KissMeData/037460/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	192800	127830250	8670	8670	8670	8670	127
3	20241008	192700	127830250	8670	8670	8670	8670	0
4	20241008	192600	127830250	8670	8670	8670	8670	0
5	20241008	192500	127830250	8670	8670	8670	8670	0
6	20241008	192400	127830250	8670	8670	8670	8670	0
7	20241008	192300	127830250	8670	8670	8670	8670	0
8	20241008	192200	127830250	8670	8670	8670	8670	0
9	20241008	192100	127830250	8670	8670	8670	8670	0
10	20241008	192000	127830250	8670	8670	8670	8670	0
11	20241008	191900	127830250	8670	8670	8670	8670	0
12	20241008	191800	127830250	8670	8670	8670	8670	0
13	20241008	191700	127830250	8670	8670	8670	8670	0
14	20241008	191600	127830250	8670	8670	8670	8670	0
15	20241008	191500	127830250	8670	8670	8670	8670	0
16	20241008	191400	127830250	8670	8670	8670	8670	0
17	20241008	191300	127830250	8670	8670	8670	8670	0
18	20241008	191200	127830250	8670	8670	8670	8670	0
19	20241008	191100	127830250	8670	8670	8670	8670	0
20	20241008	191000	127830250	8670	8670	8670	8670	0
21	20241008	190900	127830250	8670	8670	8670	8670	0
22	20241008	190800	127830250	8670	8670	8670	8670	0
23	20241008	190700	127830250	8670	8670	8670	8670	0
24	20241008	190600	127830250	8670	8670	8670	8670	0
25	20241008	190500	127830250	8670	8670	8670	8670	0
26	20241008	190400	127830250	8670	8670	8670	8670	0
27	20241008	190300	127830250	8670	8670	8670	8670	0
28	20241008	190200	127830250	8670	8670	8670	8670	0
29	20241008	190100	127830250	8670	8670	8670	8670	0
30	20241008	190000	127830250	8670	8670	8670	8670	0
31	20241008	185900	127830250	8670	8670	8670	8670	0
32	20241008	185800	127830250	8670	8670	8670	8670	127
33	20241008	185700	127830250	8670	8670	8670	8670	0
34	20241008	185600	127830250	8670	8670	8670	8670	0
35	20241008	185500	127830250	8670	8670	8670	8670	0
36	20241008	185400	127830250	8670	8670	8670	8670	0
37	20241008	185300	127830250	8670	8670	8670	8670	0
38	20241008	185200	127830250	8670	8670	8670	8670	0
39	20241008	185100	127830250	8670	8670	8670	8670	0
40	20241008	185000	127830250	8670	8670	8670	8670	0
41	20241008	184900	127830250	8670	8670	8670	8670	0
42	20241008	184800	127830250	8670	8670	8670	8670	0
43	20241008	184700	127830250	8670	8670	8670	8670	0
44	20241008	184600	127830250	8670	8670	8670	8670	0
45	20241008	184500	127830250	8670	8670	8670	8670	0
46	20241008	184400	127830250	8670	8670	8670	8670	0
47	20241008	184300	127830250	8670	8670	8670	8670	0
48	20241008	184200	127830250	8670	8670	8670	8670	0
49	20241008	184100	127830250	8670	8670	8670	8670	0
50	20241008	184000	127830250	8670	8670	8670	8670	0
51	20241008	183900	127830250	8670	8670	8670	8670	0
52	20241008	183800	127830250	8670	8670	8670	8670	0
53	20241008	183700	127830250	8670	8670	8670	8670	0
54	20241008	183600	127830250	8670	8670	8670	8670	0
55	20241008	183500	127830250	8670	8670	8670	8670	0
56	20241008	183400	127830250	8670	8670	8670	8670	0
57	20241008	183300	127830250	8670	8670	8670	8670	0
58	20241008	183200	127830250	8670	8670	8670	8670	0
59	20241008	183100	127830250	8670	8670	8670	8670	0
60	20241008	183000	127830250	8670	8670	8670	8670	0
61	20241008	182900	127830250	8670	8670	8670	8670	0
62	20241008	182800	127830250	8670	8670	8670	8670	127
63	20241008	182700	127830250	8670	8670	8670	8670	0
64	20241008	182600	127830250	8670	8670	8670	8670	0
65	20241008	182500	127830250	8670	8670	8670	8670	0
66	20241008	182400	127830250	8670	8670	8670	8670	0
67	20241008	182300	127830250	8670	8670	8670	8670	0
68	20241008	182200	127830250	8670	8670	8670	8670	0
69	20241008	182100	127830250	8670	8670	8670	8670	0
70	20241008	182000	127830250	8670	8670	8670	8670	0
71	20241008	181900	127830250	8670	8670	8670	8670	0
72	20241008	181800	127830250	8670	8670	8670	8670	0
73	20241008	181700	127830250	8670	8670	8670	8670	0
74	20241008	181600	127830250	8670	8670	8670	8670	0
75	20241008	181500	127830250	8670	8670	8670	8670	0
76	20241008	181400	127830250	8670	8670	8670	8670	0
77	20241008	181300	127830250	8670	8670	8670	8670	0
78	20241008	181200	127830250	8670	8670	8670	8670	0
79	20241008	181100	127830250	8670	8670	8670	8670	0
80	20241008	181000	127830250	8670	8670	8670	8670	0
81	20241008	180900	127830250	8670	8670	8670	8670	0
82	20241008	180800	127830250	8670	8670	8670	8670	0
83	20241008	180700	127830250	8670	8670	8670	8670	0
84	20241008	180600	127830250	8670	8670	8670	8670	0
85	20241008	180500	127830250	8670	8670	8670	8670	0
86	20241008	180400	127830250	8670	8670	8670	8670	0
87	20241008	180300	127830250	8670	8670	8670	8670	0
88	20241008	180200	127830250	8670	8670	8670	8670	0
89	20241008	180100	127830250	8670	8670	8670	8670	0
90	20241008	180000	127830250	8670	8670	8670	8670	0
91	20241008	175900	127830250	8670	8670	8670	8670	0
92	20241008	175800	127830250	8670	8670	8670	8670	127
93	20241008	175700	127830250	8670	8670	8670	8670	0
94	20241008	175600	127830250	8670	8670	8670	8670	0
95	20241008	175500	127830250	8670	8670	8670	8670	0
96	20241008	175400	127830250	8670	8670	8670	8670	0
97	20241008	175300	127830250	8670	8670	8670	8670	0
98	20241008	175200	127830250	8670	8670	8670	8670	0
99	20241008	175100	127830250	8670	8670	8670	8670	0
100	20241008	175000	127830250	8670	8670	8670	8670	0
101	20241008	174900	127830250	8670	8670	8670	8670	0
102	20241008	174800	127830250	8670	8670	8670	8670	0
103	20241008	174700	127830250	8670	8670	8670	8670	0
104	20241008	174600	127830250	8670	8670	8670	8670	0
105	20241008	174500	127830250	8670	8670	8670	8670	0
106	20241008	174400	127830250	8670	8670	8670	8670	0
107	20241008	174300	127830250	8670	8670	8670	8670	0
108	20241008	174200	127830250	8670	8670	8670	8670	0
109	20241008	174100	127830250	8670	8670	8670	8670	0
110	20241008	174000	127830250	8670	8670	8670	8670	0
111	20241008	173900	127830250	8670	8670	8670	8670	0
112	20241008	173800	127830250	8670	8670	8670	8670	0
113	20241008	173700	127830250	8670	8670	8670	8670	0
114	20241008	173600	127830250	8670	8670	8670	8670	0
115	20241008	173500	127830250	8670	8670	8670	8670	0
116	20241008	173400	127830250	8670	8670	8670	8670	0
117	20241008	173300	127830250	8670	8670	8670	8670	0
118	20241008	173200	127830250	8670	8670	8670	8670	0
119	20241008	173100	127830250	8670	8670	8670	8670	0
120	20241008	173000	127830250	8670	8670	8670	8670	0
121	20241008	172900	127830250	8670	8670	8670	8670	0
122	20241008	172800	127830250	8670	8670	8670	8670	127
123	20241008	172700	127830250	8670	8670	8670	8670	0
124	20241008	172600	127830250	8670	8670	8670	8670	0
125	20241008	172500	127830250	8670	8670	8670	8670	0
126	20241008	172400	127830250	8670	8670	8670	8670	0
127	20241008	172300	127830250	8670	8670	8670	8670	0
128	20241008	172200	127830250	8670	8670	8670	8670	0
129	20241008	172100	127830250	8670	8670	8670	8670	0
130	20241008	172000	127830250	8670	8670	8670	8670	0
131	20241008	171900	127830250	8670	8670	8670	8670	0
132	20241008	171800	127830250	8670	8670	8670	8670	0
133	20241008	171700	127830250	8670	8670	8670	8670	0
134	20241008	171600	127830250	8670	8670	8670	8670	0
135	20241008	171500	127830250	8670	8670	8670	8670	0
136	20241008	171400	127830250	8670	8670	8670	8670	0
137	20241008	171300	127830250	8670	8670	8670	8670	0
138	20241008	171200	127830250	8670	8670	8670	8670	0
139	20241008	171100	127830250	8670	8670	8670	8670	0
140	20241008	171000	127830250	8670	8670	8670	8670	0
141	20241008	170900	127830250	8670	8670	8670	8670	0
142	20241008	170800	127830250	8670	8670	8670	8670	0
143	20241008	170700	127830250	8670	8670	8670	8670	0
144	20241008	170600	127830250	8670	8670	8670	8670	0
145	20241008	170500	127830250	8670	8670	8670	8670	0
146	20241008	170400	127830250	8670	8670	8670	8670	0
147	20241008	170300	127830250	8670	8670	8670	8670	0
148	20241008	170200	127830250	8670	8670	8670	8670	0
149	20241008	170100	127830250	8670	8670	8670	8670	0
150	20241008	170000	127830250	8670	8670	8670	8670	0
151	20241008	165900	127830250	8670	8670	8670	8670	0
152	20241008	165800	127830250	8670	8670	8670	8670	127
153	20241008	165700	127830250	8670	8670	8670	8670	0
154	20241008	165600	127830250	8670	8670	8670	8670	0
155	20241008	165500	127830250	8670	8670	8670	8670	0
156	20241008	165400	127830250	8670	8670	8670	8670	0
157	20241008	165300	127830250	8670	8670	8670	8670	0
158	20241008	165200	127830250	8670	8670	8670	8670	0
159	20241008	165100	127830250	8670	8670	8670	8670	0
160	20241008	165000	127830250	8670	8670	8670	8670	0
161	20241008	164900	127830250	8670	8670	8670	8670	0
162	20241008	164800	127830250	8670	8670	8670	8670	0
163	20241008	164700	127830250	8670	8670	8670	8670	0
164	20241008	164600	127830250	8670	8670	8670	8670	0
165	20241008	164500	127830250	8670	8670	8670	8670	0
166	20241008	164400	127830250	8670	8670	8670	8670	0
167	20241008	164300	127830250	8670	8670	8670	8670	0
168	20241008	164200	127830250	8670	8670	8670	8670	0
169	20241008	164100	127830250	8670	8670	8670	8670	0
170	20241008	164000	127830250	8670	8670	8670	8670	0
171	20241008	163900	127830250	8670	8670	8670	8670	0
172	20241008	163800	127830250	8670	8670	8670	8670	0
173	20241008	163700	127830250	8670	8670	8670	8670	0
174	20241008	163600	127830250	8670	8670	8670	8670	0
175	20241008	163500	127830250	8670	8670	8670	8670	0
176	20241008	163400	127830250	8670	8670	8670	8670	0
177	20241008	163300	127830250	8670	8670	8670	8670	0
178	20241008	163200	127830250	8670	8670	8670	8670	0
179	20241008	163100	127830250	8670	8670	8670	8670	0
180	20241008	163000	127830250	8670	8670	8670	8670	0
181	20241008	162900	127830250	8670	8670	8670	8670	0
182	20241008	162800	127830250	8670	8670	8670	8670	127
183	20241008	162700	127830250	8670	8670	8670	8670	0
184	20241008	162600	127830250	8670	8670	8670	8670	0
185	20241008	162500	127830250	8670	8670	8670	8670	0
186	20241008	162400	127830250	8670	8670	8670	8670	0
187	20241008	162300	127830250	8670	8670	8670	8670	0
188	20241008	162200	127830250	8670	8670	8670	8670	0
189	20241008	162100	127830250	8670	8670	8670	8670	0
190	20241008	162000	127830250	8670	8670	8670	8670	0
191	20241008	161900	127830250	8670	8670	8670	8670	0
192	20241008	161800	127830250	8670	8670	8670	8670	0
193	20241008	161700	127830250	8670	8670	8670	8670	0
194	20241008	161600	127830250	8670	8670	8670	8670	0
195	20241008	161500	127830250	8670	8670	8670	8670	0
196	20241008	161400	127830250	8670	8670	8670	8670	0
197	20241008	161300	127830250	8670	8670	8670	8670	0
198	20241008	161200	127830250	8670	8670	8670	8670	0
199	20241008	161100	127830250	8670	8670	8670	8670	0
200	20241008	161000	127830250	8670	8670	8670	8670	0
201	20241008	160900	127830250	8670	8670	8670	8670	0
202	20241008	160800	127830250	8670	8670	8670	8670	0
203	20241008	160700	127830250	8670	8670	8670	8670	0
204	20241008	160600	127830250	8670	8670	8670	8670	0
205	20241008	160500	127830250	8670	8670	8670	8670	0
206	20241008	160400	127830250	8670	8670	8670	8670	0
207	20241008	160300	127830250	8670	8670	8670	8670	0
208	20241008	160200	127830250	8670	8670	8670	8670	0
209	20241008	160100	127830250	8670	8670	8670	8670	0
210	20241008	160000	127830250	8670	8670	8670	8670	0
211	20241008	155900	127830250	8670	8670	8670	8670	0
212	20241008	155800	127830250	8670	8670	8670	8670	127
213	20241008	155700	127830250	8670	8670	8670	8670	0
214	20241008	155600	127830250	8670	8670	8670	8670	0
215	20241008	155500	127830250	8670	8670	8670	8670	0
216	20241008	155400	127830250	8670	8670	8670	8670	0
217	20241008	155300	127830250	8670	8670	8670	8670	0
218	20241008	155200	127830250	8670	8670	8670	8670	0
219	20241008	155100	127830250	8670	8670	8670	8670	0
220	20241008	155000	127830250	8670	8670	8670	8670	0
221	20241008	154900	127830250	8670	8670	8670	8670	0
222	20241008	154800	127830250	8670	8670	8670	8670	0
223	20241008	154700	127830250	8670	8670	8670	8670	0
224	20241008	154600	127830250	8670	8670	8670	8670	0
225	20241008	154500	127830250	8670	8670	8670	8670	0
226	20241008	154400	127830250	8670	8670	8670	8670	0
227	20241008	154300	127830250	8670	8670	8670	8670	0
228	20241008	154200	127830250	8670	8670	8670	8670	0
229	20241008	154100	127830250	8670	8670	8670	8670	0
230	20241008	154000	127830250	8670	8670	8670	8670	0
231	20241008	153900	127830250	8670	8670	8670	8670	0
232	20241008	153800	127830250	8670	8670	8670	8670	0
233	20241008	153700	127830250	8670	8670	8670	8670	0
234	20241008	153600	127830250	8670	8670	8670	8670	0
235	20241008	153500	127830250	8670	8670	8670	8670	0
236	20241008	153400	127830250	8670	8670	8670	8670	0
237	20241008	153300	127830250	8670	8670	8670	8670	0
238	20241008	153200	127830250	8670	8670	8670	8670	0
239	20241008	153100	127830250	8670	8670	8670	8670	0
240	20241008	153000	127830250	8670	8670	8670	8670	127
241	20241008	152900	126729160	8670	8670	8670	8670	0
242	20241008	152800	126729160	8670	8670	8670	8670	0
243	20241008	152700	126729160	8670	8670	8670	8670	0
244	20241008	152600	126729160	8670	8670	8670	8670	0
245	20241008	152500	126729160	8670	8670	8670	8670	0
246	20241008	152400	126729160	8670	8670	8670	8670	0
247	20241008	152300	126729160	8670	8670	8670	8670	0
248	20241008	152200	126729160	8670	8670	8670	8670	0
249	20241008	152100	126729160	8670	8670	8670	8670	0
250	20241008	152000	126729160	8670	8670	8670	8670	0
251	20241008	151900	126729160	8670	8650	8670	8650	5
252	20241008	151800	126685890	8650	8670	8670	8650	42
253	20241008	151700	126321790	8670	8670	8670	8670	0
254	20241008	151600	126321790	8670	8670	8670	8670	0
255	20241008	151500	126321790	8670	8670	8670	8670	0
256	20241008	151400	126321790	8670	8670	8670	8670	0
257	20241008	151300	126321790	8670	8670	8670	8670	0
258	20241008	151200	126321790	8670	8670	8670	8670	0
259	20241008	151100	126321790	8670	8670	8670	8670	0
260	20241008	151000	126321790	8670	8670	8670	8670	0
261	20241008	150900	126321790	8670	8670	8670	8670	0
262	20241008	150800	126321790	8670	8670	8670	8670	0
263	20241008	150700	126321790	8670	8670	8670	8670	0
264	20241008	150600	126321790	8670	8670	8670	8670	0
265	20241008	150500	126321790	8670	8670	8670	8670	0
266	20241008	150400	126321790	8670	8670	8670	8670	0
267	20241008	150300	126321790	8670	8670	8670	8670	0
268	20241008	150200	126321790	8670	8670	8670	8670	5
269	20241008	150100	126278440	8650	8650	8650	8650	104
270	20241008	150000	125378840	8650	8650	8650	8650	0
271	20241008	145900	125378840	8650	8650	8650	8650	0
272	20241008	145800	125378840	8650	8650	8650	8650	1
273	20241008	145700	125370190	8670	8670	8670	8670	0
274	20241008	145600	125370190	8670	8670	8670	8670	0
275	20241008	145500	125370190	8670	8670	8670	8670	0
276	20241008	145400	125370190	8670	8670	8670	8670	0
277	20241008	145300	125370190	8670	8670	8670	8670	6
278	20241008	145200	125318170	8670	8670	8670	8670	0
279	20241008	145100	125318170	8670	8670	8670	8670	0
280	20241008	145000	125318170	8670	8670	8670	8670	0
281	20241008	144900	125318170	8670	8670	8670	8670	0
282	20241008	144800	125318170	8670	8670	8670	8670	0
283	20241008	144700	125318170	8670	8670	8670	8670	0
284	20241008	144600	125318170	8670	8670	8670	8670	0
285	20241008	144500	125318170	8670	8670	8670	8670	5
286	20241008	144400	125274820	8650	8650	8650	8650	0
287	20241008	144300	125274820	8650	8650	8650	8650	0
288	20241008	144200	125274820	8650	8650	8650	8650	4
289	20241008	144100	125240220	8630	8640	8640	8630	30
290	20241008	144000	124981310	8630	8640	8640	8630	120
291	20241008	143900	123945090	8640	8640	8640	8640	0
292	20241008	143800	123945090	8640	8660	8660	8640	62
293	20241008	143700	123409330	8660	8670	8670	8660	130
294	20241008	143600	122282990	8670	8670	8670	8670	0
295	20241008	143500	122282990	8670	8670	8670	8670	59
296	20241008	143400	121771460	8660	8660	8660	8660	0
297	20241008	143300	121771460	8660	8660	8660	8660	0
298	20241008	143200	121771460	8660	8660	8660	8660	0
299	20241008	143100	121771460	8660	8660	8660	8660	0
300	20241008	143000	121771460	8660	8660	8660	8660	0
301	20241008	142900	121771460	8660	8660	8660	8660	0
302	20241008	142800	121771460	8660	8660	8660	8660	0
303	20241008	142700	121771460	8660	8660	8660	8660	0
304	20241008	142600	121771460	8660	8660	8660	8660	0
305	20241008	142500	121771460	8660	8660	8660	8660	0
306	20241008	142400	121771460	8660	8660	8660	8660	0
307	20241008	142300	121771460	8660	8660	8660	8660	0
308	20241008	142200	121771460	8660	8660	8660	8660	0
309	20241008	142100	121771460	8660	8660	8660	8660	0
310	20241008	142000	121771460	8660	8660	8660	8660	0
311	20241008	141900	121771460	8660	8660	8660	8660	0
312	20241008	141800	121771460	8660	8660	8660	8660	0
313	20241008	141700	121771460	8660	8660	8660	8660	0
314	20241008	141600	121771460	8660	8660	8660	8660	0
315	20241008	141500	121771460	8660	8660	8660	8660	0
316	20241008	141400	121771460	8660	8660	8660	8660	0
317	20241008	141300	121771460	8660	8660	8660	8660	0
318	20241008	141200	121771460	8660	8660	8660	8660	0
319	20241008	141100	121771460	8660	8660	8660	8660	0
320	20241008	141000	121771460	8660	8660	8660	8660	42
321	20241008	140900	121407740	8690	8690	8690	8690	0
322	20241008	140800	121407740	8690	8690	8690	8690	0
323	20241008	140700	121407740	8690	8690	8690	8690	0
324	20241008	140600	121407740	8690	8690	8690	8690	0
325	20241008	140500	121407740	8690	8690	8690	8690	2
326	20241008	140400	121390360	8700	8700	8700	8700	0
327	20241008	140300	121390360	8700	8700	8700	8700	0
328	20241008	140200	121390360	8700	8700	8700	8700	0
329	20241008	140100	121390360	8700	8700	8700	8700	0
330	20241008	140000	121390360	8700	8700	8700	8700	0
331	20241008	135900	121390360	8700	8700	8700	8700	0
332	20241008	135800	121390360	8700	8700	8700	8700	0
333	20241008	135700	121390360	8700	8700	8700	8700	0
334	20241008	135600	121390360	8700	8700	8700	8700	0
335	20241008	135500	121390360	8700	8700	8700	8700	0
336	20241008	135400	121390360	8700	8700	8700	8700	0
337	20241008	135300	121390360	8700	8700	8700	8700	0
338	20241008	135200	121390360	8700	8700	8700	8700	1
339	20241008	135100	121381660	8690	8690	8690	8690	0
340	20241008	135000	121381660	8690	8690	8690	8690	0
341	20241008	134900	121381660	8690	8690	8690	8690	0
342	20241008	134800	121381660	8690	8690	8690	8690	0
343	20241008	134700	121381660	8690	8690	8690	8690	0
344	20241008	134600	121381660	8690	8690	8690	8690	0
345	20241008	134500	121381660	8690	8690	8690	8690	0
346	20241008	134400	121381660	8690	8690	8690	8690	0
347	20241008	134300	121381660	8690	8690	8690	8690	114
348	20241008	134200	120391000	8700	8700	8700	8700	0
349	20241008	134100	120391000	8700	8700	8700	8700	0
350	20241008	134000	120391000	8700	8700	8700	8700	0
351	20241008	133900	120391000	8700	8700	8700	8700	0
352	20241008	133800	120391000	8700	8700	8700	8700	0
353	20241008	133700	120391000	8700	8700	8700	8700	100
354	20241008	133600	119521000	8700	8700	8700	8700	0
355	20241008	133500	119521000	8700	8700	8700	8700	0
356	20241008	133400	119521000	8700	8700	8700	8700	1
357	20241008	133300	119512300	8660	8660	8660	8660	0
358	20241008	133200	119512300	8660	8660	8660	8660	0
359	20241008	133100	119512300	8660	8660	8660	8660	0
360	20241008	133000	119512300	8660	8660	8660	8660	15
361	20241008	132900	119382400	8660	8660	8660	8660	1
362	20241008	132800	119373740	8620	8620	8620	8620	0
363	20241008	132700	119373740	8620	8620	8620	8620	0
364	20241008	132600	119373740	8620	8680	8680	8620	6123
365	20241008	132500	66557070	8690	8690	8690	8690	0
366	20241008	132400	66557070	8690	8690	8690	8690	0
367	20241008	132300	66557070	8690	8690	8690	8690	0
368	20241008	132200	66557070	8690	8690	8690	8690	0
369	20241008	132100	66557070	8690	8690	8690	8690	0
370	20241008	132000	66557070	8690	8690	8690	8690	0
371	20241008	131900	66557070	8690	8690	8690	8690	0
372	20241008	131800	66557070	8690	8690	8690	8690	0
373	20241008	131700	66557070	8690	8690	8690	8690	0
374	20241008	131600	66557070	8690	8690	8690	8690	167
375	20241008	131500	65105840	8700	8700	8700	8700	0
376	20241008	131400	65105840	8700	8700	8700	8700	0
377	20241008	131300	65105840	8700	8700	8700	8700	0
378	20241008	131200	65105840	8700	8700	8700	8700	0
379	20241008	131100	65105840	8700	8700	8700	8700	0
380	20241008	131000	65105840	8700	8700	8700	8700	0
381	20241008	130900	65105840	8700	8700	8700	8700	58
382	20241008	130800	64601240	8700	8700	8700	8700	0
383	20241008	130700	64601240	8700	8700	8700	8700	0
384	20241008	130600	64601240	8700	8700	8700	8700	0
385	20241008	130500	64601240	8700	8700	8700	8700	1
386	20241008	130400	64592540	8710	8710	8710	8710	0
387	20241008	130300	64592540	8710	8710	8710	8710	0
388	20241008	130200	64592540	8710	8710	8710	8710	0
389	20241008	130100	64592540	8710	8710	8710	8710	0
390	20241008	130000	64592540	8710	8710	8710	8710	0
391	20241008	125900	64592540	8710	8710	8710	8710	0
392	20241008	125800	64592540	8710	8710	8710	8710	0
393	20241008	125700	64592540	8710	8710	8710	8710	0
394	20241008	125600	64592540	8710	8710	8710	8710	0
395	20241008	125500	64592540	8710	8710	8710	8710	0
396	20241008	125400	64592540	8710	8710	8710	8710	0
397	20241008	125300	64592540	8710	8710	8710	8710	0
398	20241008	125200	64592540	8710	8710	8710	8710	88
399	20241008	125100	63826060	8700	8700	8700	8700	0
400	20241008	125000	63826060	8700	8700	8700	8700	0
401	20241008	124900	63826060	8700	8700	8700	8700	0
402	20241008	124800	63826060	8700	8700	8700	8700	0
403	20241008	124700	63826060	8700	8700	8700	8700	0
404	20241008	124600	63826060	8700	8700	8700	8700	0
405	20241008	124500	63826060	8700	8700	8700	8700	0
406	20241008	124400	63826060	8700	8700	8700	8700	0
407	20241008	124300	63826060	8700	8700	8700	8700	100
408	20241008	124200	62956060	8700	8700	8700	8700	0
409	20241008	124100	62956060	8700	8700	8700	8700	0
410	20241008	124000	62956060	8700	8700	8700	8700	0
411	20241008	123900	62956060	8700	8700	8700	8700	100
412	20241008	123800	62086060	8690	8690	8690	8690	0
413	20241008	123700	62086060	8690	8690	8690	8690	0
414	20241008	123600	62086060	8690	8690	8690	8690	0
415	20241008	123500	62086060	8690	8690	8690	8690	0
416	20241008	123400	62086060	8690	8690	8700	8690	160
417	20241008	123300	60695610	8690	8690	8690	8690	45
418	20241008	123200	60304560	8690	8690	8690	8690	0
419	20241008	123100	60304560	8690	8690	8690	8690	0
420	20241008	123000	60304560	8690	8690	8690	8690	0
421	20241008	122900	60304560	8690	8690	8690	8690	4
422	20241008	122800	60269800	8690	8690	8690	8690	0
423	20241008	122700	60269800	8690	8690	8690	8690	0
424	20241008	122600	60269800	8690	8690	8690	8690	0
425	20241008	122500	60269800	8690	8690	8690	8690	0
426	20241008	122400	60269800	8690	8690	8690	8690	0
427	20241008	122300	60269800	8690	8690	8690	8690	0
428	20241008	122200	60269800	8690	8690	8690	8690	0
429	20241008	122100	60269800	8690	8690	8690	8690	0
430	20241008	122000	60269800	8690	8690	8690	8690	0
431	20241008	121900	60269800	8690	8690	8690	8690	1
432	20241008	121800	60261110	8690	8690	8690	8690	0
433	20241008	121700	60261110	8690	8690	8690	8690	19
434	20241008	121600	60096000	8690	8690	8690	8690	0
435	20241008	121500	60096000	8690	8690	8690	8690	5
436	20241008	121400	60052550	8690	8690	8690	8690	24
437	20241008	121300	59843990	8690	8690	8690	8690	0
438	20241008	121200	59843990	8690	8690	8690	8690	0
439	20241008	121100	59843990	8690	8690	8690	8690	0
440	20241008	121000	59843990	8690	8690	8690	8690	0
441	20241008	120900	59843990	8690	8690	8690	8690	0
442	20241008	120800	59843990	8690	8690	8690	8680	349
443	20241008	120700	56811190	8680	8680	8680	8680	2
444	20241008	120600	56793830	8680	8680	8680	8680	301
445	20241008	120500	54181150	8670	8670	8670	8670	6
446	20241008	120400	54129130	8670	8670	8670	8670	8
447	20241008	120300	54059770	8680	8670	8680	8670	45
448	20241008	120200	53669520	8670	8670	8670	8670	0
449	20241008	120100	53669520	8670	8670	8670	8670	0
450	20241008	120000	53669520	8670	8670	8670	8670	0
451	20241008	115900	53669520	8670	8670	8670	8670	0
452	20241008	115800	53669520	8670	8670	8670	8670	0
453	20241008	115700	53669520	8670	8670	8670	8670	0
454	20241008	115600	53669520	8670	8670	8670	8670	0
455	20241008	115500	53669520	8670	8670	8670	8670	0
456	20241008	115400	53669520	8670	8670	8670	8670	0
457	20241008	115300	53669520	8670	8670	8670	8670	69
458	20241008	115200	53071290	8650	8650	8650	8650	0
459	20241008	115100	53071290	8650	8650	8650	8650	0
460	20241008	115000	53071290	8650	8650	8650	8650	0
461	20241008	114900	53071290	8650	8650	8650	8650	0
462	20241008	114800	53071290	8650	8650	8650	8650	0
463	20241008	114700	53071290	8650	8650	8650	8650	0
464	20241008	114600	53071290	8650	8650	8650	8650	0
465	20241008	114500	53071290	8650	8650	8650	8650	0
466	20241008	114400	53071290	8650	8650	8650	8650	120
467	20241008	114300	52033290	8650	8650	8650	8650	82
468	20241008	114200	51323990	8660	8660	8660	8660	0
469	20241008	114100	51323990	8660	8660	8660	8660	0
470	20241008	114000	51323990	8660	8660	8660	8660	0
471	20241008	113900	51323990	8660	8660	8660	8660	0
472	20241008	113800	51323990	8660	8660	8660	8660	119
473	20241008	113700	50293450	8640	8640	8640	8640	0
474	20241008	113600	50293450	8640	8650	8650	8640	3
475	20241008	113500	50267520	8640	8640	8640	8640	0
476	20241008	113400	50267520	8640	8640	8640	8640	0
477	20241008	113300	50267520	8640	8640	8640	8640	0
478	20241008	113200	50267520	8640	8640	8640	8640	0
479	20241008	113100	50267520	8640	8640	8640	8640	0
480	20241008	113000	50267520	8640	8640	8640	8640	0
481	20241008	112900	50267520	8640	8640	8640	8640	0
482	20241008	112800	50267520	8640	8640	8640	8640	0
483	20241008	112700	50267520	8640	8640	8640	8640	0
484	20241008	112600	50267520	8640	8640	8640	8640	0
485	20241008	112500	50267520	8640	8640	8640	8640	0
486	20241008	112400	50267520	8640	8640	8640	8640	0
487	20241008	112300	50267520	8640	8640	8640	8640	0
488	20241008	112200	50267520	8640	8640	8640	8640	0
489	20241008	112100	50267520	8640	8640	8640	8640	2
490	20241008	112000	50250240	8630	8630	8630	8630	0
491	20241008	111900	50250240	8630	8630	8630	8630	0
492	20241008	111800	50250240	8630	8630	8630	8630	0
493	20241008	111700	50250240	8630	8650	8650	8630	1000
494	20241008	111600	41614950	8650	8650	8650	8650	0
495	20241008	111500	41614950	8650	8650	8650	8650	106
496	20241008	111400	40698050	8650	8650	8650	8650	218
497	20241008	111300	38812350	8650	8650	8650	8650	0
498	20241008	111200	38812350	8650	8650	8650	8650	0
499	20241008	111100	38812350	8650	8660	8660	8650	100
500	20241008	111000	37947250	8660	8660	8660	8660	20
501	20241008	110900	37774050	8650	8650	8650	8650	0
502	20241008	110800	37774050	8650	8650	8650	8650	0
503	20241008	110700	37774050	8650	8650	8650	8650	0
504	20241008	110600	37774050	8650	8660	8660	8650	1173
505	20241008	110500	27623160	8660	8660	8660	8660	0
506	20241008	110400	27623160	8660	8660	8660	8660	0
507	20241008	110300	27623160	8660	8660	8660	8660	0
508	20241008	110200	27623160	8660	8660	8660	8660	0
509	20241008	110100	27623160	8660	8660	8660	8660	0
510	20241008	110000	27623160	8660	8660	8660	8660	0
511	20241008	105900	27623160	8660	8660	8660	8660	0
512	20241008	105800	27623160	8660	8660	8660	8660	0
513	20241008	105700	27623160	8660	8660	8660	8660	0
514	20241008	105600	27623160	8660	8660	8660	8660	31
515	20241008	105500	27354700	8650	8650	8650	8650	0
516	20241008	105400	27354700	8650	8650	8650	8650	0
517	20241008	105300	27354700	8650	8650	8650	8650	0
518	20241008	105200	27354700	8650	8650	8650	8650	66
519	20241008	105100	26783800	8660	8660	8660	8660	0
520	20241008	105000	26783800	8660	8660	8660	8660	0
521	20241008	104900	26783800	8660	8660	8660	8660	0
522	20241008	104800	26783800	8660	8660	8660	8660	0
523	20241008	104700	26783800	8660	8660	8660	8660	0
524	20241008	104600	26783800	8660	8660	8660	8660	0
525	20241008	104500	26783800	8660	8660	8660	8660	0
526	20241008	104400	26783800	8660	8660	8660	8660	0
527	20241008	104300	26783800	8660	8660	8660	8660	0
528	20241008	104200	26783800	8660	8660	8660	8660	0
529	20241008	104100	26783800	8660	8660	8660	8660	0
530	20241008	104000	26783800	8660	8660	8660	8660	0
531	20241008	103900	26783800	8660	8660	8660	8660	0
532	20241008	103800	26783800	8660	8660	8660	8660	24
533	20241008	103700	26575960	8660	8660	8660	8660	0
534	20241008	103600	26575960	8660	8660	8660	8660	0
535	20241008	103500	26575960	8660	8660	8660	8660	1
536	20241008	103400	26567300	8650	8650	8650	8650	0
537	20241008	103300	26567300	8650	8650	8650	8650	0
538	20241008	103200	26567300	8650	8650	8650	8650	0
539	20241008	103100	26567300	8650	8650	8650	8650	0
540	20241008	103000	26567300	8650	8650	8650	8650	0
541	20241008	102900	26567300	8650	8650	8650	8650	0
542	20241008	102800	26567300	8650	8650	8650	8650	0
543	20241008	102700	26567300	8650	8650	8650	8650	0
544	20241008	102600	26567300	8650	8650	8650	8650	0
545	20241008	102500	26567300	8650	8650	8650	8650	0
546	20241008	102400	26567300	8650	8650	8650	8650	0
547	20241008	102300	26567300	8650	8650	8650	8650	0
548	20241008	102200	26567300	8650	8650	8650	8650	0
549	20241008	102100	26567300	8650	8660	8660	8650	379
550	20241008	102000	23286350	8670	8670	8670	8670	0
551	20241008	101900	23286350	8670	8670	8670	8670	14
552	20241008	101800	23164970	8670	8670	8670	8670	0
553	20241008	101700	23164970	8670	8670	8670	8670	0
554	20241008	101600	23164970	8670	8670	8670	8670	0
555	20241008	101500	23164970	8670	8670	8670	8670	0
556	20241008	101400	23164970	8670	8670	8670	8670	0
557	20241008	101300	23164970	8670	8670	8670	8670	0
558	20241008	101200	23164970	8670	8670	8670	8670	0
559	20241008	101100	23164970	8670	8670	8670	8670	0
560	20241008	101000	23164970	8670	8670	8670	8670	0
561	20241008	100900	23164970	8670	8670	8670	8670	0
562	20241008	100800	23164970	8670	8670	8670	8670	0
563	20241008	100700	23164970	8670	8670	8670	8670	0
564	20241008	100600	23164970	8670	8670	8670	8670	1
565	20241008	100500	23156300	8660	8660	8660	8660	0
566	20241008	100400	23156300	8660	8660	8660	8660	14
567	20241008	100300	23035060	8680	8680	8680	8680	1
568	20241008	100200	23026380	8680	8680	8680	8680	1
569	20241008	100100	23017700	8680	8680	8680	8680	0
570	20241008	100000	23017700	8680	8670	8680	8670	2
571	20241008	095900	23000350	8670	8670	8670	8670	0
572	20241008	095800	23000350	8670	8670	8670	8670	0
573	20241008	095700	23000350	8670	8670	8670	8670	138
574	20241008	095600	21803890	8680	8680	8680	8680	5
575	20241008	095500	21760490	8680	8680	8680	8680	0
576	20241008	095400	21760490	8680	8680	8680	8680	0
577	20241008	095300	21760490	8680	8680	8680	8680	10
578	20241008	095200	21673690	8680	8680	8680	8680	1
579	20241008	095100	21665010	8670	8670	8670	8670	0
580	20241008	095000	21665010	8670	8670	8670	8670	29
581	20241008	094900	21413580	8670	8670	8670	8670	0
582	20241008	094800	21413580	8670	8670	8670	8670	0
583	20241008	094700	21413580	8670	8670	8670	8670	0
584	20241008	094600	21413580	8670	8670	8670	8670	0
585	20241008	094500	21413580	8670	8670	8670	8670	35
586	20241008	094400	21110130	8680	8680	8680	8680	0
587	20241008	094300	21110130	8680	8680	8680	8680	0
588	20241008	094200	21110130	8680	8680	8680	8680	0
589	20241008	094100	21110130	8680	8680	8680	8680	14
590	20241008	094000	20988610	8680	8680	8680	8680	18
591	20241008	093900	20832370	8680	8680	8680	8680	0
592	20241008	093800	20832370	8680	8680	8680	8680	0
593	20241008	093700	20832370	8680	8680	8680	8680	0
594	20241008	093600	20832370	8680	8680	8680	8680	0
595	20241008	093500	20832370	8680	8680	8680	8680	0
596	20241008	093400	20832370	8680	8680	8680	8680	0
597	20241008	093300	20832370	8680	8680	8680	8680	0
598	20241008	093200	20832370	8680	8680	8680	8680	0
599	20241008	093100	20832370	8680	8680	8680	8680	0
600	20241008	093000	20832370	8680	8680	8680	8680	1
601	20241008	092900	20823690	8650	8650	8650	8650	0
602	20241008	092800	20823690	8650	8650	8650	8650	1
603	20241008	092700	20815040	8670	8670	8670	8670	1
604	20241008	092600	20806370	8660	8660	8660	8660	0
605	20241008	092500	20806370	8660	8670	8670	8660	1270
606	20241008	092400	9805990	8680	8680	8680	8680	10
607	20241008	092300	9719190	8670	8670	8670	8670	0
608	20241008	092200	9719190	8670	8670	8670	8670	109
609	20241008	092100	8774160	8680	8680	8680	8680	1
610	20241008	092000	8765480	8670	8670	8670	8670	0
611	20241008	091900	8765480	8670	8670	8670	8670	13
612	20241008	091800	8652770	8670	8670	8670	8670	0
613	20241008	091700	8652770	8670	8670	8670	8670	1
614	20241008	091600	8644100	8680	8680	8680	8680	0
615	20241008	091500	8644100	8680	8680	8680	8680	2
616	20241008	091400	8626740	8680	8680	8680	8680	23
617	20241008	091300	8427100	8680	8680	8680	8680	0
618	20241008	091200	8427100	8680	8680	8680	8680	28
619	20241008	091100	8184060	8680	8680	8680	8680	72
620	20241008	091000	7559100	8680	8680	8680	8680	10
621	20241008	090900	7472300	8680	8680	8680	8680	40
622	20241008	090800	7125100	8680	8680	8680	8680	0
623	20241008	090700	7125100	8680	8680	8680	8680	0
624	20241008	090600	7125100	8680	8680	8680	8680	0
625	20241008	090500	7125100	8680	8680	8680	8680	5
626	20241008	090400	7081700	8680	8680	8680	8680	0
627	20241008	090300	7081700	8680	8680	8680	8680	0
628	20241008	090200	7081700	8680	8680	8680	8680	45
629	20241008	090100	6691100	8690	8690	8690	8690	1
630	20241008	090000	6682410	8680	8690	8690	8680	769