KissMeData/038010/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192300	165738740	6670	6670	6670	6670	746
3	20241022	192200	165738740	6670	6670	6670	6670	0
4	20241022	192100	165738740	6670	6670	6670	6670	0
5	20241022	192000	165738740	6670	6670	6670	6670	0
6	20241022	191900	165738740	6670	6670	6670	6670	0
7	20241022	191800	165738740	6670	6670	6670	6670	0
8	20241022	191700	165738740	6670	6670	6670	6670	0
9	20241022	191600	165738740	6670	6670	6670	6670	0
10	20241022	191500	165738740	6670	6670	6670	6670	0
11	20241022	191400	165738740	6670	6670	6670	6670	0
12	20241022	191300	165738740	6670	6670	6670	6670	0
13	20241022	191200	165738740	6670	6670	6670	6670	0
14	20241022	191100	165738740	6670	6670	6670	6670	0
15	20241022	191000	165738740	6670	6670	6670	6670	0
16	20241022	190900	165738740	6670	6670	6670	6670	0
17	20241022	190800	165738740	6670	6670	6670	6670	0
18	20241022	190700	165738740	6670	6670	6670	6670	0
19	20241022	190600	165738740	6670	6670	6670	6670	0
20	20241022	190500	165738740	6670	6670	6670	6670	0
21	20241022	190400	165738740	6670	6670	6670	6670	0
22	20241022	190300	165738740	6670	6670	6670	6670	0
23	20241022	190200	165738740	6670	6670	6670	6670	0
24	20241022	190100	165738740	6670	6670	6670	6670	0
25	20241022	190000	165738740	6670	6670	6670	6670	0
26	20241022	185900	165738740	6670	6670	6670	6670	0
27	20241022	185800	165738740	6670	6670	6670	6670	0
28	20241022	185700	165738740	6670	6670	6670	6670	0
29	20241022	185600	165738740	6670	6670	6670	6670	0
30	20241022	185500	165738740	6670	6670	6670	6670	0
31	20241022	185400	165738740	6670	6670	6670	6670	0
32	20241022	185300	165738740	6670	6670	6670	6670	746
33	20241022	185200	165738740	6670	6670	6670	6670	0
34	20241022	185100	165738740	6670	6670	6670	6670	0
35	20241022	185000	165738740	6670	6670	6670	6670	0
36	20241022	184900	165738740	6670	6670	6670	6670	0
37	20241022	184800	165738740	6670	6670	6670	6670	0
38	20241022	184700	165738740	6670	6670	6670	6670	0
39	20241022	184600	165738740	6670	6670	6670	6670	0
40	20241022	184500	165738740	6670	6670	6670	6670	0
41	20241022	184400	165738740	6670	6670	6670	6670	0
42	20241022	184300	165738740	6670	6670	6670	6670	0
43	20241022	184200	165738740	6670	6670	6670	6670	0
44	20241022	184100	165738740	6670	6670	6670	6670	0
45	20241022	184000	165738740	6670	6670	6670	6670	0
46	20241022	183900	165738740	6670	6670	6670	6670	0
47	20241022	183800	165738740	6670	6670	6670	6670	0
48	20241022	183700	165738740	6670	6670	6670	6670	0
49	20241022	183600	165738740	6670	6670	6670	6670	0
50	20241022	183500	165738740	6670	6670	6670	6670	0
51	20241022	183400	165738740	6670	6670	6670	6670	0
52	20241022	183300	165738740	6670	6670	6670	6670	0
53	20241022	183200	165738740	6670	6670	6670	6670	0
54	20241022	183100	165738740	6670	6670	6670	6670	0
55	20241022	183000	165738740	6670	6670	6670	6670	0
56	20241022	182900	165738740	6670	6670	6670	6670	0
57	20241022	182800	165738740	6670	6670	6670	6670	0
58	20241022	182700	165738740	6670	6670	6670	6670	0
59	20241022	182600	165738740	6670	6670	6670	6670	0
60	20241022	182500	165738740	6670	6670	6670	6670	0
61	20241022	182400	165738740	6670	6670	6670	6670	0
62	20241022	182300	165738740	6670	6670	6670	6670	746
63	20241022	182200	165738740	6670	6670	6670	6670	0
64	20241022	182100	165738740	6670	6670	6670	6670	0
65	20241022	182000	165738740	6670	6670	6670	6670	0
66	20241022	181900	165738740	6670	6670	6670	6670	0
67	20241022	181800	165738740	6670	6670	6670	6670	0
68	20241022	181700	165738740	6670	6670	6670	6670	0
69	20241022	181600	165738740	6670	6670	6670	6670	0
70	20241022	181500	165738740	6670	6670	6670	6670	0
71	20241022	181400	165738740	6670	6670	6670	6670	0
72	20241022	181300	165738740	6670	6670	6670	6670	0
73	20241022	181200	165738740	6670	6670	6670	6670	0
74	20241022	181100	165738740	6670	6670	6670	6670	0
75	20241022	181000	165738740	6670	6670	6670	6670	0
76	20241022	180900	165738740	6670	6670	6670	6670	0
77	20241022	180800	165738740	6670	6670	6670	6670	0
78	20241022	180700	165738740	6670	6670	6670	6670	0
79	20241022	180600	165738740	6670	6670	6670	6670	0
80	20241022	180500	165738740	6670	6670	6670	6670	0
81	20241022	180400	165738740	6670	6670	6670	6670	0
82	20241022	180300	165738740	6670	6670	6670	6670	0
83	20241022	180200	165738740	6670	6670	6670	6670	0
84	20241022	180100	165738740	6670	6670	6670	6670	0
85	20241022	180000	165738740	6670	6670	6670	6670	0
86	20241022	175900	165738740	6670	6670	6670	6670	0
87	20241022	175800	165738740	6670	6670	6670	6670	0
88	20241022	175700	165738740	6670	6670	6670	6670	0
89	20241022	175600	165738740	6670	6670	6670	6670	0
90	20241022	175500	165738740	6670	6670	6670	6670	0
91	20241022	175400	165738740	6670	6670	6670	6670	0
92	20241022	175300	165738740	6670	6670	6670	6670	746
93	20241022	175200	165738740	6670	6670	6670	6670	0
94	20241022	175100	165738740	6670	6670	6670	6670	0
95	20241022	175000	165738740	6670	6670	6670	6670	0
96	20241022	174900	165738740	6670	6670	6670	6670	0
97	20241022	174800	165738740	6670	6670	6670	6670	0
98	20241022	174700	165738740	6670	6670	6670	6670	0
99	20241022	174600	165738740	6670	6670	6670	6670	0
100	20241022	174500	165738740	6670	6670	6670	6670	0
101	20241022	174400	165738740	6670	6670	6670	6670	0
102	20241022	174300	165738740	6670	6670	6670	6670	0
103	20241022	174200	165738740	6670	6670	6670	6670	0
104	20241022	174100	165738740	6670	6670	6670	6670	0
105	20241022	174000	165738740	6670	6670	6670	6670	0
106	20241022	173900	165738740	6670	6670	6670	6670	0
107	20241022	173800	165738740	6670	6670	6670	6670	0
108	20241022	173700	165738740	6670	6670	6670	6670	0
109	20241022	173600	165738740	6670	6670	6670	6670	0
110	20241022	173500	165738740	6670	6670	6670	6670	0
111	20241022	173400	165738740	6670	6670	6670	6670	0
112	20241022	173300	165738740	6670	6670	6670	6670	0
113	20241022	173200	165738740	6670	6670	6670	6670	0
114	20241022	173100	165738740	6670	6670	6670	6670	0
115	20241022	173000	165738740	6670	6670	6670	6670	0
116	20241022	172900	165738740	6670	6670	6670	6670	0
117	20241022	172800	165738740	6670	6670	6670	6670	0
118	20241022	172700	165738740	6670	6670	6670	6670	0
119	20241022	172600	165738740	6670	6670	6670	6670	0
120	20241022	172500	165738740	6670	6670	6670	6670	0
121	20241022	172400	165738740	6670	6670	6670	6670	0
122	20241022	172300	165738740	6670	6670	6670	6670	746
123	20241022	172200	165738740	6670	6670	6670	6670	0
124	20241022	172100	165738740	6670	6670	6670	6670	0
125	20241022	172000	165738740	6670	6670	6670	6670	0
126	20241022	171900	165738740	6670	6670	6670	6670	0
127	20241022	171800	165738740	6670	6670	6670	6670	0
128	20241022	171700	165738740	6670	6670	6670	6670	0
129	20241022	171600	165738740	6670	6670	6670	6670	0
130	20241022	171500	165738740	6670	6670	6670	6670	0
131	20241022	171400	165738740	6670	6670	6670	6670	0
132	20241022	171300	165738740	6670	6670	6670	6670	0
133	20241022	171200	165738740	6670	6670	6670	6670	0
134	20241022	171100	165738740	6670	6670	6670	6670	0
135	20241022	171000	165738740	6670	6670	6670	6670	0
136	20241022	170900	165738740	6670	6670	6670	6670	0
137	20241022	170800	165738740	6670	6670	6670	6670	0
138	20241022	170700	165738740	6670	6670	6670	6670	0
139	20241022	170600	165738740	6670	6670	6670	6670	0
140	20241022	170500	165738740	6670	6670	6670	6670	0
141	20241022	170400	165738740	6670	6670	6670	6670	0
142	20241022	170300	165738740	6670	6670	6670	6670	0
143	20241022	170200	165738740	6670	6670	6670	6670	0
144	20241022	170100	165738740	6670	6670	6670	6670	0
145	20241022	170000	165738740	6670	6670	6670	6670	0
146	20241022	165900	165738740	6670	6670	6670	6670	0
147	20241022	165800	165738740	6670	6670	6670	6670	0
148	20241022	165700	165738740	6670	6670	6670	6670	0
149	20241022	165600	165738740	6670	6670	6670	6670	0
150	20241022	165500	165738740	6670	6670	6670	6670	0
151	20241022	165400	165738740	6670	6670	6670	6670	0
152	20241022	165300	165738740	6670	6670	6670	6670	746
153	20241022	165200	165738740	6670	6670	6670	6670	0
154	20241022	165100	165738740	6670	6670	6670	6670	0
155	20241022	165000	165738740	6670	6670	6670	6670	0
156	20241022	164900	165738740	6670	6670	6670	6670	0
157	20241022	164800	165738740	6670	6670	6670	6670	0
158	20241022	164700	165738740	6670	6670	6670	6670	0
159	20241022	164600	165738740	6670	6670	6670	6670	0
160	20241022	164500	165738740	6670	6670	6670	6670	0
161	20241022	164400	165738740	6670	6670	6670	6670	0
162	20241022	164300	165738740	6670	6670	6670	6670	0
163	20241022	164200	165738740	6670	6670	6670	6670	0
164	20241022	164100	165738740	6670	6670	6670	6670	0
165	20241022	164000	165738740	6670	6670	6670	6670	0
166	20241022	163900	165738740	6670	6670	6670	6670	0
167	20241022	163800	165738740	6670	6670	6670	6670	0
168	20241022	163700	165738740	6670	6670	6670	6670	0
169	20241022	163600	165738740	6670	6670	6670	6670	0
170	20241022	163500	165738740	6670	6670	6670	6670	0
171	20241022	163400	165738740	6670	6670	6670	6670	0
172	20241022	163300	165738740	6670	6670	6670	6670	0
173	20241022	163200	165738740	6670	6670	6670	6670	0
174	20241022	163100	165738740	6670	6670	6670	6670	0
175	20241022	163000	165738740	6670	6670	6670	6670	0
176	20241022	162900	165738740	6670	6670	6670	6670	0
177	20241022	162800	165738740	6670	6670	6670	6670	0
178	20241022	162700	165738740	6670	6670	6670	6670	0
179	20241022	162600	165738740	6670	6670	6670	6670	0
180	20241022	162500	165738740	6670	6670	6670	6670	0
181	20241022	162400	165738740	6670	6670	6670	6670	0
182	20241022	162300	165738740	6670	6670	6670	6670	746
183	20241022	162200	165738740	6670	6670	6670	6670	0
184	20241022	162100	165738740	6670	6670	6670	6670	0
185	20241022	162000	165738740	6670	6670	6670	6670	0
186	20241022	161900	165738740	6670	6670	6670	6670	0
187	20241022	161800	165738740	6670	6670	6670	6670	0
188	20241022	161700	165738740	6670	6670	6670	6670	0
189	20241022	161600	165738740	6670	6670	6670	6670	0
190	20241022	161500	165738740	6670	6670	6670	6670	0
191	20241022	161400	165738740	6670	6670	6670	6670	0
192	20241022	161300	165738740	6670	6670	6670	6670	0
193	20241022	161200	165738740	6670	6670	6670	6670	0
194	20241022	161100	165738740	6670	6670	6670	6670	0
195	20241022	161000	165738740	6670	6670	6670	6670	0
196	20241022	160900	165738740	6670	6670	6670	6670	0
197	20241022	160800	165738740	6670	6670	6670	6670	0
198	20241022	160700	165738740	6670	6670	6670	6670	0
199	20241022	160600	165738740	6670	6670	6670	6670	0
200	20241022	160500	165738740	6670	6670	6670	6670	0
201	20241022	160400	165738740	6670	6670	6670	6670	0
202	20241022	160300	165738740	6670	6670	6670	6670	0
203	20241022	160200	165738740	6670	6670	6670	6670	0
204	20241022	160100	165738740	6670	6670	6670	6670	0
205	20241022	160000	165738740	6670	6670	6670	6670	0
206	20241022	155900	165738740	6670	6670	6670	6670	0
207	20241022	155800	165738740	6670	6670	6670	6670	0
208	20241022	155700	165738740	6670	6670	6670	6670	0
209	20241022	155600	165738740	6670	6670	6670	6670	0
210	20241022	155500	165738740	6670	6670	6670	6670	0
211	20241022	155400	165738740	6670	6670	6670	6670	0
212	20241022	155300	165738740	6670	6670	6670	6670	746
213	20241022	155200	165738740	6670	6670	6670	6670	0
214	20241022	155100	165738740	6670	6670	6670	6670	0
215	20241022	155000	165738740	6670	6670	6670	6670	0
216	20241022	154900	165738740	6670	6670	6670	6670	0
217	20241022	154800	165738740	6670	6670	6670	6670	0
218	20241022	154700	165738740	6670	6670	6670	6670	0
219	20241022	154600	165738740	6670	6670	6670	6670	0
220	20241022	154500	165738740	6670	6670	6670	6670	0
221	20241022	154400	165738740	6670	6670	6670	6670	0
222	20241022	154300	165738740	6670	6670	6670	6670	0
223	20241022	154200	165738740	6670	6670	6670	6670	0
224	20241022	154100	165738740	6670	6670	6670	6670	0
225	20241022	154000	165738740	6670	6670	6670	6670	0
226	20241022	153900	165738740	6670	6670	6670	6670	0
227	20241022	153800	165738740	6670	6670	6670	6670	0
228	20241022	153700	165738740	6670	6670	6670	6670	0
229	20241022	153600	165738740	6670	6670	6670	6670	0
230	20241022	153500	165738740	6670	6670	6670	6670	0
231	20241022	153400	165738740	6670	6670	6670	6670	0
232	20241022	153300	165738740	6670	6670	6670	6670	0
233	20241022	153200	165738740	6670	6670	6670	6670	0
234	20241022	153100	165738740	6670	6670	6670	6670	0
235	20241022	153000	165738740	6670	6670	6670	6670	746
236	20241022	152900	160762920	6670	6670	6670	6670	0
237	20241022	152800	160762920	6670	6670	6670	6670	0
238	20241022	152700	160762920	6670	6670	6670	6670	0
239	20241022	152600	160762920	6670	6670	6670	6670	0
240	20241022	152500	160762920	6670	6670	6670	6670	0
241	20241022	152400	160762920	6670	6670	6670	6670	0
242	20241022	152300	160762920	6670	6670	6670	6670	0
243	20241022	152200	160762920	6670	6670	6670	6670	0
244	20241022	152100	160762920	6670	6670	6670	6670	0
245	20241022	152000	160762920	6670	6670	6670	6670	0
246	20241022	151900	160762920	6670	6590	6670	6590	556
247	20241022	151800	157089390	6600	6600	6600	6600	0
248	20241022	151700	157089390	6600	6600	6600	6600	0
249	20241022	151600	157089390	6600	6600	6600	6600	0
250	20241022	151500	157089390	6600	6600	6600	6600	0
251	20241022	151400	157089390	6600	6600	6600	6600	14
252	20241022	151300	156996990	6600	6570	6600	6570	3
253	20241022	151200	156977250	6570	6570	6570	6570	134
254	20241022	151100	156096870	6600	6600	6600	6570	135
255	20241022	151000	155209860	6570	6590	6590	6570	339
256	20241022	150900	152982230	6600	6600	6600	6600	6
257	20241022	150800	152942630	6600	6600	6600	6600	0
258	20241022	150700	152942630	6600	6600	6600	6600	0
259	20241022	150600	152942630	6600	6600	6600	6600	0
260	20241022	150500	152942630	6600	6600	6600	6600	0
261	20241022	150400	152942630	6600	6600	6600	6600	0
262	20241022	150300	152942630	6600	6600	6600	6600	0
263	20241022	150200	152942630	6600	6600	6600	6600	0
264	20241022	150100	152942630	6600	6600	6600	6600	0
265	20241022	150000	152942630	6600	6600	6600	6600	0
266	20241022	145900	152942630	6600	6600	6600	6600	0
267	20241022	145800	152942630	6600	6600	6600	6600	0
268	20241022	145700	152942630	6600	6600	6600	6600	0
269	20241022	145600	152942630	6600	6580	6600	6580	3
270	20241022	145500	152922870	6580	6580	6580	6580	1
271	20241022	145400	152916290	6580	6580	6580	6580	0
272	20241022	145300	152916290	6580	6580	6580	6580	0
273	20241022	145200	152916290	6580	6580	6580	6580	24
274	20241022	145100	152758370	6570	6570	6570	6570	0
275	20241022	145000	152758370	6570	6570	6570	6570	0
276	20241022	144900	152758370	6570	6570	6570	6570	292
277	20241022	144800	150839930	6570	6570	6570	6570	0
278	20241022	144700	150839930	6570	6580	6580	6570	188
279	20241022	144600	149603050	6590	6590	6590	6590	0
280	20241022	144500	149603050	6590	6590	6590	6590	10
281	20241022	144400	149537150	6590	6590	6590	6590	0
282	20241022	144300	149537150	6590	6590	6590	6590	0
283	20241022	144200	149537150	6590	6590	6590	6590	1
284	20241022	144100	149530560	6580	6580	6580	6580	0
285	20241022	144000	149530560	6580	6580	6580	6580	0
286	20241022	143900	149530560	6580	6580	6580	6580	0
287	20241022	143800	149530560	6580	6580	6580	6580	29
288	20241022	143700	149339740	6580	6580	6580	6580	10
289	20241022	143600	149273940	6580	6580	6580	6580	0
290	20241022	143500	149273940	6580	6580	6580	6580	0
291	20241022	143400	149273940	6580	6580	6580	6580	0
292	20241022	143300	149273940	6580	6580	6580	6580	0
293	20241022	143200	149273940	6580	6580	6580	6580	37
294	20241022	143100	149030480	6580	6580	6580	6580	0
295	20241022	143000	149030480	6580	6580	6580	6580	389
296	20241022	142900	146470860	6600	6600	6600	6600	0
297	20241022	142800	146470860	6600	6600	6600	6600	0
298	20241022	142700	146470860	6600	6600	6600	6600	0
299	20241022	142600	146470860	6600	6600	6600	6600	0
300	20241022	142500	146470860	6600	6600	6600	6600	0
301	20241022	142400	146470860	6600	6600	6600	6600	0
302	20241022	142300	146470860	6600	6600	6600	6600	0
303	20241022	142200	146470860	6600	6580	6600	6580	76
304	20241022	142100	145970760	6600	6600	6600	6600	0
305	20241022	142000	145970760	6600	6600	6600	6600	0
306	20241022	141900	145970760	6600	6600	6600	6600	1
307	20241022	141800	145964160	6600	6600	6600	6600	0
308	20241022	141700	145964160	6600	6600	6600	6600	0
309	20241022	141600	145964160	6600	6600	6600	6600	0
310	20241022	141500	145964160	6600	6580	6600	6580	93
311	20241022	141400	145352200	6600	6600	6600	6600	0
312	20241022	141300	145352200	6600	6600	6600	6600	78
313	20241022	141200	144837400	6600	6600	6600	6600	74
314	20241022	141100	144349000	6600	6600	6600	6600	0
315	20241022	141000	144349000	6600	6600	6600	6600	0
316	20241022	140900	144349000	6600	6600	6600	6600	0
317	20241022	140800	144349000	6600	6600	6600	6600	4
318	20241022	140700	144322600	6600	6600	6600	6600	0
319	20241022	140600	144322600	6600	6600	6600	6600	0
320	20241022	140500	144322600	6600	6600	6600	6600	0
321	20241022	140400	144322600	6600	6600	6600	6600	1
322	20241022	140300	144316000	6600	6600	6600	6600	0
323	20241022	140200	144316000	6600	6600	6600	6600	12
324	20241022	140100	144236800	6600	6600	6600	6600	76
325	20241022	140000	143735200	6600	6600	6600	6600	0
326	20241022	135900	143735200	6600	6600	6600	6600	0
327	20241022	135800	143735200	6600	6570	6600	6570	21
328	20241022	135700	143597200	6610	6610	6610	6610	300
329	20241022	135600	141614200	6610	6610	6610	6610	0
330	20241022	135500	141614200	6610	6610	6610	6610	15
331	20241022	135400	141515050	6610	6610	6610	6610	0
332	20241022	135300	141515050	6610	6610	6610	6610	0
333	20241022	135200	141515050	6610	6610	6610	6610	0
334	20241022	135100	141515050	6610	6610	6610	6610	0
335	20241022	135000	141515050	6610	6610	6610	6610	0
336	20241022	134900	141515050	6610	6610	6610	6610	0
337	20241022	134800	141515050	6610	6610	6610	6610	0
338	20241022	134700	141515050	6610	6610	6610	6610	0
339	20241022	134600	141515050	6610	6610	6610	6610	3
340	20241022	134500	141495220	6610	6610	6610	6610	0
341	20241022	134400	141495220	6610	6610	6610	6610	0
342	20241022	134300	141495220	6610	6610	6610	6610	0
343	20241022	134200	141495220	6610	6610	6610	6610	0
344	20241022	134100	141495220	6610	6610	6610	6610	0
345	20241022	134000	141495220	6610	6600	6610	6600	2
346	20241022	133900	141482010	6610	6590	6610	6560	262
347	20241022	133800	139753750	6600	6600	6600	6600	0
348	20241022	133700	139753750	6600	6600	6600	6600	0
349	20241022	133600	139753750	6600	6600	6600	6600	0
350	20241022	133500	139753750	6600	6600	6600	6600	0
351	20241022	133400	139753750	6600	6600	6600	6600	0
352	20241022	133300	139753750	6600	6600	6600	6600	0
353	20241022	133200	139753750	6600	6600	6600	6600	0
354	20241022	133100	139753750	6600	6600	6600	6600	0
355	20241022	133000	139753750	6600	6600	6600	6600	0
356	20241022	132900	139753750	6600	6600	6600	6600	0
357	20241022	132800	139753750	6600	6600	6600	6600	0
358	20241022	132700	139753750	6600	6600	6600	6600	0
359	20241022	132600	139753750	6600	6600	6600	6600	0
360	20241022	132500	139753750	6600	6600	6600	6600	0
361	20241022	132400	139753750	6600	6600	6600	6600	0
362	20241022	132300	139753750	6600	6600	6600	6600	0
363	20241022	132200	139753750	6600	6600	6600	6600	0
364	20241022	132100	139753750	6600	6600	6600	6600	0
365	20241022	132000	139753750	6600	6600	6600	6600	0
366	20241022	131900	139753750	6600	6600	6600	6600	0
367	20241022	131800	139753750	6600	6600	6600	6600	0
368	20241022	131700	139753750	6600	6600	6600	6600	0
369	20241022	131600	139753750	6600	6550	6600	6550	11
370	20241022	131500	139681650	6620	6620	6620	6620	0
371	20241022	131400	139681650	6620	6620	6620	6620	2
372	20241022	131300	139668410	6630	6630	6630	6630	0
373	20241022	131200	139668410	6630	6530	6630	6530	2
374	20241022	131100	139655250	6530	6590	6590	6530	550
375	20241022	131000	136056840	6640	6640	6640	6640	0
376	20241022	130900	136056840	6640	6640	6640	6640	0
377	20241022	130800	136056840	6640	6640	6640	6640	0
378	20241022	130700	136056840	6640	6640	6640	6640	0
379	20241022	130600	136056840	6640	6640	6640	6640	0
380	20241022	130500	136056840	6640	6640	6640	6640	0
381	20241022	130400	136056840	6640	6640	6640	6640	0
382	20241022	130300	136056840	6640	6640	6640	6640	0
383	20241022	130200	136056840	6640	6640	6640	6640	0
384	20241022	130100	136056840	6640	6640	6640	6640	0
385	20241022	130000	136056840	6640	6640	6640	6640	0
386	20241022	125900	136056840	6640	6640	6640	6640	0
387	20241022	125800	136056840	6640	6630	6640	6630	7
388	20241022	125700	136010420	6630	6630	6630	6630	1
389	20241022	125600	136003790	6590	6590	6590	6590	7
390	20241022	125500	135957660	6640	6640	6640	6640	0
391	20241022	125400	135957660	6640	6640	6640	6640	1
392	20241022	125300	135951020	6590	6640	6640	6590	52
393	20241022	125200	135608290	6600	6600	6630	6590	124
394	20241022	125100	134790070	6600	6600	6600	6600	0
395	20241022	125000	134790070	6600	6600	6600	6600	0
396	20241022	124900	134790070	6600	6610	6610	6600	5
397	20241022	124800	134757050	6630	6630	6630	6630	0
398	20241022	124700	134757050	6630	6630	6630	6630	0
399	20241022	124600	134757050	6630	6630	6630	6630	0
400	20241022	124500	134757050	6630	6630	6630	6630	0
401	20241022	124400	134757050	6630	6630	6630	6630	0
402	20241022	124300	134757050	6630	6630	6630	6630	0
403	20241022	124200	134757050	6630	6630	6630	6630	1
404	20241022	124100	134750420	6600	6600	6600	6600	220
405	20241022	124000	133298420	6630	6630	6630	6630	0
406	20241022	123900	133298420	6630	6630	6630	6630	0
407	20241022	123800	133298420	6630	6630	6630	6630	0
408	20241022	123700	133298420	6630	6630	6630	6630	0
409	20241022	123600	133298420	6630	6630	6630	6630	0
410	20241022	123500	133298420	6630	6630	6630	6630	0
411	20241022	123400	133298420	6630	6630	6630	6630	1
412	20241022	123300	133291790	6600	6600	6600	6600	104
413	20241022	123200	132605390	6630	6630	6630	6630	0
414	20241022	123100	132605390	6630	6630	6630	6630	0
415	20241022	123000	132605390	6630	6630	6630	6630	0
416	20241022	122900	132605390	6630	6610	6630	6610	22
417	20241022	122800	132459950	6630	6630	6630	6630	0
418	20241022	122700	132459950	6630	6630	6630	6630	0
419	20241022	122600	132459950	6630	6630	6630	6630	0
420	20241022	122500	132459950	6630	6610	6630	6610	41
421	20241022	122400	132188900	6610	6610	6610	6610	61
422	20241022	122300	131785690	6630	6630	6630	6630	0
423	20241022	122200	131785690	6630	6630	6630	6630	1
424	20241022	122100	131779060	6620	6620	6620	6610	16
425	20241022	122000	131673250	6630	6620	6630	6620	97
426	20241022	121900	131031100	6620	6610	6620	6610	29
427	20241022	121800	130839400	6600	6600	6600	6600	0
428	20241022	121700	130839400	6600	6600	6600	6600	0
429	20241022	121600	130839400	6600	6600	6600	6600	1
430	20241022	121500	130832800	6620	6620	6620	6620	0
431	20241022	121400	130832800	6620	6620	6620	6620	0
432	20241022	121300	130832800	6620	6620	6620	6620	0
433	20241022	121200	130832800	6620	6620	6620	6620	0
434	20241022	121100	130832800	6620	6620	6620	6620	0
435	20241022	121000	130832800	6620	6620	6620	6620	0
436	20241022	120900	130832800	6620	6620	6620	6620	0
437	20241022	120800	130832800	6620	6620	6620	6620	2
438	20241022	120700	130819560	6620	6620	6620	6620	7
439	20241022	120600	130773220	6620	6620	6620	6620	1
440	20241022	120500	130766600	6620	6620	6620	6620	137
441	20241022	120400	129859660	6620	6620	6620	6620	0
442	20241022	120300	129859660	6620	6620	6620	6620	0
443	20241022	120200	129859660	6620	6620	6620	6620	0
444	20241022	120100	129859660	6620	6620	6620	6620	0
445	20241022	120000	129859660	6620	6620	6620	6620	0
446	20241022	115900	129859660	6620	6620	6620	6620	0
447	20241022	115800	129859660	6620	6620	6620	6620	0
448	20241022	115700	129859660	6620	6620	6620	6620	0
449	20241022	115600	129859660	6620	6620	6620	6620	0
450	20241022	115500	129859660	6620	6620	6620	6620	0
451	20241022	115400	129859660	6620	6620	6620	6620	0
452	20241022	115300	129859660	6620	6620	6620	6620	0
453	20241022	115200	129859660	6620	6620	6620	6620	3
454	20241022	115100	129839800	6610	6610	6610	6610	0
455	20241022	115000	129839800	6610	6610	6610	6610	10
456	20241022	114900	129773700	6600	6600	6600	6600	0
457	20241022	114800	129773700	6600	6600	6600	6600	33
458	20241022	114700	129555900	6600	6600	6600	6600	20
459	20241022	114600	129423900	6600	6600	6600	6600	54
460	20241022	114500	129067500	6600	6600	6600	6600	15
461	20241022	114400	128968500	6590	6600	6600	6590	8
462	20241022	114300	128915730	6590	6590	6590	6590	26
463	20241022	114200	128744390	6590	6590	6590	6590	0
464	20241022	114100	128744390	6590	6590	6590	6590	0
465	20241022	114000	128744390	6590	6590	6590	6590	0
466	20241022	113900	128744390	6590	6590	6590	6590	0
467	20241022	113800	128744390	6590	6590	6590	6590	1
468	20241022	113700	128737800	6590	6590	6590	6590	0
469	20241022	113600	128737800	6590	6590	6590	6590	0
470	20241022	113500	128737800	6590	6590	6590	6590	0
471	20241022	113400	128737800	6590	6590	6590	6590	0
472	20241022	113300	128737800	6590	6590	6590	6590	0
473	20241022	113200	128737800	6590	6590	6590	6590	0
474	20241022	113100	128737800	6590	6590	6590	6590	0
475	20241022	113000	128737800	6590	6590	6590	6590	0
476	20241022	112900	128737800	6590	6590	6590	6590	0
477	20241022	112800	128737800	6590	6590	6590	6590	0
478	20241022	112700	128737800	6590	6590	6590	6590	0
479	20241022	112600	128737800	6590	6590	6590	6590	0
480	20241022	112500	128737800	6590	6590	6590	6590	0
481	20241022	112400	128737800	6590	6590	6590	6590	0
482	20241022	112300	128737800	6590	6590	6590	6590	7
483	20241022	112200	128691670	6590	6590	6590	6590	10
484	20241022	112100	128625770	6590	6590	6590	6590	0
485	20241022	112000	128625770	6590	6590	6590	6590	0
486	20241022	111900	128625770	6590	6590	6590	6590	0
487	20241022	111800	128625770	6590	6590	6590	6590	0
488	20241022	111700	128625770	6590	6590	6590	6590	0
489	20241022	111600	128625770	6590	6590	6590	6590	3
490	20241022	111500	128606000	6590	6590	6590	6590	5
491	20241022	111400	128573050	6590	6590	6590	6590	0
492	20241022	111300	128573050	6590	6590	6590	6590	1
493	20241022	111200	128566460	6540	6540	6540	6540	0
494	20241022	111100	128566460	6540	6540	6540	6540	18
495	20241022	111000	128448740	6550	6550	6550	6550	15
496	20241022	110900	128350490	6580	6580	6580	6580	0
497	20241022	110800	128350490	6580	6580	6580	6580	0
498	20241022	110700	128350490	6580	6580	6580	6580	0
499	20241022	110600	128350490	6580	6580	6580	6580	0
500	20241022	110500	128350490	6580	6580	6580	6580	10
501	20241022	110400	128284690	6590	6590	6590	6590	0
502	20241022	110300	128284690	6590	6590	6590	6590	2
503	20241022	110200	128271510	6550	6550	6550	6550	98
504	20241022	110100	127629610	6520	6560	6560	6520	880
505	20241022	110000	121879500	6620	6620	6620	6620	0
506	20241022	105900	121879500	6620	6620	6620	6620	0
507	20241022	105800	121879500	6620	6620	6620	6620	0
508	20241022	105700	121879500	6620	6610	6620	6610	2
509	20241022	105600	121866270	6560	6560	6560	6560	1
510	20241022	105500	121859710	6620	6620	6620	6620	0
511	20241022	105400	121859710	6620	6620	6620	6620	0
512	20241022	105300	121859710	6620	6620	6620	6620	0
513	20241022	105200	121859710	6620	6620	6620	6620	0
514	20241022	105100	121859710	6620	6620	6620	6620	0
515	20241022	105000	121859710	6620	6620	6620	6620	0
516	20241022	104900	121859710	6620	6620	6620	6620	0
517	20241022	104800	121859710	6620	6620	6620	6620	0
518	20241022	104700	121859710	6620	6620	6620	6620	0
519	20241022	104600	121859710	6620	6620	6620	6620	0
520	20241022	104500	121859710	6620	6620	6620	6620	0
521	20241022	104400	121859710	6620	6620	6620	6620	0
522	20241022	104300	121859710	6620	6620	6620	6620	0
523	20241022	104200	121859710	6620	6620	6620	6620	0
524	20241022	104100	121859710	6620	6620	6620	6620	0
525	20241022	104000	121859710	6620	6610	6620	6610	15
526	20241022	103900	121760490	6570	6570	6570	6570	80
527	20241022	103800	121234890	6620	6620	6620	6620	0
528	20241022	103700	121234890	6620	6620	6620	6620	0
529	20241022	103600	121234890	6620	6570	6620	6570	446
530	20241022	103500	118294590	6580	6580	6580	6580	0
531	20241022	103400	118294590	6580	6580	6580	6580	0
532	20241022	103300	118294590	6580	6580	6580	6580	1
533	20241022	103200	118288010	6560	6560	6560	6560	0
534	20241022	103100	118288010	6560	6560	6560	6560	0
535	20241022	103000	118288010	6560	6560	6560	6560	1
536	20241022	102900	118281450	6570	6570	6570	6570	20
537	20241022	102800	118150050	6580	6580	6580	6580	1
538	20241022	102700	118143470	6570	6570	6570	6570	0
539	20241022	102600	118143470	6570	6570	6570	6570	0
540	20241022	102500	118143470	6570	6560	6570	6560	370
541	20241022	102400	115714090	6530	6530	6530	6530	8
542	20241022	102300	115661850	6560	6560	6560	6560	0
543	20241022	102200	115661850	6560	6550	6560	6550	20
544	20241022	102100	115530810	6550	6550	6550	6550	0
545	20241022	102000	115530810	6550	6550	6550	6550	0
546	20241022	101900	115530810	6550	6550	6550	6550	0
547	20241022	101800	115530810	6550	6550	6550	6550	0
548	20241022	101700	115530810	6550	6550	6550	6550	0
549	20241022	101600	115530810	6550	6520	6550	6510	1004
550	20241022	101500	108986740	6550	6540	6550	6520	42
551	20241022	101400	108712450	6550	6550	6550	6550	0
552	20241022	101300	108712450	6550	6570	6570	6550	54
553	20241022	101200	108357710	6520	6540	6540	6520	795
554	20241022	101100	103167750	6550	6570	6570	6550	1897
555	20241022	101000	90737530	6570	6570	6570	6570	0
556	20241022	100900	90737530	6570	6560	6570	6560	28
557	20241022	100800	90553770	6570	6570	6570	6570	6
558	20241022	100700	90514350	6570	6570	6570	6570	2
559	20241022	100600	90501210	6570	6570	6570	6570	2002
560	20241022	100500	77348070	6570	6570	6570	6570	0
561	20241022	100400	77348070	6570	6560	6570	6540	667
562	20241022	100300	72979530	6570	6570	6570	6570	0
563	20241022	100200	72979530	6570	6570	6570	6570	0
564	20241022	100100	72979530	6570	6570	6570	6570	0
565	20241022	100000	72979530	6570	6570	6570	6570	5
566	20241022	095900	72946680	6570	6570	6570	6570	0
567	20241022	095800	72946680	6570	6560	6570	6560	11
568	20241022	095700	72874440	6570	6570	6570	6570	2
569	20241022	095600	72861300	6560	6580	6580	6560	830
570	20241022	095500	67413110	6590	6590	6590	6590	2
571	20241022	095400	67399930	6630	6630	6630	6630	0
572	20241022	095300	67399930	6630	6640	6640	6630	23
573	20241022	095200	67247430	6640	6640	6640	6640	1
574	20241022	095100	67240790	6600	6610	6610	6600	2316
575	20241022	095000	51953330	6620	6620	6620	6620	90
576	20241022	094900	51357530	6680	6670	6680	6670	4
577	20241022	094800	51330840	6670	6670	6670	6670	15
578	20241022	094700	51230790	6620	6620	6620	6620	80
579	20241022	094600	50701190	6680	6670	6680	6620	239
580	20241022	094500	49117070	6620	6620	6620	6620	100
581	20241022	094400	48455070	6680	6680	6680	6680	30
582	20241022	094300	48254670	6680	6680	6680	6680	2
583	20241022	094200	48241310	6600	6620	6620	6600	603
584	20241022	094100	44259260	6690	6690	6690	6690	84
585	20241022	094000	43697300	6690	6690	6690	6690	1
586	20241022	093900	43690610	6630	6690	6690	6630	37
587	20241022	093800	43445180	6630	6600	6630	6600	715
588	20241022	093700	38721730	6600	6640	6640	6600	934
589	20241022	093600	32544430	6680	6680	6680	6680	10
590	20241022	093500	32477630	6620	6650	6650	6620	193
591	20241022	093400	31196320	6650	6650	6650	6650	10
592	20241022	093300	31129820	6650	6650	6650	6650	6
593	20241022	093200	31089920	6650	6660	6660	6650	68
594	20241022	093100	30637330	6690	6690	6690	6690	0
595	20241022	093000	30637330	6690	6690	6690	6690	0
596	20241022	092900	30637330	6690	6680	6690	6680	300
597	20241022	092800	28631820	6680	6680	6680	6680	0
598	20241022	092700	28631820	6680	6680	6680	6680	0
599	20241022	092600	28631820	6680	6680	6680	6680	2
600	20241022	092500	28618460	6630	6630	6630	6630	0
601	20241022	092400	28618460	6630	6630	6630	6630	1
602	20241022	092300	28611830	6680	6660	6680	6660	390
603	20241022	092200	26012620	6660	6660	6660	6660	0
604	20241022	092100	26012620	6660	6660	6660	6660	0
605	20241022	092000	26012620	6660	6660	6660	6660	0
606	20241022	091900	26012620	6660	6650	6660	6650	111
607	20241022	091800	25273440	6610	6610	6610	6610	310
608	20241022	091700	23224340	6610	6610	6610	6610	130
609	20241022	091600	22365040	6610	6610	6610	6610	80
610	20241022	091500	21836240	6660	6670	6670	6570	823
611	20241022	091400	16392960	6670	6670	6670	6670	3
612	20241022	091300	16372950	6680	6640	6680	6630	229
613	20241022	091200	14852440	6640	6680	6680	6640	2
614	20241022	091100	14839120	6680	6630	6680	6630	102
615	20241022	091000	14162760	6630	6630	6630	6630	0
616	20241022	090900	14162760	6630	6640	6640	6630	440
617	20241022	090800	11244660	6690	6690	6690	6690	0
618	20241022	090700	11244660	6690	6690	6690	6690	0
619	20241022	090600	11244660	6690	6690	6690	6690	12
620	20241022	090500	11164380	6700	6700	6700	6700	0
621	20241022	090400	11164380	6700	6700	6700	6700	0
622	20241022	090300	11164380	6700	6700	6700	6700	0
623	20241022	090200	11164380	6700	6700	6700	6700	0
624	20241022	090100	11164380	6700	6700	6700	6700	0
625	20241022	090000	11164380	6700	6610	6700	6610	1689