KissMeData/038010/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	192300	101024840	6640	6640	6640	6640	182
3	20241014	192200	101024840	6640	6640	6640	6640	0
4	20241014	192100	101024840	6640	6640	6640	6640	0
5	20241014	192000	101024840	6640	6640	6640	6640	0
6	20241014	191900	101024840	6640	6640	6640	6640	0
7	20241014	191800	101024840	6640	6640	6640	6640	0
8	20241014	191700	101024840	6640	6640	6640	6640	0
9	20241014	191600	101024840	6640	6640	6640	6640	0
10	20241014	191500	101024840	6640	6640	6640	6640	0
11	20241014	191400	101024840	6640	6640	6640	6640	0
12	20241014	191300	101024840	6640	6640	6640	6640	0
13	20241014	191200	101024840	6640	6640	6640	6640	0
14	20241014	191100	101024840	6640	6640	6640	6640	0
15	20241014	191000	101024840	6640	6640	6640	6640	0
16	20241014	190900	101024840	6640	6640	6640	6640	0
17	20241014	190800	101024840	6640	6640	6640	6640	0
18	20241014	190700	101024840	6640	6640	6640	6640	0
19	20241014	190600	101024840	6640	6640	6640	6640	0
20	20241014	190500	101024840	6640	6640	6640	6640	0
21	20241014	190400	101024840	6640	6640	6640	6640	0
22	20241014	190300	101024840	6640	6640	6640	6640	0
23	20241014	190200	101024840	6640	6640	6640	6640	0
24	20241014	190100	101024840	6640	6640	6640	6640	0
25	20241014	190000	101024840	6640	6640	6640	6640	0
26	20241014	185900	101024840	6640	6640	6640	6640	0
27	20241014	185800	101024840	6640	6640	6640	6640	0
28	20241014	185700	101024840	6640	6640	6640	6640	0
29	20241014	185600	101024840	6640	6640	6640	6640	0
30	20241014	185500	101024840	6640	6640	6640	6640	0
31	20241014	185400	101024840	6640	6640	6640	6640	0
32	20241014	185300	101024840	6640	6640	6640	6640	182
33	20241014	185200	101024840	6640	6640	6640	6640	0
34	20241014	185100	101024840	6640	6640	6640	6640	0
35	20241014	185000	101024840	6640	6640	6640	6640	0
36	20241014	184900	101024840	6640	6640	6640	6640	0
37	20241014	184800	101024840	6640	6640	6640	6640	0
38	20241014	184700	101024840	6640	6640	6640	6640	0
39	20241014	184600	101024840	6640	6640	6640	6640	0
40	20241014	184500	101024840	6640	6640	6640	6640	0
41	20241014	184400	101024840	6640	6640	6640	6640	0
42	20241014	184300	101024840	6640	6640	6640	6640	0
43	20241014	184200	101024840	6640	6640	6640	6640	0
44	20241014	184100	101024840	6640	6640	6640	6640	0
45	20241014	184000	101024840	6640	6640	6640	6640	0
46	20241014	183900	101024840	6640	6640	6640	6640	0
47	20241014	183800	101024840	6640	6640	6640	6640	0
48	20241014	183700	101024840	6640	6640	6640	6640	0
49	20241014	183600	101024840	6640	6640	6640	6640	0
50	20241014	183500	101024840	6640	6640	6640	6640	0
51	20241014	183400	101024840	6640	6640	6640	6640	0
52	20241014	183300	101024840	6640	6640	6640	6640	0
53	20241014	183200	101024840	6640	6640	6640	6640	0
54	20241014	183100	101024840	6640	6640	6640	6640	0
55	20241014	183000	101024840	6640	6640	6640	6640	0
56	20241014	182900	101024840	6640	6640	6640	6640	0
57	20241014	182800	101024840	6640	6640	6640	6640	0
58	20241014	182700	101024840	6640	6640	6640	6640	0
59	20241014	182600	101024840	6640	6640	6640	6640	0
60	20241014	182500	101024840	6640	6640	6640	6640	0
61	20241014	182400	101024840	6640	6640	6640	6640	0
62	20241014	182300	101024840	6640	6640	6640	6640	182
63	20241014	182200	101024840	6640	6640	6640	6640	0
64	20241014	182100	101024840	6640	6640	6640	6640	0
65	20241014	182000	101024840	6640	6640	6640	6640	0
66	20241014	181900	101024840	6640	6640	6640	6640	0
67	20241014	181800	101024840	6640	6640	6640	6640	0
68	20241014	181700	101024840	6640	6640	6640	6640	0
69	20241014	181600	101024840	6640	6640	6640	6640	0
70	20241014	181500	101024840	6640	6640	6640	6640	0
71	20241014	181400	101024840	6640	6640	6640	6640	0
72	20241014	181300	101024840	6640	6640	6640	6640	0
73	20241014	181200	101024840	6640	6640	6640	6640	0
74	20241014	181100	101024840	6640	6640	6640	6640	0
75	20241014	181000	101024840	6640	6640	6640	6640	0
76	20241014	180900	101024840	6640	6640	6640	6640	0
77	20241014	180800	101024840	6640	6640	6640	6640	0
78	20241014	180700	101024840	6640	6640	6640	6640	0
79	20241014	180600	101024840	6640	6640	6640	6640	0
80	20241014	180500	101024840	6640	6640	6640	6640	0
81	20241014	180400	101024840	6640	6640	6640	6640	0
82	20241014	180300	101024840	6640	6640	6640	6640	0
83	20241014	180200	101024840	6640	6640	6640	6640	0
84	20241014	180100	101024840	6640	6640	6640	6640	0
85	20241014	180000	101024840	6640	6640	6640	6640	0
86	20241014	175900	101024840	6640	6640	6640	6640	0
87	20241014	175800	101024840	6640	6640	6640	6640	0
88	20241014	175700	101024840	6640	6640	6640	6640	0
89	20241014	175600	101024840	6640	6640	6640	6640	0
90	20241014	175500	101024840	6640	6640	6640	6640	0
91	20241014	175400	101024840	6640	6640	6640	6640	0
92	20241014	175300	101024840	6640	6640	6640	6640	182
93	20241014	175200	101024840	6640	6640	6640	6640	0
94	20241014	175100	101024840	6640	6640	6640	6640	0
95	20241014	175000	101024840	6640	6640	6640	6640	0
96	20241014	174900	101024840	6640	6640	6640	6640	0
97	20241014	174800	101024840	6640	6640	6640	6640	0
98	20241014	174700	101024840	6640	6640	6640	6640	0
99	20241014	174600	101024840	6640	6640	6640	6640	0
100	20241014	174500	101024840	6640	6640	6640	6640	0
101	20241014	174400	101024840	6640	6640	6640	6640	0
102	20241014	174300	101024840	6640	6640	6640	6640	0
103	20241014	174200	101024840	6640	6640	6640	6640	0
104	20241014	174100	101024840	6640	6640	6640	6640	0
105	20241014	174000	101024840	6640	6640	6640	6640	0
106	20241014	173900	101024840	6640	6640	6640	6640	0
107	20241014	173800	101024840	6640	6640	6640	6640	0
108	20241014	173700	101024840	6640	6640	6640	6640	0
109	20241014	173600	101024840	6640	6640	6640	6640	0
110	20241014	173500	101024840	6640	6640	6640	6640	0
111	20241014	173400	101024840	6640	6640	6640	6640	0
112	20241014	173300	101024840	6640	6640	6640	6640	0
113	20241014	173200	101024840	6640	6640	6640	6640	0
114	20241014	173100	101024840	6640	6640	6640	6640	0
115	20241014	173000	101024840	6640	6640	6640	6640	0
116	20241014	172900	101024840	6640	6640	6640	6640	0
117	20241014	172800	101024840	6640	6640	6640	6640	0
118	20241014	172700	101024840	6640	6640	6640	6640	0
119	20241014	172600	101024840	6640	6640	6640	6640	0
120	20241014	172500	101024840	6640	6640	6640	6640	0
121	20241014	172400	101024840	6640	6640	6640	6640	0
122	20241014	172300	101024840	6640	6640	6640	6640	182
123	20241014	172200	101024840	6640	6640	6640	6640	0
124	20241014	172100	101024840	6640	6640	6640	6640	0
125	20241014	172000	101024840	6640	6640	6640	6640	0
126	20241014	171900	101024840	6640	6640	6640	6640	0
127	20241014	171800	101024840	6640	6640	6640	6640	0
128	20241014	171700	101024840	6640	6640	6640	6640	0
129	20241014	171600	101024840	6640	6640	6640	6640	0
130	20241014	171500	101024840	6640	6640	6640	6640	0
131	20241014	171400	101024840	6640	6640	6640	6640	0
132	20241014	171300	101024840	6640	6640	6640	6640	0
133	20241014	171200	101024840	6640	6640	6640	6640	0
134	20241014	171100	101024840	6640	6640	6640	6640	0
135	20241014	171000	101024840	6640	6640	6640	6640	0
136	20241014	170900	101024840	6640	6640	6640	6640	0
137	20241014	170800	101024840	6640	6640	6640	6640	0
138	20241014	170700	101024840	6640	6640	6640	6640	0
139	20241014	170600	101024840	6640	6640	6640	6640	0
140	20241014	170500	101024840	6640	6640	6640	6640	0
141	20241014	170400	101024840	6640	6640	6640	6640	0
142	20241014	170300	101024840	6640	6640	6640	6640	0
143	20241014	170200	101024840	6640	6640	6640	6640	0
144	20241014	170100	101024840	6640	6640	6640	6640	0
145	20241014	170000	101024840	6640	6640	6640	6640	0
146	20241014	165900	101024840	6640	6640	6640	6640	0
147	20241014	165800	101024840	6640	6640	6640	6640	0
148	20241014	165700	101024840	6640	6640	6640	6640	0
149	20241014	165600	101024840	6640	6640	6640	6640	0
150	20241014	165500	101024840	6640	6640	6640	6640	0
151	20241014	165400	101024840	6640	6640	6640	6640	0
152	20241014	165300	101024840	6640	6640	6640	6640	182
153	20241014	165200	101024840	6640	6640	6640	6640	0
154	20241014	165100	101024840	6640	6640	6640	6640	0
155	20241014	165000	101024840	6640	6640	6640	6640	0
156	20241014	164900	101024840	6640	6640	6640	6640	0
157	20241014	164800	101024840	6640	6640	6640	6640	0
158	20241014	164700	101024840	6640	6640	6640	6640	0
159	20241014	164600	101024840	6640	6640	6640	6640	0
160	20241014	164500	101024840	6640	6640	6640	6640	0
161	20241014	164400	101024840	6640	6640	6640	6640	0
162	20241014	164300	101024840	6640	6640	6640	6640	0
163	20241014	164200	101024840	6640	6640	6640	6640	0
164	20241014	164100	101024840	6640	6640	6640	6640	0
165	20241014	164000	101024840	6640	6640	6640	6640	0
166	20241014	163900	101024840	6640	6640	6640	6640	0
167	20241014	163800	101024840	6640	6640	6640	6640	0
168	20241014	163700	101024840	6640	6640	6640	6640	0
169	20241014	163600	101024840	6640	6640	6640	6640	0
170	20241014	163500	101024840	6640	6640	6640	6640	0
171	20241014	163400	101024840	6640	6640	6640	6640	0
172	20241014	163300	101024840	6640	6640	6640	6640	0
173	20241014	163200	101024840	6640	6640	6640	6640	0
174	20241014	163100	101024840	6640	6640	6640	6640	0
175	20241014	163000	101024840	6640	6640	6640	6640	0
176	20241014	162900	101024840	6640	6640	6640	6640	0
177	20241014	162800	101024840	6640	6640	6640	6640	0
178	20241014	162700	101024840	6640	6640	6640	6640	0
179	20241014	162600	101024840	6640	6640	6640	6640	0
180	20241014	162500	101024840	6640	6640	6640	6640	0
181	20241014	162400	101024840	6640	6640	6640	6640	0
182	20241014	162300	101024840	6640	6640	6640	6640	182
183	20241014	162200	101024840	6640	6640	6640	6640	0
184	20241014	162100	101024840	6640	6640	6640	6640	0
185	20241014	162000	101024840	6640	6640	6640	6640	0
186	20241014	161900	101024840	6640	6640	6640	6640	0
187	20241014	161800	101024840	6640	6640	6640	6640	0
188	20241014	161700	101024840	6640	6640	6640	6640	0
189	20241014	161600	101024840	6640	6640	6640	6640	0
190	20241014	161500	101024840	6640	6640	6640	6640	0
191	20241014	161400	101024840	6640	6640	6640	6640	0
192	20241014	161300	101024840	6640	6640	6640	6640	0
193	20241014	161200	101024840	6640	6640	6640	6640	0
194	20241014	161100	101024840	6640	6640	6640	6640	0
195	20241014	161000	101024840	6640	6640	6640	6640	0
196	20241014	160900	101024840	6640	6640	6640	6640	0
197	20241014	160800	101024840	6640	6640	6640	6640	0
198	20241014	160700	101024840	6640	6640	6640	6640	0
199	20241014	160600	101024840	6640	6640	6640	6640	0
200	20241014	160500	101024840	6640	6640	6640	6640	0
201	20241014	160400	101024840	6640	6640	6640	6640	0
202	20241014	160300	101024840	6640	6640	6640	6640	0
203	20241014	160200	101024840	6640	6640	6640	6640	0
204	20241014	160100	101024840	6640	6640	6640	6640	0
205	20241014	160000	101024840	6640	6640	6640	6640	0
206	20241014	155900	101024840	6640	6640	6640	6640	0
207	20241014	155800	101024840	6640	6640	6640	6640	0
208	20241014	155700	101024840	6640	6640	6640	6640	0
209	20241014	155600	101024840	6640	6640	6640	6640	0
210	20241014	155500	101024840	6640	6640	6640	6640	0
211	20241014	155400	101024840	6640	6640	6640	6640	0
212	20241014	155300	101024840	6640	6640	6640	6640	182
213	20241014	155200	101024840	6640	6640	6640	6640	0
214	20241014	155100	101024840	6640	6640	6640	6640	0
215	20241014	155000	101024840	6640	6640	6640	6640	0
216	20241014	154900	101024840	6640	6640	6640	6640	0
217	20241014	154800	101024840	6640	6640	6640	6640	0
218	20241014	154700	101024840	6640	6640	6640	6640	0
219	20241014	154600	101024840	6640	6640	6640	6640	0
220	20241014	154500	101024840	6640	6640	6640	6640	0
221	20241014	154400	101024840	6640	6640	6640	6640	0
222	20241014	154300	101024840	6640	6640	6640	6640	0
223	20241014	154200	101024840	6640	6640	6640	6640	0
224	20241014	154100	101024840	6640	6640	6640	6640	0
225	20241014	154000	101024840	6640	6640	6640	6640	0
226	20241014	153900	101024840	6640	6640	6640	6640	0
227	20241014	153800	101024840	6640	6640	6640	6640	0
228	20241014	153700	101024840	6640	6640	6640	6640	0
229	20241014	153600	101024840	6640	6640	6640	6640	0
230	20241014	153500	101024840	6640	6640	6640	6640	0
231	20241014	153400	101024840	6640	6640	6640	6640	0
232	20241014	153300	101024840	6640	6640	6640	6640	0
233	20241014	153200	101024840	6640	6640	6640	6640	0
234	20241014	153100	101024840	6640	6640	6640	6640	0
235	20241014	153000	101024840	6640	6640	6640	6640	182
236	20241014	152900	99816360	6670	6670	6670	6670	0
237	20241014	152800	99816360	6670	6670	6670	6670	0
238	20241014	152700	99816360	6670	6670	6670	6670	0
239	20241014	152600	99816360	6670	6670	6670	6670	0
240	20241014	152500	99816360	6670	6670	6670	6670	0
241	20241014	152400	99816360	6670	6670	6670	6670	0
242	20241014	152300	99816360	6670	6670	6670	6670	0
243	20241014	152200	99816360	6670	6670	6670	6670	0
244	20241014	152100	99816360	6670	6670	6670	6670	0
245	20241014	152000	99816360	6670	6670	6670	6670	0
246	20241014	151900	99816360	6670	6670	6670	6670	8
247	20241014	151800	99763000	6680	6680	6680	6680	0
248	20241014	151700	99763000	6680	6670	6680	6670	147
249	20241014	151600	98782490	6680	6680	6680	6680	0
250	20241014	151500	98782490	6680	6680	6680	6680	0
251	20241014	151400	98782490	6680	6670	6680	6670	12
252	20241014	151300	98702430	6680	6680	6680	6680	0
253	20241014	151200	98702430	6680	6680	6680	6680	29
254	20241014	151100	98508710	6660	6650	6660	6650	1711
255	20241014	151000	87121790	6650	6640	6650	6640	40
256	20241014	150900	86855880	6650	6650	6650	6650	75
257	20241014	150800	86357130	6650	6650	6650	6650	0
258	20241014	150700	86357130	6650	6650	6650	6650	40
259	20241014	150600	86091130	6650	6650	6650	6650	0
260	20241014	150500	86091130	6650	6650	6650	6650	0
261	20241014	150400	86091130	6650	6650	6650	6650	0
262	20241014	150300	86091130	6650	6640	6650	6640	304
263	20241014	150200	84072560	6650	6650	6650	6650	3
264	20241014	150100	84052610	6650	6650	6650	6650	0
265	20241014	150000	84052610	6650	6650	6650	6650	6
266	20241014	145900	84012710	6650	6650	6650	6650	0
267	20241014	145800	84012710	6650	6650	6650	6640	203
268	20241014	145700	82664760	6640	6650	6650	6640	455
269	20241014	145600	79643550	6650	6640	6650	6640	33
270	20241014	145500	79424420	6650	6650	6650	6650	0
271	20241014	145400	79424420	6650	6650	6650	6650	0
272	20241014	145300	79424420	6650	6650	6650	6650	1
273	20241014	145200	79417770	6640	6640	6640	6640	0
274	20241014	145100	79417770	6640	6640	6640	6640	0
275	20241014	145000	79417770	6640	6640	6640	6640	0
276	20241014	144900	79417770	6640	6640	6640	6640	0
277	20241014	144800	79417770	6640	6640	6640	6640	152
278	20241014	144700	78408490	6640	6640	6640	6640	75
279	20241014	144600	77910490	6640	6640	6640	6640	54
280	20241014	144500	77551930	6640	6640	6640	6640	1
281	20241014	144400	77545290	6650	6650	6650	6650	0
282	20241014	144300	77545290	6650	6650	6650	6650	0
283	20241014	144200	77545290	6650	6640	6650	6640	11
284	20241014	144100	77472240	6650	6650	6650	6650	0
285	20241014	144000	77472240	6650	6650	6650	6650	0
286	20241014	143900	77472240	6650	6650	6650	6650	0
287	20241014	143800	77472240	6650	6650	6650	6650	12
288	20241014	143700	77392440	6640	6640	6640	6640	88
289	20241014	143600	76808120	6640	6640	6640	6640	500
290	20241014	143500	73488120	6660	6660	6660	6660	0
291	20241014	143400	73488120	6660	6660	6660	6660	0
292	20241014	143300	73488120	6660	6660	6660	6660	3
293	20241014	143200	73468140	6660	6660	6660	6660	0
294	20241014	143100	73468140	6660	6660	6660	6660	0
295	20241014	143000	73468140	6660	6660	6660	6660	0
296	20241014	142900	73468140	6660	6660	6660	6660	0
297	20241014	142800	73468140	6660	6660	6660	6660	1
298	20241014	142700	73461480	6660	6660	6660	6660	0
299	20241014	142600	73461480	6660	6660	6660	6660	0
300	20241014	142500	73461480	6660	6660	6660	6660	0
301	20241014	142400	73461480	6660	6660	6660	6660	0
302	20241014	142300	73461480	6660	6660	6660	6660	0
303	20241014	142200	73461480	6660	6660	6660	6660	0
304	20241014	142100	73461480	6660	6660	6660	6660	17
305	20241014	142000	73348260	6660	6660	6660	6660	0
306	20241014	141900	73348260	6660	6660	6660	6660	0
307	20241014	141800	73348260	6660	6660	6660	6660	0
308	20241014	141700	73348260	6660	6660	6660	6660	0
309	20241014	141600	73348260	6660	6660	6660	6660	0
310	20241014	141500	73348260	6660	6660	6660	6660	0
311	20241014	141400	73348260	6660	6660	6660	6660	15
312	20241014	141300	73248360	6660	6660	6660	6660	0
313	20241014	141200	73248360	6660	6660	6660	6660	0
314	20241014	141100	73248360	6660	6660	6660	6660	0
315	20241014	141000	73248360	6660	6660	6660	6660	0
316	20241014	140900	73248360	6660	6660	6660	6660	0
317	20241014	140800	73248360	6660	6660	6660	6660	38
318	20241014	140700	72995280	6620	6620	6620	6620	0
319	20241014	140600	72995280	6620	6650	6650	6620	1496
320	20241014	140500	63064300	6660	6660	6660	6660	79
321	20241014	140400	62538160	6670	6670	6670	6670	0
322	20241014	140300	62538160	6670	6670	6670	6670	7
323	20241014	140200	62491470	6680	6680	6680	6680	0
324	20241014	140100	62491470	6680	6680	6680	6680	20
325	20241014	140000	62357870	6680	6680	6680	6680	2
326	20241014	135900	62344510	6680	6680	6680	6680	13
327	20241014	135800	62257670	6680	6680	6680	6680	2
328	20241014	135700	62244310	6680	6680	6680	6680	0
329	20241014	135600	62244310	6680	6680	6680	6680	5
330	20241014	135500	62210910	6670	6670	6670	6670	7
331	20241014	135400	62164220	6660	6660	6660	6660	0
332	20241014	135300	62164220	6660	6660	6660	6660	0
333	20241014	135200	62164220	6660	6660	6660	6660	1012
334	20241014	135100	55424300	6660	6660	6660	6660	0
335	20241014	135000	55424300	6660	6660	6660	6660	5
336	20241014	134900	55391000	6660	6660	6660	6660	0
337	20241014	134800	55391000	6660	6660	6660	6660	0
338	20241014	134700	55391000	6660	6660	6660	6660	0
339	20241014	134600	55391000	6660	6660	6660	6660	0
340	20241014	134500	55391000	6660	6660	6660	6660	0
341	20241014	134400	55391000	6660	6660	6660	6660	0
342	20241014	134300	55391000	6660	6660	6660	6660	0
343	20241014	134200	55391000	6660	6660	6660	6660	0
344	20241014	134100	55391000	6660	6660	6660	6660	0
345	20241014	134000	55391000	6660	6660	6660	6660	0
346	20241014	133900	55391000	6660	6660	6660	6660	0
347	20241014	133800	55391000	6660	6660	6660	6660	0
348	20241014	133700	55391000	6660	6660	6660	6660	0
349	20241014	133600	55391000	6660	6660	6660	6660	0
350	20241014	133500	55391000	6660	6660	6660	6660	0
351	20241014	133400	55391000	6660	6660	6660	6660	10
352	20241014	133300	55324400	6660	6660	6660	6660	0
353	20241014	133200	55324400	6660	6660	6660	6660	0
354	20241014	133100	55324400	6660	6660	6660	6660	0
355	20241014	133000	55324400	6660	6660	6660	6660	227
356	20241014	132900	53812580	6660	6660	6660	6660	0
357	20241014	132800	53812580	6660	6660	6660	6660	0
358	20241014	132700	53812580	6660	6660	6660	6660	0
359	20241014	132600	53812580	6660	6660	6660	6660	0
360	20241014	132500	53812580	6660	6660	6660	6660	9
361	20241014	132400	53752640	6660	6650	6660	6650	91
362	20241014	132300	53146860	6650	6650	6650	6650	1
363	20241014	132200	53140210	6650	6650	6650	6650	0
364	20241014	132100	53140210	6650	6650	6650	6650	0
365	20241014	132000	53140210	6650	6650	6650	6650	0
366	20241014	131900	53140210	6650	6650	6650	6650	0
367	20241014	131800	53140210	6650	6650	6650	6650	1
368	20241014	131700	53133560	6650	6650	6650	6650	200
369	20241014	131600	51803560	6660	6660	6660	6660	0
370	20241014	131500	51803560	6660	6660	6660	6660	0
371	20241014	131400	51803560	6660	6660	6660	6660	0
372	20241014	131300	51803560	6660	6660	6660	6660	0
373	20241014	131200	51803560	6660	6660	6660	6660	0
374	20241014	131100	51803560	6660	6660	6660	6660	0
375	20241014	131000	51803560	6660	6660	6660	6660	0
376	20241014	130900	51803560	6660	6660	6660	6660	0
377	20241014	130800	51803560	6660	6640	6660	6640	1503
378	20241014	130700	41801900	6640	6640	6640	6640	0
379	20241014	130600	41801900	6640	6640	6640	6640	1
380	20241014	130500	41795260	6640	6640	6640	6640	0
381	20241014	130400	41795260	6640	6640	6640	6640	0
382	20241014	130300	41795260	6640	6640	6640	6640	0
383	20241014	130200	41795260	6640	6640	6640	6640	0
384	20241014	130100	41795260	6640	6640	6640	6640	0
385	20241014	130000	41795260	6640	6640	6640	6640	0
386	20241014	125900	41795260	6640	6640	6640	6640	10
387	20241014	125800	41728860	6640	6640	6640	6640	0
388	20241014	125700	41728860	6640	6640	6640	6640	1
389	20241014	125600	41722220	6640	6640	6640	6640	72
390	20241014	125500	41244140	6650	6650	6650	6650	0
391	20241014	125400	41244140	6650	6650	6650	6650	0
392	20241014	125300	41244140	6650	6650	6650	6650	0
393	20241014	125200	41244140	6650	6650	6650	6650	4
394	20241014	125100	41217540	6650	6650	6650	6650	0
395	20241014	125000	41217540	6650	6650	6650	6650	0
396	20241014	124900	41217540	6650	6650	6650	6650	1
397	20241014	124800	41210890	6660	6660	6660	6660	8
398	20241014	124700	41157610	6660	6660	6660	6660	0
399	20241014	124600	41157610	6660	6660	6660	6660	0
400	20241014	124500	41157610	6660	6660	6660	6660	0
401	20241014	124400	41157610	6660	6660	6660	6660	0
402	20241014	124300	41157610	6660	6650	6660	6650	40
403	20241014	124200	40891520	6650	6650	6650	6650	0
404	20241014	124100	40891520	6650	6650	6650	6650	0
405	20241014	124000	40891520	6650	6650	6650	6650	0
406	20241014	123900	40891520	6650	6650	6650	6650	0
407	20241014	123800	40891520	6650	6650	6650	6650	0
408	20241014	123700	40891520	6650	6650	6650	6650	8
409	20241014	123600	40838320	6640	6640	6640	6640	0
410	20241014	123500	40838320	6640	6640	6640	6640	0
411	20241014	123400	40838320	6640	6640	6640	6640	0
412	20241014	123300	40838320	6640	6640	6640	6640	0
413	20241014	123200	40838320	6640	6640	6640	6640	0
414	20241014	123100	40838320	6640	6640	6640	6640	185
415	20241014	123000	39609920	6640	6640	6640	6640	0
416	20241014	122900	39609920	6640	6640	6640	6640	0
417	20241014	122800	39609920	6640	6640	6640	6640	0
418	20241014	122700	39609920	6640	6640	6640	6640	0
419	20241014	122600	39609920	6640	6640	6640	6640	0
420	20241014	122500	39609920	6640	6640	6640	6640	0
421	20241014	122400	39609920	6640	6640	6640	6640	0
422	20241014	122300	39609920	6640	6640	6640	6640	0
423	20241014	122200	39609920	6640	6640	6640	6640	0
424	20241014	122100	39609920	6640	6640	6640	6640	0
425	20241014	122000	39609920	6640	6640	6640	6640	0
426	20241014	121900	39609920	6640	6640	6640	6640	0
427	20241014	121800	39609920	6640	6640	6640	6640	0
428	20241014	121700	39609920	6640	6640	6640	6640	0
429	20241014	121600	39609920	6640	6640	6640	6640	0
430	20241014	121500	39609920	6640	6640	6640	6640	0
431	20241014	121400	39609920	6640	6640	6640	6640	0
432	20241014	121300	39609920	6640	6640	6640	6640	0
433	20241014	121200	39609920	6640	6640	6640	6640	0
434	20241014	121100	39609920	6640	6640	6640	6640	0
435	20241014	121000	39609920	6640	6640	6640	6640	0
436	20241014	120900	39609920	6640	6640	6640	6640	0
437	20241014	120800	39609920	6640	6640	6640	6640	0
438	20241014	120700	39609920	6640	6640	6640	6640	0
439	20241014	120600	39609920	6640	6640	6640	6640	0
440	20241014	120500	39609920	6640	6630	6640	6630	11
441	20241014	120400	39536890	6640	6640	6640	6640	0
442	20241014	120300	39536890	6640	6640	6640	6640	12
443	20241014	120200	39457210	6630	6630	6630	6630	1
444	20241014	120100	39450580	6640	6640	6640	6640	0
445	20241014	120000	39450580	6640	6640	6640	6640	0
446	20241014	115900	39450580	6640	6640	6640	6640	0
447	20241014	115800	39450580	6640	6640	6640	6640	20
448	20241014	115700	39317780	6640	6640	6640	6640	0
449	20241014	115600	39317780	6640	6640	6640	6640	0
450	20241014	115500	39317780	6640	6640	6640	6640	2
451	20241014	115400	39304500	6640	6640	6640	6640	0
452	20241014	115300	39304500	6640	6640	6640	6640	0
453	20241014	115200	39304500	6640	6640	6640	6640	0
454	20241014	115100	39304500	6640	6640	6640	6640	0
455	20241014	115000	39304500	6640	6640	6640	6640	0
456	20241014	114900	39304500	6640	6640	6640	6640	0
457	20241014	114800	39304500	6640	6640	6640	6640	0
458	20241014	114700	39304500	6640	6640	6640	6640	0
459	20241014	114600	39304500	6640	6640	6640	6640	0
460	20241014	114500	39304500	6640	6640	6640	6640	0
461	20241014	114400	39304500	6640	6640	6640	6640	0
462	20241014	114300	39304500	6640	6640	6640	6640	0
463	20241014	114200	39304500	6640	6640	6640	6640	0
464	20241014	114100	39304500	6640	6640	6640	6640	0
465	20241014	114000	39304500	6640	6640	6640	6640	0
466	20241014	113900	39304500	6640	6640	6640	6640	0
467	20241014	113800	39304500	6640	6640	6640	6640	0
468	20241014	113700	39304500	6640	6640	6640	6640	0
469	20241014	113600	39304500	6640	6640	6640	6640	1
470	20241014	113500	39297860	6640	6640	6640	6640	10
471	20241014	113400	39231460	6630	6630	6630	6630	818
472	20241014	113300	33808120	6640	6640	6640	6640	0
473	20241014	113200	33808120	6640	6640	6640	6640	12
474	20241014	113100	33728440	6650	6650	6650	6650	0
475	20241014	113000	33728440	6650	6630	6650	6630	36
476	20241014	112900	33489720	6650	6650	6650	6650	0
477	20241014	112800	33489720	6650	6650	6650	6650	120
478	20241014	112700	32691720	6650	6650	6650	6650	0
479	20241014	112600	32691720	6650	6650	6650	6650	50
480	20241014	112500	32359220	6650	6650	6650	6650	1
481	20241014	112400	32352570	6620	6640	6640	6620	136
482	20241014	112300	31450990	6650	6650	6650	6650	0
483	20241014	112200	31450990	6650	6650	6650	6650	0
484	20241014	112100	31450990	6650	6650	6650	6650	0
485	20241014	112000	31450990	6650	6650	6650	6650	18
486	20241014	111900	31331290	6640	6640	6640	6640	1
487	20241014	111800	31324650	6650	6650	6650	6650	0
488	20241014	111700	31324650	6650	6650	6650	6650	0
489	20241014	111600	31324650	6650	6650	6650	6650	9
490	20241014	111500	31264800	6650	6650	6650	6650	0
491	20241014	111400	31264800	6650	6650	6650	6650	0
492	20241014	111300	31264800	6650	6650	6650	6650	0
493	20241014	111200	31264800	6650	6650	6650	6650	0
494	20241014	111100	31264800	6650	6650	6650	6650	0
495	20241014	111000	31264800	6650	6650	6650	6650	0
496	20241014	110900	31264800	6650	6650	6650	6650	8
497	20241014	110800	31211600	6650	6650	6650	6650	11
498	20241014	110700	31138450	6650	6650	6650	6650	0
499	20241014	110600	31138450	6650	6650	6650	6650	0
500	20241014	110500	31138450	6650	6650	6650	6650	0
501	20241014	110400	31138450	6650	6650	6650	6650	21
502	20241014	110300	30998800	6650	6650	6650	6650	0
503	20241014	110200	30998800	6650	6650	6650	6650	11
504	20241014	110100	30925650	6650	6650	6650	6650	0
505	20241014	110000	30925650	6650	6650	6650	6650	1
506	20241014	105900	30919000	6650	6650	6650	6650	73
507	20241014	105800	30433550	6630	6630	6630	6630	0
508	20241014	105700	30433550	6630	6630	6630	6630	432
509	20241014	105600	27569390	6630	6630	6630	6630	50
510	20241014	105500	27237890	6650	6650	6650	6650	0
511	20241014	105400	27237890	6650	6650	6650	6650	0
512	20241014	105300	27237890	6650	6650	6650	6650	1
513	20241014	105200	27231240	6640	6640	6640	6640	0
514	20241014	105100	27231240	6640	6640	6640	6640	20
515	20241014	105000	27098440	6650	6650	6650	6650	0
516	20241014	104900	27098440	6650	6650	6650	6650	0
517	20241014	104800	27098440	6650	6650	6650	6650	0
518	20241014	104700	27098440	6650	6650	6650	6650	0
519	20241014	104600	27098440	6650	6650	6650	6650	0
520	20241014	104500	27098440	6650	6650	6650	6650	0
521	20241014	104400	27098440	6650	6650	6650	6650	2
522	20241014	104300	27085140	6650	6650	6650	6650	0
523	20241014	104200	27085140	6650	6650	6650	6650	0
524	20241014	104100	27085140	6650	6650	6650	6650	0
525	20241014	104000	27085140	6650	6650	6650	6650	0
526	20241014	103900	27085140	6650	6650	6650	6650	0
527	20241014	103800	27085140	6650	6650	6650	6650	0
528	20241014	103700	27085140	6650	6650	6650	6650	5
529	20241014	103600	27051890	6650	6650	6650	6650	0
530	20241014	103500	27051890	6650	6650	6650	6650	1
531	20241014	103400	27045240	6630	6630	6630	6630	522
532	20241014	103300	23584380	6650	6650	6650	6650	0
533	20241014	103200	23584380	6650	6650	6650	6650	0
534	20241014	103100	23584380	6650	6650	6650	6650	0
535	20241014	103000	23584380	6650	6650	6650	6650	0
536	20241014	102900	23584380	6650	6650	6650	6650	0
537	20241014	102800	23584380	6650	6650	6650	6650	0
538	20241014	102700	23584380	6650	6650	6650	6630	335
539	20241014	102600	21363290	6640	6640	6640	6640	9
540	20241014	102500	21303530	6660	6660	6660	6660	0
541	20241014	102400	21303530	6660	6660	6660	6660	0
542	20241014	102300	21303530	6660	6660	6660	6660	0
543	20241014	102200	21303530	6660	6660	6660	6660	1
544	20241014	102100	21296870	6640	6640	6640	6640	297
545	20241014	102000	19324790	6660	6660	6660	6660	0
546	20241014	101900	19324790	6660	6660	6660	6660	0
547	20241014	101800	19324790	6660	6660	6660	6660	1
548	20241014	101700	19318130	6650	6650	6650	6650	0
549	20241014	101600	19318130	6650	6650	6650	6650	15
550	20241014	101500	19218380	6660	6650	6660	6650	286
551	20241014	101400	17316470	6650	6650	6650	6650	8
552	20241014	101300	17263270	6650	6650	6650	6650	0
553	20241014	101200	17263270	6650	6650	6650	6650	0
554	20241014	101100	17263270	6650	6650	6650	6650	42
555	20241014	101000	16983970	6660	6660	6660	6660	0
556	20241014	100900	16983970	6660	6660	6660	6660	0
557	20241014	100800	16983970	6660	6660	6660	6660	0
558	20241014	100700	16983970	6660	6650	6660	6650	130
559	20241014	100600	16119460	6660	6660	6660	6660	0
560	20241014	100500	16119460	6660	6660	6660	6650	12
561	20241014	100400	16039640	6650	6650	6650	6650	30
562	20241014	100300	15840140	6640	6640	6640	6640	0
563	20241014	100200	15840140	6640	6640	6640	6640	0
564	20241014	100100	15840140	6640	6640	6640	6640	5
565	20241014	100000	15806940	6660	6660	6660	6660	0
566	20241014	095900	15806940	6660	6660	6660	6660	0
567	20241014	095800	15806940	6660	6660	6660	6660	2
568	20241014	095700	15793620	6660	6660	6660	6660	0
569	20241014	095600	15793620	6660	6660	6660	6660	0
570	20241014	095500	15793620	6660	6660	6660	6660	28
571	20241014	095400	15607140	6680	6680	6680	6680	0
572	20241014	095300	15607140	6680	6680	6680	6680	0
573	20241014	095200	15607140	6680	6680	6680	6680	0
574	20241014	095100	15607140	6680	6680	6680	6680	0
575	20241014	095000	15607140	6680	6680	6680	6680	1
576	20241014	094900	15600460	6680	6680	6680	6680	0
577	20241014	094800	15600460	6680	6680	6680	6680	0
578	20241014	094700	15600460	6680	6680	6680	6680	0
579	20241014	094600	15600460	6680	6670	6680	6670	16
580	20241014	094500	15493730	6670	6670	6670	6670	0
581	20241014	094400	15493730	6670	6670	6670	6670	0
582	20241014	094300	15493730	6670	6670	6670	6670	0
583	20241014	094200	15493730	6670	6670	6670	6670	1
584	20241014	094100	15487060	6680	6680	6680	6680	1
585	20241014	094000	15480380	6680	6680	6680	6680	0
586	20241014	093900	15480380	6680	6680	6680	6680	0
587	20241014	093800	15480380	6680	6680	6680	6680	12
588	20241014	093700	15400220	6680	6680	6680	6680	1
589	20241014	093600	15393540	6680	6680	6680	6680	0
590	20241014	093500	15393540	6680	6680	6680	6680	0
591	20241014	093400	15393540	6680	6680	6680	6680	0
592	20241014	093300	15393540	6680	6680	6680	6680	1
593	20241014	093200	15386860	6680	6680	6680	6680	27
594	20241014	093100	15206500	6680	6680	6680	6680	0
595	20241014	093000	15206500	6680	6680	6680	6680	0
596	20241014	092900	15206500	6680	6680	6680	6680	1
597	20241014	092800	15199820	6630	6630	6630	6630	0
598	20241014	092700	15199820	6630	6630	6630	6630	60
599	20241014	092600	14802020	6620	6620	6620	6620	0
600	20241014	092500	14802020	6620	6680	6680	6620	1002
601	20241014	092400	8156320	6680	6680	6680	6680	0
602	20241014	092300	8156320	6680	6680	6680	6680	14
603	20241014	092200	8062800	6680	6680	6680	6680	1
604	20241014	092100	8056120	6650	6650	6650	6650	0
605	20241014	092000	8056120	6650	6650	6650	6650	100
606	20241014	091900	7391120	6680	6660	6680	6650	124
607	20241014	091800	6565330	6660	6680	6680	6660	425
608	20241014	091700	3731120	6680	6680	6680	6680	4
609	20241014	091600	3704400	6680	6680	6680	6680	0
610	20241014	091500	3704400	6680	6680	6680	6680	0
611	20241014	091400	3704400	6680	6680	6680	6680	0
612	20241014	091300	3704400	6680	6680	6680	6680	0
613	20241014	091200	3704400	6680	6680	6680	6680	0
614	20241014	091100	3704400	6680	6680	6680	6680	119
615	20241014	091000	2909480	6690	6690	6690	6690	90
616	20241014	090900	2307380	6750	6750	6750	6750	1
617	20241014	090800	2300630	6750	6750	6750	6750	14
618	20241014	090700	2206130	6750	6750	6750	6750	11
619	20241014	090600	2131880	6750	6750	6750	6750	2
620	20241014	090500	2118380	6680	6680	6680	6680	0
621	20241014	090400	2118380	6680	6680	6680	6680	0
622	20241014	090300	2118380	6680	6680	6680	6680	0
623	20241014	090200	2118380	6680	6670	6680	6670	53
624	20241014	090100	1764860	6680	6700	6750	6680	173
625	20241014	090000	602910	6690	6700	6700	6690	90