890	9890	0
475	20241002	113400	79287320	9890	9890	9890	9890	0
476	20241002	113300	79287320	9890	9890	9890	9890	0
477	20241002	113200	79287320	9890	9890	9890	9890	0
478	20241002	113100	79287320	9890	9890	9890	9890	200
479	20241002	113000	77309320	9890	9890	9890	9890	21
480	20241002	112900	77101630	9880	9880	9880	9880	100
481	20241002	112800	76113630	9890	9890	9890	9890	0
482	20241002	112700	76113630	9890	9890	9890	9890	0
483	20241002	112600	76113630	9890	9890	9890	9890	0
484	20241002	112500	76113630	9890	9890	9890	9890	2
485	20241002	112400	76093850	9890	9890	9890	9890	2
486	20241002	112300	76074070	9890	9880	9890	9880	120
487	20241002	112200	74888270	9890	9890	9890	9890	0
488	20241002	112100	74888270	9890	9890	9890	9890	0
489	20241002	112000	74888270	9890	9890	9890	9890	21
490	20241002	111900	74680580	9890	9890	9890	9890	10
491	20241002	111800	74581680	9890	9890	9890	9890	0
492	20241002	111700	74581680	9890	9890	9890	9890	0
493	20241002	111600	74581680	9890	9890	9890	9890	31
494	20241002	111500	74275090	9890	9890	9890	9890	0
495	20241002	111400	74275090	9890	9890	9890	9890	0
496	20241002	111300	74275090	9890	9890	9890	9890	0
497	20241002	111200	74275090	9890	9890	9890	9890	0
498	20241002	111100	74275090	9890	9890	9890	9890	0
499	20241002	111000	74275090	9890	9890	9890	9890	0
500	20241002	110900	74275090	9890	9890	9890	9890	0
501	20241002	110800	74275090	9890	9890	9890	9890	0
502	20241002	110700	74275090	9890	9880	9890	9880	36
503	20241002	110600	73919240	9890	9890	9890	9890	0
504	20241002	110500	73919240	9890	9890	9890	9890	4
505	20241002	110400	73879680	9890	9890	9890	9890	0
506	20241002	110300	73879680	9890	9890	9890	9890	0
507	20241002	110200	73879680	9890	9890	9890	9890	0
508	20241002	110100	73879680	9890	9890	9890	9890	0
509	20241002	110000	73879680	9890	9890	9890	9890	0
510	20241002	105900	73879680	9890	9890	9890	9890	0
511	20241002	105800	73879680	9890	9890	9890	9890	0
512	20241002	105700	73879680	9890	9890	9890	9890	4
513	20241002	105600	73840120	9890	9890	9890	9890	15
514	20241002	105500	73691770	9890	9890	9890	9890	80
515	20241002	105400	72900570	9910	9910	9910	9910	0
516	20241002	105300	72900570	9910	9910	9910	9910	0
517	20241002	105200	72900570	9910	9920	9920	9910	12
518	20241002	105100	72781640	9940	9940	9940	9940	0
519	20241002	105000	72781640	9940	9940	9940	9940	0
520	20241002	104900	72781640	9940	9940	9940	9940	0
521	20241002	104800	72781640	9940	9940	9940	9940	0
522	20241002	104700	72781640	9940	9940	9940	9940	0
523	20241002	104600	72781640	9940	9940	9940	9940	0
524	20241002	104500	72781640	9940	9940	9940	9940	0
525	20241002	104400	72781640	9940	9940	9940	9940	0
526	20241002	104300	72781640	9940	9940	9940	9940	0
527	20241002	104200	72781640	9940	9940	9940	9940	3
528	20241002	104100	72751820	9910	9950	9950	9910	372
529	20241002	104000	69062300	9940	9940	9940	9940	0
530	20241002	103900	69062300	9940	9940	9940	9940	50
531	20241002	103800	68565300	9910	9910	9910	9910	1
532	20241002	103700	68555390	9900	9900	9900	9900	0
533	20241002	103600	68555390	9900	9900	9900	9900	0
534	20241002	103500	68555390	9900	9900	9900	9900	19
535	20241002	103400	68367290	9900	9900	9900	9900	0
536	20241002	103300	68367290	9900	9900	9900	9900	0
537	20241002	103200	68367290	9900	9900	9900	9900	0
538	20241002	103100	68367290	9900	9900	9900	9900	0
539	20241002	103000	68367290	9900	9900	9900	9900	0
540	20241002	102900	68367290	9900	9900	9900	9900	0
541	20241002	102800	68367290	9900	9900	9900	9900	0
542	20241002	102700	68367290	9900	9900	9900	9900	105
543	20241002	102600	67327790	9900	9900	9900	9900	0
544	20241002	102500	67327790	9900	9900	9900	9900	0
545	20241002	102400	67327790	9900	9900	9900	9900	1
546	20241002	102300	67317890	9900	9900	9900	9900	13
547	20241002	102200	67189190	9890	9890	9890	9890	1
548	20241002	102100	67179300	9890	9890	9890	9890	24
549	20241002	102000	66941940	9890	9890	9890	9890	0
550	20241002	101900	66941940	9890	9890	9890	9890	0
551	20241002	101800	66941940	9890	9890	9890	9890	0
552	20241002	101700	66941940	9890	9890	9890	9890	0
553	20241002	101600	66941940	9890	9890	9890	9890	0
554	20241002	101500	66941940	9890	9890	9890	9890	0
555	20241002	101400	66941940	9890	9880	9890	9880	8
556	20241002	101300	66862840	9880	9880	9880	9880	0
557	20241002	101200	66862840	9880	9880	9880	9880	0
558	20241002	101100	66862840	9880	9880	9880	9880	0
559	20241002	101000	66862840	9880	9880	9880	9880	0
560	20241002	100900	66862840	9880	9880	9880	9880	8
561	20241002	100800	66783800	9870	9870	9870	9870	0
562	20241002	100700	66783800	9870	9870	9870	9870	4
563	20241002	100600	66744320	9860	9860	9860	9860	0
564	20241002	100500	66744320	9860	9860	9860	9860	0
565	20241002	100400	66744320	9860	9860	9860	9860	0
566	20241002	100300	66744320	9860	9860	9860	9860	4
567	20241002	100200	66704880	9860	9860	9860	9860	50
568	20241002	100100	66211880	9830	9830	9830	9830	0
569	20241002	100000	66211880	9830	9830	9830	9830	0
570	20241002	095900	66211880	9830	9830	9830	9830	0
571	20241002	095800	66211880	9830	9830	9830	9830	0
572	20241002	095700	66211880	9830	9830	9830	9830	0
573	20241002	095600	66211880	9830	9830	9830	9830	22
574	20241002	095500	65995620	9850	9850	9850	9850	0
575	20241002	095400	65995620	9850	9850	9850	9850	0
576	20241002	095300	65995620	9850	9840	9850	9840	55
577	20241002	095200	65453920	9840	9850	9850	9840	64
578	20241002	095100	64824060	9850	9850	9850	9850	15
579	20241002	095000	64676310	9870	9870	9870	9870	0
580	20241002	094900	64676310	9870	9870	9870	9870	0
581	20241002	094800	64676310	9870	9870	9870	9870	20
582	20241002	094700	64478910	9850	9850	9850	9850	157
583	20241002	094600	62932460	9860	9850	9860	9850	4
584	20241002	094500	62893050	9850	9850	9850	9850	0
585	20241002	094400	62893050	9850	9850	9850	9850	0
586	20241002	094300	62893050	9850	9850	9850	9850	0
587	20241002	094200	62893050	9850	9850	9850	9850	0
588	20241002	094100	62893050	9850	9850	9850	9850	0
589	20241002	094000	62893050	9850	9850	9850	9850	0
590	20241002	093900	62893050	9850	9850	9850	9850	0
591	20241002	093800	62893050	9850	9850	9850	9850	0
592	20241002	093700	62893050	9850	9850	9850	9850	0
593	20241002	093600	62893050	9850	9850	9850	9850	0
594	20241002	093500	62893050	9850	9850	9850	9850	0
595	20241002	093400	62893050	9850	9850	9850	9850	0
596	20241002	093300	62893050	9850	9850	9850	9850	105
597	20241002	093200	61858800	9850	9850	9850	9850	0
598	20241002	093100	61858800	9850	9850	9850	9850	0
599	20241002	093000	61858800	9850	9850	9850	9850	0
600	20241002	092900	61858800	9850	9850	9850	9850	0
601	20241002	092800	61858800	9850	9830	9860	9830	365
602	20241002	092700	58267120	9830	9840	9860	9830	319
603	20241002	092600	55130300	9840	9820	9840	9820	129
604	20241002	092500	53862420	9790	9800	9800	9780	964
605	20241002	092400	44424220	9810	9810	9810	9810	32
606	20241002	092300	44110300	9810	9820	9820	9810	460
607	20241002	092200	39597630	9820	9820	9820	9820	1
608	20241002	092100	39587810	9820	9820	9820	9810	319
609	20241002	092000	36455640	9820	9840	9840	9820	199
610	20241002	091900	34500160	9840	9850	9850	9840	106
611	20241002	091800	33457000	9860	9860	9860	9860	26
612	20241002	091700	33200640	9850	9880	9880	9850	67
613	20241002	091600	32539010	9890	9890	9890	9890	1
614	20241002	091500	32529120	9820	9820	9820	9820	0
615	20241002	091400	32529120	9820	9840	9840	9820	142
616	20241002	091300	31133720	9820	9820	9820	9820	500
617	20241002	091200	26223720	9800	9790	9820	9790	458
618	20241002	091100	21735200	9790	9780	9790	9780	16
619	20241002	091000	21578640	9780	9810	9810	9780	409
620	20241002	090900	17574440	9820	9810	9820	9810	62
621	20241002	090800	16966210	9820	9820	9820	9820	0
622	20241002	090700	16966210	9820	9820	9820	9820	0
623	20241002	090600	16966210	9820	9840	9840	9820	145
624	20241002	090500	15541700	9850	9850	9850	9850	2
625	20241002	090400	15522000	9850	9840	9850	9820	188
626	20241002	090300	13671110	9840	9850	9850	9820	879
627	20241002	090200	5031590	9850	9870	9870	9850	105
628	20241002	090100	3996810	9870	9880	9880	9870	123
629	20241002	090000	2782780	9910	9910	9910	9880	281