KissMeData/010640/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185500	165992350	6640	6640	6640	6640	802
3	20241018	185400	165992350	6640	6640	6640	6640	0
4	20241018	185300	165992350	6640	6640	6640	6640	0
5	20241018	185200	165992350	6640	6640	6640	6640	0
6	20241018	185100	165992350	6640	6640	6640	6640	0
7	20241018	185000	165992350	6640	6640	6640	6640	0
8	20241018	184900	165992350	6640	6640	6640	6640	0
9	20241018	184800	165992350	6640	6640	6640	6640	0
10	20241018	184700	165992350	6640	6640	6640	6640	0
11	20241018	184600	165992350	6640	6640	6640	6640	0
12	20241018	184500	165992350	6640	6640	6640	6640	0
13	20241018	184400	165992350	6640	6640	6640	6640	0
14	20241018	184300	165992350	6640	6640	6640	6640	0
15	20241018	184200	165992350	6640	6640	6640	6640	0
16	20241018	184100	165992350	6640	6640	6640	6640	0
17	20241018	184000	165992350	6640	6640	6640	6640	0
18	20241018	183900	165992350	6640	6640	6640	6640	0
19	20241018	183800	165992350	6640	6640	6640	6640	0
20	20241018	183700	165992350	6640	6640	6640	6640	0
21	20241018	183600	165992350	6640	6640	6640	6640	0
22	20241018	183500	165992350	6640	6640	6640	6640	0
23	20241018	183400	165992350	6640	6640	6640	6640	0
24	20241018	183300	165992350	6640	6640	6640	6640	0
25	20241018	183200	165992350	6640	6640	6640	6640	0
26	20241018	183100	165992350	6640	6640	6640	6640	0
27	20241018	183000	165992350	6640	6640	6640	6640	0
28	20241018	182900	165992350	6640	6640	6640	6640	0
29	20241018	182800	165992350	6640	6640	6640	6640	0
30	20241018	182700	165992350	6640	6640	6640	6640	0
31	20241018	182600	165992350	6640	6640	6640	6640	0
32	20241018	182500	165992350	6640	6640	6640	6640	802
33	20241018	182400	165992350	6640	6640	6640	6640	0
34	20241018	182300	165992350	6640	6640	6640	6640	0
35	20241018	182200	165992350	6640	6640	6640	6640	0
36	20241018	182100	165992350	6640	6640	6640	6640	0
37	20241018	182000	165992350	6640	6640	6640	6640	0
38	20241018	181900	165992350	6640	6640	6640	6640	0
39	20241018	181800	165992350	6640	6640	6640	6640	0
40	20241018	181700	165992350	6640	6640	6640	6640	0
41	20241018	181600	165992350	6640	6640	6640	6640	0
42	20241018	181500	165992350	6640	6640	6640	6640	0
43	20241018	181400	165992350	6640	6640	6640	6640	0
44	20241018	181300	165992350	6640	6640	6640	6640	0
45	20241018	181200	165992350	6640	6640	6640	6640	0
46	20241018	181100	165992350	6640	6640	6640	6640	0
47	20241018	181000	165992350	6640	6640	6640	6640	0
48	20241018	180900	165992350	6640	6640	6640	6640	0
49	20241018	180800	165992350	6640	6640	6640	6640	0
50	20241018	180700	165992350	6640	6640	6640	6640	0
51	20241018	180600	165992350	6640	6640	6640	6640	0
52	20241018	180500	165992350	6640	6640	6640	6640	0
53	20241018	180400	165992350	6640	6640	6640	6640	0
54	20241018	180300	165992350	6640	6640	6640	6640	0
55	20241018	180200	165992350	6640	6640	6640	6640	0
56	20241018	180100	165992350	6640	6640	6640	6640	0
57	20241018	180000	165992350	6640	6640	6640	6640	0
58	20241018	175900	165992350	6640	6640	6640	6640	0
59	20241018	175800	165992350	6640	6640	6640	6640	0
60	20241018	175700	165992350	6640	6640	6640	6640	0
61	20241018	175600	165992350	6640	6640	6640	6640	0
62	20241018	175500	165992350	6640	6640	6640	6640	802
63	20241018	175400	165992350	6640	6640	6640	6640	0
64	20241018	175300	165992350	6640	6640	6640	6640	0
65	20241018	175200	165992350	6640	6640	6640	6640	0
66	20241018	175100	165992350	6640	6640	6640	6640	0
67	20241018	175000	165992350	6640	6640	6640	6640	0
68	20241018	174900	165992350	6640	6640	6640	6640	0
69	20241018	174800	165992350	6640	6640	6640	6640	0
70	20241018	174700	165992350	6640	6640	6640	6640	0
71	20241018	174600	165992350	6640	6640	6640	6640	0
72	20241018	174500	165992350	6640	6640	6640	6640	0
73	20241018	174400	165992350	6640	6640	6640	6640	0
74	20241018	174300	165992350	6640	6640	6640	6640	0
75	20241018	174200	165992350	6640	6640	6640	6640	0
76	20241018	174100	165992350	6640	6640	6640	6640	0
77	20241018	174000	165992350	6640	6640	6640	6640	0
78	20241018	173900	165992350	6640	6640	6640	6640	0
79	20241018	173800	165992350	6640	6640	6640	6640	0
80	20241018	173700	165992350	6640	6640	6640	6640	0
81	20241018	173600	165992350	6640	6640	6640	6640	0
82	20241018	173500	165992350	6640	6640	6640	6640	0
83	20241018	173400	165992350	6640	6640	6640	6640	0
84	20241018	173300	165992350	6640	6640	6640	6640	0
85	20241018	173200	165992350	6640	6640	6640	6640	0
86	20241018	173100	165992350	6640	6640	6640	6640	0
87	20241018	173000	165992350	6640	6640	6640	6640	0
88	20241018	172900	165992350	6640	6640	6640	6640	0
89	20241018	172800	165992350	6640	6640	6640	6640	0
90	20241018	172700	165992350	6640	6640	6640	6640	0
91	20241018	172600	165992350	6640	6640	6640	6640	0
92	20241018	172500	165992350	6640	6640	6640	6640	802
93	20241018	172400	165992350	6640	6640	6640	6640	0
94	20241018	172300	165992350	6640	6640	6640	6640	0
95	20241018	172200	165992350	6640	6640	6640	6640	0
96	20241018	172100	165992350	6640	6640	6640	6640	0
97	20241018	172000	165992350	6640	6640	6640	6640	0
98	20241018	171900	165992350	6640	6640	6640	6640	0
99	20241018	171800	165992350	6640	6640	6640	6640	0
100	20241018	171700	165992350	6640	6640	6640	6640	0
101	20241018	171600	165992350	6640	6640	6640	6640	0
102	20241018	171500	165992350	6640	6640	6640	6640	0
103	20241018	171400	165992350	6640	6640	6640	6640	0
104	20241018	171300	165992350	6640	6640	6640	6640	0
105	20241018	171200	165992350	6640	6640	6640	6640	0
106	20241018	171100	165992350	6640	6640	6640	6640	0
107	20241018	171000	165992350	6640	6640	6640	6640	0
108	20241018	170900	165992350	6640	6640	6640	6640	0
109	20241018	170800	165992350	6640	6640	6640	6640	0
110	20241018	170700	165992350	6640	6640	6640	6640	0
111	20241018	170600	165992350	6640	6640	6640	6640	0
112	20241018	170500	165992350	6640	6640	6640	6640	0
113	20241018	170400	165992350	6640	6640	6640	6640	0
114	20241018	170300	165992350	6640	6640	6640	6640	0
115	20241018	170200	165992350	6640	6640	6640	6640	0
116	20241018	170100	165992350	6640	6640	6640	6640	0
117	20241018	170000	165992350	6640	6640	6640	6640	0
118	20241018	165900	165992350	6640	6640	6640	6640	0
119	20241018	165800	165992350	6640	6640	6640	6640	0
120	20241018	165700	165992350	6640	6640	6640	6640	0
121	20241018	165600	165992350	6640	6640	6640	6640	0
122	20241018	165500	165992350	6640	6640	6640	6640	802
123	20241018	165400	165992350	6640	6640	6640	6640	0
124	20241018	165300	165992350	6640	6640	6640	6640	0
125	20241018	165200	165992350	6640	6640	6640	6640	0
126	20241018	165100	165992350	6640	6640	6640	6640	0
127	20241018	165000	165992350	6640	6640	6640	6640	0
128	20241018	164900	165992350	6640	6640	6640	6640	0
129	20241018	164800	165992350	6640	6640	6640	6640	0
130	20241018	164700	165992350	6640	6640	6640	6640	0
131	20241018	164600	165992350	6640	6640	6640	6640	0
132	20241018	164500	165992350	6640	6640	6640	6640	0
133	20241018	164400	165992350	6640	6640	6640	6640	0
134	20241018	164300	165992350	6640	6640	6640	6640	0
135	20241018	164200	165992350	6640	6640	6640	6640	0
136	20241018	164100	165992350	6640	6640	6640	6640	0
137	20241018	164000	165992350	6640	6640	6640	6640	0
138	20241018	163900	165992350	6640	6640	6640	6640	0
139	20241018	163800	165992350	6640	6640	6640	6640	0
140	20241018	163700	165992350	6640	6640	6640	6640	0
141	20241018	163600	165992350	6640	6640	6640	6640	0
142	20241018	163500	165992350	6640	6640	6640	6640	0
143	20241018	163400	165992350	6640	6640	6640	6640	0
144	20241018	163300	165992350	6640	6640	6640	6640	0
145	20241018	163200	165992350	6640	6640	6640	6640	0
146	20241018	163100	165992350	6640	6640	6640	6640	0
147	20241018	163000	165992350	6640	6640	6640	6640	0
148	20241018	162900	165992350	6640	6640	6640	6640	0
149	20241018	162800	165992350	6640	6640	6640	6640	0
150	20241018	162700	165992350	6640	6640	6640	6640	0
151	20241018	162600	165992350	6640	6640	6640	6640	0
152	20241018	162500	165992350	6640	6640	6640	6640	802
153	20241018	162400	165992350	6640	6640	6640	6640	0
154	20241018	162300	165992350	6640	6640	6640	6640	0
155	20241018	162200	165992350	6640	6640	6640	6640	0
156	20241018	162100	165992350	6640	6640	6640	6640	0
157	20241018	162000	165992350	6640	6640	6640	6640	0
158	20241018	161900	165992350	6640	6640	6640	6640	0
159	20241018	161800	165992350	6640	6640	6640	6640	0
160	20241018	161700	165992350	6640	6640	6640	6640	0
161	20241018	161600	165992350	6640	6640	6640	6640	0
162	20241018	161500	165992350	6640	6640	6640	6640	0
163	20241018	161400	165992350	6640	6640	6640	6640	0
164	20241018	161300	165992350	6640	6640	6640	6640	0
165	20241018	161200	165992350	6640	6640	6640	6640	0
166	20241018	161100	165992350	6640	6640	6640	6640	0
167	20241018	161000	165992350	6640	6640	6640	6640	0
168	20241018	160900	165992350	6640	6640	6640	6640	0
169	20241018	160800	165992350	6640	6640	6640	6640	0
170	20241018	160700	165992350	6640	6640	6640	6640	0
171	20241018	160600	165992350	6640	6640	6640	6640	0
172	20241018	160500	165992350	6640	6640	6640	6640	0
173	20241018	160400	165992350	6640	6640	6640	6640	0
174	20241018	160300	165992350	6640	6640	6640	6640	0
175	20241018	160200	165992350	6640	6640	6640	6640	0
176	20241018	160100	165992350	6640	6640	6640	6640	0
177	20241018	160000	165992350	6640	6640	6640	6640	0
178	20241018	155900	165992350	6640	6640	6640	6640	0
179	20241018	155800	165992350	6640	6640	6640	6640	0
180	20241018	155700	165992350	6640	6640	6640	6640	0
181	20241018	155600	165992350	6640	6640	6640	6640	0
182	20241018	155500	165992350	6640	6640	6640	6640	802
183	20241018	155400	165992350	6640	6640	6640	6640	0
184	20241018	155300	165992350	6640	6640	6640	6640	0
185	20241018	155200	165992350	6640	6640	6640	6640	0
186	20241018	155100	165992350	6640	6640	6640	6640	0
187	20241018	155000	165992350	6640	6640	6640	6640	0
188	20241018	154900	165992350	6640	6640	6640	6640	0
189	20241018	154800	165992350	6640	6640	6640	6640	0
190	20241018	154700	165992350	6640	6640	6640	6640	0
191	20241018	154600	165992350	6640	6640	6640	6640	0
192	20241018	154500	165992350	6640	6640	6640	6640	0
193	20241018	154400	165992350	6640	6640	6640	6640	0
194	20241018	154300	165992350	6640	6640	6640	6640	0
195	20241018	154200	165992350	6640	6640	6640	6640	0
196	20241018	154100	165992350	6640	6640	6640	6640	0
197	20241018	154000	165992350	6640	6640	6640	6640	0
198	20241018	153900	165992350	6640	6640	6640	6640	0
199	20241018	153800	165992350	6640	6640	6640	6640	0
200	20241018	153700	165992350	6640	6640	6640	6640	0
201	20241018	153600	165992350	6640	6640	6640	6640	0
202	20241018	153500	165992350	6640	6640	6640	6640	0
203	20241018	153400	165992350	6640	6640	6640	6640	0
204	20241018	153300	165992350	6640	6640	6640	6640	0
205	20241018	153200	165992350	6640	6640	6640	6640	0
206	20241018	153100	165992350	6640	6640	6640	6640	0
207	20241018	153000	165992350	6640	6640	6640	6640	802
208	20241018	152900	160667070	6620	6620	6620	6620	0
209	20241018	152800	160667070	6620	6620	6620	6620	0
210	20241018	152700	160667070	6620	6620	6620	6620	0
211	20241018	152600	160667070	6620	6620	6620	6620	0
212	20241018	152500	160667070	6620	6620	6620	6620	0
213	20241018	152400	160667070	6620	6620	6620	6620	0
214	20241018	152300	160667070	6620	6620	6620	6620	0
215	20241018	152200	160667070	6620	6620	6620	6620	0
216	20241018	152100	160667070	6620	6620	6620	6620	0
217	20241018	152000	160667070	6620	6620	6620	6620	0
218	20241018	151900	160667070	6620	6590	6620	6570	2909
219	20241018	151800	141512330	6620	6620	6620	6620	0
220	20241018	151700	141512330	6620	6620	6620	6620	0
221	20241018	151600	141512330	6620	6620	6620	6620	3
222	20241018	151500	141492470	6590	6620	6620	6590	103
223	20241018	151400	140813610	6620	6620	6620	6620	0
224	20241018	151300	140813610	6620	6620	6620	6620	0
225	20241018	151200	140813610	6620	6620	6620	6620	0
226	20241018	151100	140813610	6620	6620	6620	6620	0
227	20241018	151000	140813610	6620	6620	6620	6620	3
228	20241018	150900	140793750	6620	6620	6620	6620	0
229	20241018	150800	140793750	6620	6620	6620	6620	0
230	20241018	150700	140793750	6620	6620	6620	6620	0
231	20241018	150600	140793750	6620	6620	6620	6620	16
232	20241018	150500	140687830	6620	6620	6620	6620	0
233	20241018	150400	140687830	6620	6620	6620	6620	0
234	20241018	150300	140687830	6620	6620	6620	6620	0
235	20241018	150200	140687830	6620	6620	6620	6620	0
236	20241018	150100	140687830	6620	6620	6620	6620	0
237	20241018	150000	140687830	6620	6620	6620	6620	1
238	20241018	145900	140681210	6590	6590	6590	6590	500
239	20241018	145800	137386210	6590	6590	6590	6590	0
240	20241018	145700	137386210	6590	6590	6590	6590	0
241	20241018	145600	137386210	6590	6590	6590	6590	758
242	20241018	145500	132390990	6620	6620	6620	6620	0
243	20241018	145400	132390990	6620	6620	6620	6620	0
244	20241018	145300	132390990	6620	6620	6620	6620	0
245	20241018	145200	132390990	6620	6600	6620	6600	423
246	20241018	145100	129592730	6600	6600	6600	6600	0
247	20241018	145000	129592730	6600	6600	6600	6600	0
248	20241018	144900	129592730	6600	6600	6600	6600	26
249	20241018	144800	129421130	6600	6600	6600	6600	0
250	20241018	144700	129421130	6600	6610	6610	6600	544
251	20241018	144600	125828030	6640	6640	6640	6640	0
252	20241018	144500	125828030	6640	6640	6640	6640	0
253	20241018	144400	125828030	6640	6640	6640	6640	0
254	20241018	144300	125828030	6640	6640	6640	6640	0
255	20241018	144200	125828030	6640	6640	6640	6640	0
256	20241018	144100	125828030	6640	6640	6640	6640	0
257	20241018	144000	125828030	6640	6640	6640	6640	0
258	20241018	143900	125828030	6640	6640	6640	6640	0
259	20241018	143800	125828030	6640	6640	6640	6640	0
260	20241018	143700	125828030	6640	6640	6640	6640	0
261	20241018	143600	125828030	6640	6640	6640	6640	0
262	20241018	143500	125828030	6640	6640	6640	6640	0
263	20241018	143400	125828030	6640	6640	6640	6640	0
264	20241018	143300	125828030	6640	6640	6640	6640	0
265	20241018	143200	125828030	6640	6640	6640	6640	0
266	20241018	143100	125828030	6640	6640	6640	6640	0
267	20241018	143000	125828030	6640	6640	6640	6640	0
268	20241018	142900	125828030	6640	6640	6640	6640	0
269	20241018	142800	125828030	6640	6640	6640	6640	0
270	20241018	142700	125828030	6640	6640	6640	6640	0
271	20241018	142600	125828030	6640	6640	6640	6640	1
272	20241018	142500	125821390	6640	6640	6640	6640	0
273	20241018	142400	125821390	6640	6640	6640	6640	0
274	20241018	142300	125821390	6640	6640	6640	6640	0
275	20241018	142200	125821390	6640	6640	6640	6640	0
276	20241018	142100	125821390	6640	6640	6640	6640	0
277	20241018	142000	125821390	6640	6640	6640	6640	0
278	20241018	141900	125821390	6640	6640	6640	6640	0
279	20241018	141800	125821390	6640	6640	6640	6640	0
280	20241018	141700	125821390	6640	6640	6640	6640	0
281	20241018	141600	125821390	6640	6640	6640	6640	0
282	20241018	141500	125821390	6640	6640	6640	6640	0
283	20241018	141400	125821390	6640	6640	6640	6640	0
284	20241018	141300	125821390	6640	6640	6640	6640	385
285	20241018	141200	123264990	6630	6630	6630	6630	0
286	20241018	141100	123264990	6630	6630	6630	6630	19
287	20241018	141000	123139020	6630	6630	6630	6630	0
288	20241018	140900	123139020	6630	6630	6630	6630	0
289	20241018	140800	123139020	6630	6630	6630	6630	0
290	20241018	140700	123139020	6630	6630	6630	6630	0
291	20241018	140600	123139020	6630	6630	6630	6630	0
292	20241018	140500	123139020	6630	6630	6630	6630	1
293	20241018	140400	123132390	6620	6620	6620	6620	0
294	20241018	140300	123132390	6620	6620	6620	6620	41
295	20241018	140200	122860970	6640	6640	6640	6640	0
296	20241018	140100	122860970	6640	6640	6640	6640	0
297	20241018	140000	122860970	6640	6620	6640	6620	222
298	20241018	135900	121390310	6600	6600	6600	6600	0
299	20241018	135800	121390310	6600	6600	6600	6600	0
300	20241018	135700	121390310	6600	6600	6600	6600	0
301	20241018	135600	121390310	6600	6600	6600	6600	0
302	20241018	135500	121390310	6600	6610	6610	6600	1060
303	20241018	135400	114386630	6640	6640	6640	6640	0
304	20241018	135300	114386630	6640	6640	6640	6640	0
305	20241018	135200	114386630	6640	6640	6640	6640	0
306	20241018	135100	114386630	6640	6640	6640	6640	0
307	20241018	135000	114386630	6640	6630	6640	6630	500
308	20241018	134900	111066880	6630	6630	6630	6630	0
309	20241018	134800	111066880	6630	6630	6630	6630	0
310	20241018	134700	111066880	6630	6630	6630	6630	0
311	20241018	134600	111066880	6630	6630	6630	6630	19
312	20241018	134500	110940910	6630	6630	6630	6630	1
313	20241018	134400	110934280	6630	6630	6630	6630	0
314	20241018	134300	110934280	6630	6630	6630	6630	0
315	20241018	134200	110934280	6630	6630	6630	6630	0
316	20241018	134100	110934280	6630	6630	6630	6630	0
317	20241018	134000	110934280	6630	6630	6630	6630	0
318	20241018	133900	110934280	6630	6630	6630	6630	0
319	20241018	133800	110934280	6630	6630	6630	6630	0
320	20241018	133700	110934280	6630	6630	6630	6630	0
321	20241018	133600	110934280	6630	6630	6630	6630	0
322	20241018	133500	110934280	6630	6630	6630	6630	0
323	20241018	133400	110934280	6630	6630	6630	6630	0
324	20241018	133300	110934280	6630	6630	6630	6630	0
325	20241018	133200	110934280	6630	6630	6630	6630	300
326	20241018	133100	108945280	6630	6630	6630	6630	0
327	20241018	133000	108945280	6630	6630	6630	6630	0
328	20241018	132900	108945280	6630	6630	6630	6630	0
329	20241018	132800	108945280	6630	6630	6630	6630	0
330	20241018	132700	108945280	6630	6630	6630	6630	0
331	20241018	132600	108945280	6630	6630	6630	6630	0
332	20241018	132500	108945280	6630	6630	6630	6630	0
333	20241018	132400	108945280	6630	6630	6630	6630	0
334	20241018	132300	108945280	6630	6630	6630	6630	0
335	20241018	132200	108945280	6630	6630	6630	6630	2
336	20241018	132100	108932020	6620	6620	6620	6620	0
337	20241018	132000	108932020	6620	6620	6620	6620	0
338	20241018	131900	108932020	6620	6610	6620	6610	1700
339	20241018	131800	97678440	6590	6590	6590	6590	0
340	20241018	131700	97678440	6590	6590	6590	6590	0
341	20241018	131600	97678440	6590	6590	6590	6590	0
342	20241018	131500	97678440	6590	6590	6590	6590	0
343	20241018	131400	97678440	6590	6590	6590	6590	88
344	20241018	131300	97098520	6600	6600	6600	6600	0
345	20241018	131200	97098520	6600	6600	6600	6600	0
346	20241018	131100	97098520	6600	6600	6600	6600	0
347	20241018	131000	97098520	6600	6600	6600	6600	0
348	20241018	130900	97098520	6600	6600	6600	6600	0
349	20241018	130800	97098520	6600	6600	6600	6600	0
350	20241018	130700	97098520	6600	6600	6600	6600	0
351	20241018	130600	97098520	6600	6600	6600	6600	0
352	20241018	130500	97098520	6600	6600	6600	6600	0
353	20241018	130400	97098520	6600	6600	6600	6600	284
354	20241018	130300	95224120	6600	6600	6600	6600	0
355	20241018	130200	95224120	6600	6600	6600	6600	0
356	20241018	130100	95224120	6600	6600	6600	6600	0
357	20241018	130000	95224120	6600	6600	6600	6600	0
358	20241018	125900	95224120	6600	6590	6600	6590	1013
359	20241018	125800	88548430	6600	6600	6600	6600	0
360	20241018	125700	88548430	6600	6600	6600	6600	152
361	20241018	125600	87545230	6630	6630	6630	6630	0
362	20241018	125500	87545230	6630	6630	6630	6630	80
363	20241018	125400	87014830	6630	6630	6630	6630	0
364	20241018	125300	87014830	6630	6630	6630	6630	0
365	20241018	125200	87014830	6630	6630	6630	6630	0
366	20241018	125100	87014830	6630	6630	6630	6630	0
367	20241018	125000	87014830	6630	6630	6630	6630	0
368	20241018	124900	87014830	6630	6630	6630	6630	0
369	20241018	124800	87014830	6630	6630	6630	6630	0
370	20241018	124700	87014830	6630	6630	6630	6630	0
371	20241018	124600	87014830	6630	6630	6630	6630	0
372	20241018	124500	87014830	6630	6630	6630	6630	0
373	20241018	124400	87014830	6630	6630	6630	6630	0
374	20241018	124300	87014830	6630	6630	6630	6630	0
375	20241018	124200	87014830	6630	6630	6630	6630	0
376	20241018	124100	87014830	6630	6630	6630	6630	0
377	20241018	124000	87014830	6630	6630	6630	6630	0
378	20241018	123900	87014830	6630	6630	6630	6630	0
379	20241018	123800	87014830	6630	6630	6630	6630	0
380	20241018	123700	87014830	6630	6630	6630	6630	0
381	20241018	123600	87014830	6630	6630	6630	6630	0
382	20241018	123500	87014830	6630	6630	6630	6630	0
383	20241018	123400	87014830	6630	6630	6630	6630	0
384	20241018	123300	87014830	6630	6630	6630	6630	0
385	20241018	123200	87014830	6630	6630	6630	6630	0
386	20241018	123100	87014830	6630	6630	6630	6630	0
387	20241018	123000	87014830	6630	6630	6630	6630	0
388	20241018	122900	87014830	6630	6630	6630	6630	0
389	20241018	122800	87014830	6630	6630	6630	6630	0
390	20241018	122700	87014830	6630	6630	6630	6630	0
391	20241018	122600	87014830	6630	6630	6630	6630	0
392	20241018	122500	87014830	6630	6630	6630	6630	0
393	20241018	122400	87014830	6630	6630	6630	6630	0
394	20241018	122300	87014830	6630	6630	6630	6630	0
395	20241018	122200	87014830	6630	6630	6630	6630	0
396	20241018	122100	87014830	6630	6630	6630	6630	0
397	20241018	122000	87014830	6630	6630	6630	6630	0
398	20241018	121900	87014830	6630	6630	6630	6630	0
399	20241018	121800	87014830	6630	6630	6630	6630	0
400	20241018	121700	87014830	6630	6630	6630	6630	0
401	20241018	121600	87014830	6630	6630	6630	6630	0
402	20241018	121500	87014830	6630	6630	6630	6630	0
403	20241018	121400	87014830	6630	6630	6630	6630	0
404	20241018	121300	87014830	6630	6630	6630	6630	0
405	20241018	121200	87014830	6630	6630	6630	6630	0
406	20241018	121100	87014830	6630	6630	6630	6630	0
407	20241018	121000	87014830	6630	6630	6630	6630	0
408	20241018	120900	87014830	6630	6630	6630	6630	0
409	20241018	120800	87014830	6630	6630	6630	6630	0
410	20241018	120700	87014830	6630	6630	6630	6630	0
411	20241018	120600	87014830	6630	6630	6630	6630	0
412	20241018	120500	87014830	6630	6630	6630	6630	0
413	20241018	120400	87014830	6630	6630	6630	6630	0
414	20241018	120300	87014830	6630	6630	6630	6630	0
415	20241018	120200	87014830	6630	6630	6630	6630	0
416	20241018	120100	87014830	6630	6630	6630	6630	0
417	20241018	120000	87014830	6630	6630	6630	6630	0
418	20241018	115900	87014830	6630	6630	6630	6630	0
419	20241018	115800	87014830	6630	6630	6630	6630	0
420	20241018	115700	87014830	6630	6630	6630	6630	0
421	20241018	115600	87014830	6630	6630	6630	6630	0
422	20241018	115500	87014830	6630	6630	6630	6630	0
423	20241018	115400	87014830	6630	6630	6630	6630	0
424	20241018	115300	87014830	6630	6630	6630	6630	0
425	20241018	115200	87014830	6630	6630	6630	6630	0
426	20241018	115100	87014830	6630	6630	6630	6630	0
427	20241018	115000	87014830	6630	6630	6630	6630	0
428	20241018	114900	87014830	6630	6630	6630	6630	0
429	20241018	114800	87014830	6630	6630	6630	6630	0
430	20241018	114700	87014830	6630	6630	6630	6630	0
431	20241018	114600	87014830	6630	6630	6630	6630	0
432	20241018	114500	87014830	6630	6630	6630	6630	0
433	20241018	114400	87014830	6630	6590	6630	6590	100
434	20241018	114300	86355750	6570	6570	6570	6570	0
435	20241018	114200	86355750	6570	6580	6580	6570	1054
436	20241018	114100	79430070	6620	6620	6620	6620	0
437	20241018	114000	79430070	6620	6620	6620	6620	0
438	20241018	113900	79430070	6620	6620	6620	6620	0
439	20241018	113800	79430070	6620	6620	6620	6620	0
440	20241018	113700	79430070	6620	6620	6620	6620	0
441	20241018	113600	79430070	6620	6620	6620	6620	0
442	20241018	113500	79430070	6620	6620	6620	6620	0
443	20241018	113400	79430070	6620	6620	6620	6620	0
444	20241018	113300	79430070	6620	6620	6620	6620	0
445	20241018	113200	79430070	6620	6620	6620	6620	0
446	20241018	113100	79430070	6620	6620	6620	6620	0
447	20241018	113000	79430070	6620	6620	6620	6620	0
448	20241018	112900	79430070	6620	6620	6620	6620	0
449	20241018	112800	79430070	6620	6620	6620	6620	0
450	20241018	112700	79430070	6620	6620	6620	6620	0
451	20241018	112600	79430070	6620	6620	6620	6620	0
452	20241018	112500	79430070	6620	6620	6620	6620	0
453	20241018	112400	79430070	6620	6620	6620	6620	0
454	20241018	112300	79430070	6620	6620	6620	6620	0
455	20241018	112200	79430070	6620	6620	6620	6620	2
456	20241018	112100	79416830	6580	6580	6580	6580	0
457	20241018	112000	79416830	6580	6580	6580	6580	0
458	20241018	111900	79416830	6580	6580	6580	6580	0
459	20241018	111800	79416830	6580	6580	6580	6580	0
460	20241018	111700	79416830	6580	6580	6580	6580	10
461	20241018	111600	79351030	6590	6590	6590	6590	0
462	20241018	111500	79351030	6590	6580	6590	6580	4200
463	20241018	111400	51673050	6570	6590	6590	6570	3454
464	20241018	111300	28951000	6590	6590	6590	6590	0
465	20241018	111200	28951000	6590	6590	6590	6590	0
466	20241018	111100	28951000	6590	6590	6590	6590	0
467	20241018	111000	28951000	6590	6590	6590	6590	0
468	20241018	110900	28951000	6590	6590	6590	6590	126
469	20241018	110800	28120660	6590	6600	6600	6590	616
470	20241018	110700	24055480	6630	6630	6630	6630	0
471	20241018	110600	24055480	6630	6630	6630	6630	0
472	20241018	110500	24055480	6630	6630	6630	6630	2
473	20241018	110400	24042220	6600	6600	6600	6600	0
474	20241018	110300	24042220	6600	6600	6600	6600	0
475	20241018	110200	24042220	6600	6600	6600	6600	0
476	20241018	110100	24042220	6600	6600	6600	6600	0
477	20241018	110000	24042220	6600	6600	6600	6600	0
478	20241018	105900	24042220	6600	6600	6600	6600	0
479	20241018	105800	24042220	6600	6600	6600	6600	0
480	20241018	105700	24042220	6600	6600	6600	6600	0
481	20241018	105600	24042220	6600	6600	6600	6600	0
482	20241018	105500	24042220	6600	6600	6600	6600	0
483	20241018	105400	24042220	6600	6600	6600	6600	0
484	20241018	105300	24042220	6600	6600	6600	6600	0
485	20241018	105200	24042220	6600	6600	6600	6600	0
486	20241018	105100	24042220	6600	6600	6600	6600	0
487	20241018	105000	24042220	6600	6600	6600	6600	0
488	20241018	104900	24042220	6600	6600	6600	6600	0
489	20241018	104800	24042220	6600	6600	6600	6600	0
490	20241018	104700	24042220	6600	6600	6600	6600	0
491	20241018	104600	24042220	6600	6600	6600	6600	0
492	20241018	104500	24042220	6600	6600	6600	6600	34
493	20241018	104400	23817820	6630	6630	6630	6630	0
494	20241018	104300	23817820	6630	6630	6630	6630	0
495	20241018	104200	23817820	6630	6630	6630	6630	0
496	20241018	104100	23817820	6630	6610	6630	6600	1080
497	20241018	104000	16687240	6620	6620	6620	6620	0
498	20241018	103900	16687240	6620	6620	6620	6620	0
499	20241018	103800	16687240	6620	6620	6620	6620	0
500	20241018	103700	16687240	6620	6620	6620	6620	0
501	20241018	103600	16687240	6620	6620	6620	6620	0
502	20241018	103500	16687240	6620	6620	6620	6620	0
503	20241018	103400	16687240	6620	6620	6620	6620	0
504	20241018	103300	16687240	6620	6620	6620	6620	0
505	20241018	103200	16687240	6620	6620	6620	6620	346
506	20241018	103100	14396720	6630	6630	6630	6630	0
507	20241018	103000	14396720	6630	6630	6630	6630	0
508	20241018	102900	14396720	6630	6630	6630	6630	0
509	20241018	102800	14396720	6630	6630	6630	6630	0
510	20241018	102700	14396720	6630	6630	6630	6630	0
511	20241018	102600	14396720	6630	6630	6630	6630	0
512	20241018	102500	14396720	6630	6630	6630	6630	0
513	20241018	102400	14396720	6630	6630	6630	6630	0
514	20241018	102300	14396720	6630	6630	6630	6630	0
515	20241018	102200	14396720	6630	6630	6630	6630	155
516	20241018	102100	13369070	6630	6630	6630	6630	4
517	20241018	102000	13342550	6640	6640	6640	6640	0
518	20241018	101900	13342550	6640	6640	6640	6640	0
519	20241018	101800	13342550	6640	6640	6640	6640	0
520	20241018	101700	13342550	6640	6640	6640	6640	0
521	20241018	101600	13342550	6640	6640	6640	6640	35
522	20241018	101500	13110150	6630	6630	6630	6630	6
523	20241018	101400	13070370	6640	6640	6640	6640	0
524	20241018	101300	13070370	6640	6640	6640	6640	0
525	20241018	101200	13070370	6640	6640	6640	6640	0
526	20241018	101100	13070370	6640	6640	6640	6640	3
527	20241018	101000	13050450	6640	6640	6640	6640	0
528	20241018	100900	13050450	6640	6640	6640	6640	0
529	20241018	100800	13050450	6640	6640	6640	6640	0
530	20241018	100700	13050450	6640	6640	6640	6640	0
531	20241018	100600	13050450	6640	6640	6640	6640	0
532	20241018	100500	13050450	6640	6640	6640	6640	1
533	20241018	100400	13043810	6620	6620	6620	6620	90
534	20241018	100300	12448010	6620	6620	6620	6620	0
535	20241018	100200	12448010	6620	6620	6620	6620	0
536	20241018	100100	12448010	6620	6620	6620	6620	0
537	20241018	100000	12448010	6620	6620	6620	6620	0
538	20241018	095900	12448010	6620	6620	6620	6620	0
539	20241018	095800	12448010	6620	6620	6620	6620	0
540	20241018	095700	12448010	6620	6620	6620	6620	0
541	20241018	095600	12448010	6620	6620	6620	6620	0
542	20241018	095500	12448010	6620	6620	6620	6620	0
543	20241018	095400	12448010	6620	6620	6620	6620	0
544	20241018	095300	12448010	6620	6620	6620	6620	0
545	20241018	095200	12448010	6620	6630	6630	6620	179
546	20241018	095100	11261980	6630	6630	6630	6630	0
547	20241018	095000	11261980	6630	6630	6630	6630	0
548	20241018	094900	11261980	6630	6630	6630	6630	0
549	20241018	094800	11261980	6630	6630	6630	6630	0
550	20241018	094700	11261980	6630	6630	6630	6630	0
551	20241018	094600	11261980	6630	6630	6630	6630	0
552	20241018	094500	11261980	6630	6630	6630	6630	0
553	20241018	094400	11261980	6630	6630	6630	6630	0
554	20241018	094300	11261980	6630	6630	6630	6630	0
555	20241018	094200	11261980	6630	6630	6630	6630	0
556	20241018	094100	11261980	6630	6630	6630	6630	0
557	20241018	094000	11261980	6630	6630	6630	6630	0
558	20241018	093900	11261980	6630	6630	6630	6630	1
559	20241018	093800	11255350	6610	6610	6610	6610	21
560	20241018	093700	11116540	6630	6630	6630	6630	0
561	20241018	093600	11116540	6630	6630	6630	6630	0
562	20241018	093500	11116540	6630	6630	6630	6630	150
563	20241018	093400	10122040	6630	6630	6630	6630	3
564	20241018	093300	10102150	6630	6630	6630	6630	0
565	20241018	093200	10102150	6630	6630	6630	6630	0
566	20241018	093100	10102150	6630	6630	6630	6600	181
567	20241018	093000	8907490	6630	6630	6630	6630	11
568	20241018	092900	8834560	6630	6630	6630	6630	0
569	20241018	092800	8834560	6630	6630	6630	6630	38
570	20241018	092700	8582620	6630	6630	6630	6630	0
571	20241018	092600	8582620	6630	6630	6630	6630	1
572	20241018	092500	8575990	6600	6600	6600	6600	0
573	20241018	092400	8575990	6600	6600	6600	6600	0
574	20241018	092300	8575990	6600	6600	6600	6600	0
575	20241018	092200	8575990	6600	6600	6600	6600	10
576	20241018	092100	8509990	6620	6620	6620	6620	0
577	20241018	092000	8509990	6620	6620	6620	6600	78
578	20241018	091900	7993670	6620	6620	6620	6620	0
579	20241018	091800	7993670	6620	6630	6630	6620	167
580	20241018	091700	6886710	6630	6630	6630	6630	0
581	20241018	091600	6886710	6630	6630	6630	6630	100
582	20241018	091500	6223710	6630	6620	6630	6620	3
583	20241018	091400	6203840	6580	6580	6580	6580	1
584	20241018	091300	6197260	6580	6600	6600	6580	761
585	20241018	091200	1185280	6630	6630	6630	6630	0
586	20241018	091100	1185280	6630	6630	6630	6630	0
587	20241018	091000	1185280	6630	6630	6630	6630	5
588	20241018	090900	1152130	6630	6630	6630	6630	0
589	20241018	090800	1152130	6630	6630	6630	6630	0
590	20241018	090700	1152130	6630	6630	6630	6630	2
591	20241018	090600	1138870	6580	6580	6580	6580	0
592	20241018	090500	1138870	6580	6630	6630	6580	3
593	20241018	090400	1119080	6570	6600	6600	6570	150
594	20241018	090300	132980	6630	6630	6630	6630	1
595	20241018	090200	126350	6650	6650	6650	6650	0
596	20241018	090100	126350	6650	6650	6650	6650	0
597	20241018	090000	126350	6650	6650	6650	6650	19