KissMeData/037460/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192100	68993860	8680	8680	8680	8680	256
3	20241010	192000	68993860	8680	8680	8680	8680	0
4	20241010	191900	68993860	8680	8680	8680	8680	0
5	20241010	191800	68993860	8680	8680	8680	8680	0
6	20241010	191700	68993860	8680	8680	8680	8680	0
7	20241010	191600	68993860	8680	8680	8680	8680	0
8	20241010	191500	68993860	8680	8680	8680	8680	0
9	20241010	191400	68993860	8680	8680	8680	8680	0
10	20241010	191300	68993860	8680	8680	8680	8680	0
11	20241010	191200	68993860	8680	8680	8680	8680	0
12	20241010	191100	68993860	8680	8680	8680	8680	0
13	20241010	191000	68993860	8680	8680	8680	8680	0
14	20241010	190900	68993860	8680	8680	8680	8680	0
15	20241010	190800	68993860	8680	8680	8680	8680	0
16	20241010	190700	68993860	8680	8680	8680	8680	0
17	20241010	190600	68993860	8680	8680	8680	8680	0
18	20241010	190500	68993860	8680	8680	8680	8680	0
19	20241010	190400	68993860	8680	8680	8680	8680	0
20	20241010	190300	68993860	8680	8680	8680	8680	0
21	20241010	190200	68993860	8680	8680	8680	8680	0
22	20241010	190100	68993860	8680	8680	8680	8680	0
23	20241010	190000	68993860	8680	8680	8680	8680	0
24	20241010	185900	68993860	8680	8680	8680	8680	0
25	20241010	185800	68993860	8680	8680	8680	8680	0
26	20241010	185700	68993860	8680	8680	8680	8680	0
27	20241010	185600	68993860	8680	8680	8680	8680	0
28	20241010	185500	68993860	8680	8680	8680	8680	0
29	20241010	185400	68993860	8680	8680	8680	8680	0
30	20241010	185300	68993860	8680	8680	8680	8680	0
31	20241010	185200	68993860	8680	8680	8680	8680	0
32	20241010	185100	68993860	8680	8680	8680	8680	256
33	20241010	185000	68993860	8680	8680	8680	8680	0
34	20241010	184900	68993860	8680	8680	8680	8680	0
35	20241010	184800	68993860	8680	8680	8680	8680	0
36	20241010	184700	68993860	8680	8680	8680	8680	0
37	20241010	184600	68993860	8680	8680	8680	8680	0
38	20241010	184500	68993860	8680	8680	8680	8680	0
39	20241010	184400	68993860	8680	8680	8680	8680	0
40	20241010	184300	68993860	8680	8680	8680	8680	0
41	20241010	184200	68993860	8680	8680	8680	8680	0
42	20241010	184100	68993860	8680	8680	8680	8680	0
43	20241010	184000	68993860	8680	8680	8680	8680	0
44	20241010	183900	68993860	8680	8680	8680	8680	0
45	20241010	183800	68993860	8680	8680	8680	8680	0
46	20241010	183700	68993860	8680	8680	8680	8680	0
47	20241010	183600	68993860	8680	8680	8680	8680	0
48	20241010	183500	68993860	8680	8680	8680	8680	0
49	20241010	183400	68993860	8680	8680	8680	8680	0
50	20241010	183300	68993860	8680	8680	8680	8680	0
51	20241010	183200	68993860	8680	8680	8680	8680	0
52	20241010	183100	68993860	8680	8680	8680	8680	0
53	20241010	183000	68993860	8680	8680	8680	8680	0
54	20241010	182900	68993860	8680	8680	8680	8680	0
55	20241010	182800	68993860	8680	8680	8680	8680	0
56	20241010	182700	68993860	8680	8680	8680	8680	0
57	20241010	182600	68993860	8680	8680	8680	8680	0
58	20241010	182500	68993860	8680	8680	8680	8680	0
59	20241010	182400	68993860	8680	8680	8680	8680	0
60	20241010	182300	68993860	8680	8680	8680	8680	0
61	20241010	182200	68993860	8680	8680	8680	8680	0
62	20241010	182100	68993860	8680	8680	8680	8680	256
63	20241010	182000	68993860	8680	8680	8680	8680	0
64	20241010	181900	68993860	8680	8680	8680	8680	0
65	20241010	181800	68993860	8680	8680	8680	8680	0
66	20241010	181700	68993860	8680	8680	8680	8680	0
67	20241010	181600	68993860	8680	8680	8680	8680	0
68	20241010	181500	68993860	8680	8680	8680	8680	0
69	20241010	181400	68993860	8680	8680	8680	8680	0
70	20241010	181300	68993860	8680	8680	8680	8680	0
71	20241010	181200	68993860	8680	8680	8680	8680	0
72	20241010	181100	68993860	8680	8680	8680	8680	0
73	20241010	181000	68993860	8680	8680	8680	8680	0
74	20241010	180900	68993860	8680	8680	8680	8680	0
75	20241010	180800	68993860	8680	8680	8680	8680	0
76	20241010	180700	68993860	8680	8680	8680	8680	0
77	20241010	180600	68993860	8680	8680	8680	8680	0
78	20241010	180500	68993860	8680	8680	8680	8680	0
79	20241010	180400	68993860	8680	8680	8680	8680	0
80	20241010	180300	68993860	8680	8680	8680	8680	0
81	20241010	180200	68993860	8680	8680	8680	8680	0
82	20241010	180100	68993860	8680	8680	8680	8680	0
83	20241010	180000	68993860	8680	8680	8680	8680	0
84	20241010	175900	68993860	8680	8680	8680	8680	0
85	20241010	175800	68993860	8680	8680	8680	8680	0
86	20241010	175700	68993860	8680	8680	8680	8680	0
87	20241010	175600	68993860	8680	8680	8680	8680	0
88	20241010	175500	68993860	8680	8680	8680	8680	0
89	20241010	175400	68993860	8680	8680	8680	8680	0
90	20241010	175300	68993860	8680	8680	8680	8680	0
91	20241010	175200	68993860	8680	8680	8680	8680	0
92	20241010	175100	68993860	8680	8680	8680	8680	256
93	20241010	175000	68993860	8680	8680	8680	8680	0
94	20241010	174900	68993860	8680	8680	8680	8680	0
95	20241010	174800	68993860	8680	8680	8680	8680	0
96	20241010	174700	68993860	8680	8680	8680	8680	0
97	20241010	174600	68993860	8680	8680	8680	8680	0
98	20241010	174500	68993860	8680	8680	8680	8680	0
99	20241010	174400	68993860	8680	8680	8680	8680	0
100	20241010	174300	68993860	8680	8680	8680	8680	0
101	20241010	174200	68993860	8680	8680	8680	8680	0
102	20241010	174100	68993860	8680	8680	8680	8680	0
103	20241010	174000	68993860	8680	8680	8680	8680	0
104	20241010	173900	68993860	8680	8680	8680	8680	0
105	20241010	173800	68993860	8680	8680	8680	8680	0
106	20241010	173700	68993860	8680	8680	8680	8680	0
107	20241010	173600	68993860	8680	8680	8680	8680	0
108	20241010	173500	68993860	8680	8680	8680	8680	0
109	20241010	173400	68993860	8680	8680	8680	8680	0
110	20241010	173300	68993860	8680	8680	8680	8680	0
111	20241010	173200	68993860	8680	8680	8680	8680	0
112	20241010	173100	68993860	8680	8680	8680	8680	0
113	20241010	173000	68993860	8680	8680	8680	8680	0
114	20241010	172900	68993860	8680	8680	8680	8680	0
115	20241010	172800	68993860	8680	8680	8680	8680	0
116	20241010	172700	68993860	8680	8680	8680	8680	0
117	20241010	172600	68993860	8680	8680	8680	8680	0
118	20241010	172500	68993860	8680	8680	8680	8680	0
119	20241010	172400	68993860	8680	8680	8680	8680	0
120	20241010	172300	68993860	8680	8680	8680	8680	0
121	20241010	172200	68993860	8680	8680	8680	8680	0
122	20241010	172100	68993860	8680	8680	8680	8680	256
123	20241010	172000	68993860	8680	8680	8680	8680	0
124	20241010	171900	68993860	8680	8680	8680	8680	0
125	20241010	171800	68993860	8680	8680	8680	8680	0
126	20241010	171700	68993860	8680	8680	8680	8680	0
127	20241010	171600	68993860	8680	8680	8680	8680	0
128	20241010	171500	68993860	8680	8680	8680	8680	0
129	20241010	171400	68993860	8680	8680	8680	8680	0
130	20241010	171300	68993860	8680	8680	8680	8680	0
131	20241010	171200	68993860	8680	8680	8680	8680	0
132	20241010	171100	68993860	8680	8680	8680	8680	0
133	20241010	171000	68993860	8680	8680	8680	8680	0
134	20241010	170900	68993860	8680	8680	8680	8680	0
135	20241010	170800	68993860	8680	8680	8680	8680	0
136	20241010	170700	68993860	8680	8680	8680	8680	0
137	20241010	170600	68993860	8680	8680	8680	8680	0
138	20241010	170500	68993860	8680	8680	8680	8680	0
139	20241010	170400	68993860	8680	8680	8680	8680	0
140	20241010	170300	68993860	8680	8680	8680	8680	0
141	20241010	170200	68993860	8680	8680	8680	8680	0
142	20241010	170100	68993860	8680	8680	8680	8680	0
143	20241010	170000	68993860	8680	8680	8680	8680	0
144	20241010	165900	68993860	8680	8680	8680	8680	0
145	20241010	165800	68993860	8680	8680	8680	8680	0
146	20241010	165700	68993860	8680	8680	8680	8680	0
147	20241010	165600	68993860	8680	8680	8680	8680	0
148	20241010	165500	68993860	8680	8680	8680	8680	0
149	20241010	165400	68993860	8680	8680	8680	8680	0
150	20241010	165300	68993860	8680	8680	8680	8680	0
151	20241010	165200	68993860	8680	8680	8680	8680	0
152	20241010	165100	68993860	8680	8680	8680	8680	256
153	20241010	165000	68993860	8680	8680	8680	8680	0
154	20241010	164900	68993860	8680	8680	8680	8680	0
155	20241010	164800	68993860	8680	8680	8680	8680	0
156	20241010	164700	68993860	8680	8680	8680	8680	0
157	20241010	164600	68993860	8680	8680	8680	8680	0
158	20241010	164500	68993860	8680	8680	8680	8680	0
159	20241010	164400	68993860	8680	8680	8680	8680	0
160	20241010	164300	68993860	8680	8680	8680	8680	0
161	20241010	164200	68993860	8680	8680	8680	8680	0
162	20241010	164100	68993860	8680	8680	8680	8680	0
163	20241010	164000	68993860	8680	8680	8680	8680	0
164	20241010	163900	68993860	8680	8680	8680	8680	0
165	20241010	163800	68993860	8680	8680	8680	8680	0
166	20241010	163700	68993860	8680	8680	8680	8680	0
167	20241010	163600	68993860	8680	8680	8680	8680	0
168	20241010	163500	68993860	8680	8680	8680	8680	0
169	20241010	163400	68993860	8680	8680	8680	8680	0
170	20241010	163300	68993860	8680	8680	8680	8680	0
171	20241010	163200	68993860	8680	8680	8680	8680	0
172	20241010	163100	68993860	8680	8680	8680	8680	0
173	20241010	163000	68993860	8680	8680	8680	8680	0
174	20241010	162900	68993860	8680	8680	8680	8680	0
175	20241010	162800	68993860	8680	8680	8680	8680	0
176	20241010	162700	68993860	8680	8680	8680	8680	0
177	20241010	162600	68993860	8680	8680	8680	8680	0
178	20241010	162500	68993860	8680	8680	8680	8680	0
179	20241010	162400	68993860	8680	8680	8680	8680	0
180	20241010	162300	68993860	8680	8680	8680	8680	0
181	20241010	162200	68993860	8680	8680	8680	8680	0
182	20241010	162100	68993860	8680	8680	8680	8680	256
183	20241010	162000	68993860	8680	8680	8680	8680	0
184	20241010	161900	68993860	8680	8680	8680	8680	0
185	20241010	161800	68993860	8680	8680	8680	8680	0
186	20241010	161700	68993860	8680	8680	8680	8680	0
187	20241010	161600	68993860	8680	8680	8680	8680	0
188	20241010	161500	68993860	8680	8680	8680	8680	0
189	20241010	161400	68993860	8680	8680	8680	8680	0
190	20241010	161300	68993860	8680	8680	8680	8680	0
191	20241010	161200	68993860	8680	8680	8680	8680	0
192	20241010	161100	68993860	8680	8680	8680	8680	0
193	20241010	161000	68993860	8680	8680	8680	8680	0
194	20241010	160900	68993860	8680	8680	8680	8680	0
195	20241010	160800	68993860	8680	8680	8680	8680	0
196	20241010	160700	68993860	8680	8680	8680	8680	0
197	20241010	160600	68993860	8680	8680	8680	8680	0
198	20241010	160500	68993860	8680	8680	8680	8680	0
199	20241010	160400	68993860	8680	8680	8680	8680	0
200	20241010	160300	68993860	8680	8680	8680	8680	0
201	20241010	160200	68993860	8680	8680	8680	8680	0
202	20241010	160100	68993860	8680	8680	8680	8680	0
203	20241010	160000	68993860	8680	8680	8680	8680	0
204	20241010	155900	68993860	8680	8680	8680	8680	0
205	20241010	155800	68993860	8680	8680	8680	8680	0
206	20241010	155700	68993860	8680	8680	8680	8680	0
207	20241010	155600	68993860	8680	8680	8680	8680	0
208	20241010	155500	68993860	8680	8680	8680	8680	0
209	20241010	155400	68993860	8680	8680	8680	8680	0
210	20241010	155300	68993860	8680	8680	8680	8680	0
211	20241010	155200	68993860	8680	8680	8680	8680	0
212	20241010	155100	68993860	8680	8680	8680	8680	256
213	20241010	155000	68993860	8680	8680	8680	8680	0
214	20241010	154900	68993860	8680	8680	8680	8680	0
215	20241010	154800	68993860	8680	8680	8680	8680	0
216	20241010	154700	68993860	8680	8680	8680	8680	0
217	20241010	154600	68993860	8680	8680	8680	8680	0
218	20241010	154500	68993860	8680	8680	8680	8680	0
219	20241010	154400	68993860	8680	8680	8680	8680	0
220	20241010	154300	68993860	8680	8680	8680	8680	0
221	20241010	154200	68993860	8680	8680	8680	8680	0
222	20241010	154100	68993860	8680	8680	8680	8680	0
223	20241010	154000	68993860	8680	8680	8680	8680	0
224	20241010	153900	68993860	8680	8680	8680	8680	0
225	20241010	153800	68993860	8680	8680	8680	8680	0
226	20241010	153700	68993860	8680	8680	8680	8680	0
227	20241010	153600	68993860	8680	8680	8680	8680	0
228	20241010	153500	68993860	8680	8680	8680	8680	0
229	20241010	153400	68993860	8680	8680	8680	8680	0
230	20241010	153300	68993860	8680	8680	8680	8680	0
231	20241010	153200	68993860	8680	8680	8680	8680	0
232	20241010	153100	68993860	8680	8680	8680	8680	0
233	20241010	153000	68993860	8680	8680	8680	8680	256
234	20241010	152900	66771780	8680	8680	8680	8680	0
235	20241010	152800	66771780	8680	8680	8680	8680	0
236	20241010	152700	66771780	8680	8680	8680	8680	0
237	20241010	152600	66771780	8680	8680	8680	8680	0
238	20241010	152500	66771780	8680	8680	8680	8680	0
239	20241010	152400	66771780	8680	8680	8680	8680	0
240	20241010	152300	66771780	8680	8680	8680	8680	0
241	20241010	152200	66771780	8680	8680	8680	8680	0
242	20241010	152100	66771780	8680	8680	8680	8680	0
243	20241010	152000	66771780	8680	8680	8680	8680	0
244	20241010	151900	66771780	8680	8650	8680	8650	12
245	20241010	151800	66667950	8680	8680	8680	8680	42
246	20241010	151700	66303390	8680	8680	8680	8680	0
247	20241010	151600	66303390	8680	8680	8680	8680	0
248	20241010	151500	66303390	8680	8680	8680	8680	0
249	20241010	151400	66303390	8680	8680	8680	8680	0
250	20241010	151300	66303390	8680	8680	8680	8680	0
251	20241010	151200	66303390	8680	8680	8680	8680	0
252	20241010	151100	66303390	8680	8680	8680	8680	0
253	20241010	151000	66303390	8680	8680	8680	8680	0
254	20241010	150900	66303390	8680	8680	8680	8680	0
255	20241010	150800	66303390	8680	8680	8680	8680	0
256	20241010	150700	66303390	8680	8680	8680	8680	10
257	20241010	150600	66216590	8680	8680	8680	8680	0
258	20241010	150500	66216590	8680	8680	8680	8680	0
259	20241010	150400	66216590	8680	8680	8680	8680	0
260	20241010	150300	66216590	8680	8680	8680	8680	0
261	20241010	150200	66216590	8680	8680	8680	8680	0
262	20241010	150100	66216590	8680	8680	8680	8680	0
263	20241010	150000	66216590	8680	8680	8680	8680	4
264	20241010	145900	66181870	8680	8680	8680	8680	0
265	20241010	145800	66181870	8680	8680	8680	8680	1
266	20241010	145700	66173190	8680	8680	8680	8680	0
267	20241010	145600	66173190	8680	8680	8680	8680	0
268	20241010	145500	66173190	8680	8680	8680	8680	0
269	20241010	145400	66173190	8680	8680	8680	8680	0
270	20241010	145300	66173190	8680	8680	8680	8680	0
271	20241010	145200	66173190	8680	8680	8680	8680	0
272	20241010	145100	66173190	8680	8680	8680	8680	0
273	20241010	145000	66173190	8680	8680	8680	8680	0
274	20241010	144900	66173190	8680	8680	8680	8680	1
275	20241010	144800	66164510	8660	8660	8660	8660	0
276	20241010	144700	66164510	8660	8660	8660	8660	0
277	20241010	144600	66164510	8660	8660	8660	8660	0
278	20241010	144500	66164510	8660	8660	8660	8660	125
279	20241010	144400	65082010	8660	8660	8660	8660	10
280	20241010	144300	64995410	8650	8650	8650	8650	0
281	20241010	144200	64995410	8650	8650	8650	8650	0
282	20241010	144100	64995410	8650	8650	8650	8650	200
283	20241010	144000	63265410	8660	8660	8660	8660	4
284	20241010	143900	63230770	8660	8660	8660	8660	0
285	20241010	143800	63230770	8660	8660	8660	8660	155
286	20241010	143700	61888470	8660	8660	8660	8660	0
287	20241010	143600	61888470	8660	8660	8660	8660	0
288	20241010	143500	61888470	8660	8660	8660	8660	0
289	20241010	143400	61888470	8660	8670	8670	8660	679
290	20241010	143300	56007920	8670	8670	8670	8670	0
291	20241010	143200	56007920	8670	8670	8670	8670	0
292	20241010	143100	56007920	8670	8670	8670	8670	0
293	20241010	143000	56007920	8670	8670	8670	8670	772
294	20241010	142900	49314680	8690	8690	8690	8690	43
295	20241010	142800	48941010	8690	8690	8690	8690	0
296	20241010	142700	48941010	8690	8690	8690	8690	0
297	20241010	142600	48941010	8690	8690	8690	8690	0
298	20241010	142500	48941010	8690	8690	8690	8690	0
299	20241010	142400	48941010	8690	8690	8690	8690	0
300	20241010	142300	48941010	8690	8690	8690	8690	0
301	20241010	142200	48941010	8690	8690	8690	8690	0
302	20241010	142100	48941010	8690	8690	8690	8690	0
303	20241010	142000	48941010	8690	8690	8690	8690	0
304	20241010	141900	48941010	8690	8690	8690	8690	0
305	20241010	141800	48941010	8690	8690	8690	8690	0
306	20241010	141700	48941010	8690	8690	8690	8690	0
307	20241010	141600	48941010	8690	8690	8690	8690	0
308	20241010	141500	48941010	8690	8690	8690	8690	0
309	20241010	141400	48941010	8690	8690	8690	8690	0
310	20241010	141300	48941010	8690	8690	8690	8690	0
311	20241010	141200	48941010	8690	8690	8690	8690	0
312	20241010	141100	48941010	8690	8690	8690	8690	0
313	20241010	141000	48941010	8690	8690	8690	8690	0
314	20241010	140900	48941010	8690	8690	8690	8690	0
315	20241010	140800	48941010	8690	8690	8690	8690	0
316	20241010	140700	48941010	8690	8690	8690	8690	0
317	20241010	140600	48941010	8690	8690	8690	8690	0
318	20241010	140500	48941010	8690	8690	8690	8690	0
319	20241010	140400	48941010	8690	8690	8690	8690	0
320	20241010	140300	48941010	8690	8690	8690	8690	0
321	20241010	140200	48941010	8690	8690	8690	8690	0
322	20241010	140100	48941010	8690	8690	8690	8690	50
323	20241010	140000	48506510	8690	8690	8690	8690	0
324	20241010	135900	48506510	8690	8690	8690	8690	0
325	20241010	135800	48506510	8690	8690	8690	8690	0
326	20241010	135700	48506510	8690	8690	8690	8690	0
327	20241010	135600	48506510	8690	8690	8690	8690	0
328	20241010	135500	48506510	8690	8690	8690	8690	0
329	20241010	135400	48506510	8690	8690	8690	8690	0
330	20241010	135300	48506510	8690	8690	8690	8690	0
331	20241010	135200	48506510	8690	8690	8690	8690	0
332	20241010	135100	48506510	8690	8690	8690	8690	56
333	20241010	135000	48019870	8670	8670	8670	8670	0
334	20241010	134900	48019870	8670	8670	8670	8670	0
335	20241010	134800	48019870	8670	8680	8680	8670	600
336	20241010	134700	42812030	8690	8690	8690	8690	700
337	20241010	134600	36729030	8680	8680	8680	8680	0
338	20241010	134500	36729030	8680	8680	8680	8680	0
339	20241010	134400	36729030	8680	8680	8680	8680	0
340	20241010	134300	36729030	8680	8680	8680	8680	0
341	20241010	134200	36729030	8680	8680	8680	8680	0
342	20241010	134100	36729030	8680	8680	8680	8680	1
343	20241010	134000	36720350	8680	8680	8680	8680	0
344	20241010	133900	36720350	8680	8680	8680	8680	0
345	20241010	133800	36720350	8680	8680	8680	8680	0
346	20241010	133700	36720350	8680	8680	8680	8680	0
347	20241010	133600	36720350	8680	8680	8680	8680	0
348	20241010	133500	36720350	8680	8680	8680	8680	0
349	20241010	133400	36720350	8680	8680	8680	8680	0
350	20241010	133300	36720350	8680	8680	8680	8680	0
351	20241010	133200	36720350	8680	8680	8680	8680	0
352	20241010	133100	36720350	8680	8680	8680	8680	0
353	20241010	133000	36720350	8680	8680	8680	8680	101
354	20241010	132900	35843670	8680	8680	8680	8680	16
355	20241010	132800	35704790	8680	8680	8680	8680	0
356	20241010	132700	35704790	8680	8680	8680	8680	430
357	20241010	132600	31972390	8690	8690	8690	8690	0
358	20241010	132500	31972390	8690	8690	8690	8690	0
359	20241010	132400	31972390	8690	8690	8690	8690	0
360	20241010	132300	31972390	8690	8690	8690	8690	0
361	20241010	132200	31972390	8690	8690	8690	8690	0
362	20241010	132100	31972390	8690	8690	8690	8690	0
363	20241010	132000	31972390	8690	8690	8690	8690	0
364	20241010	131900	31972390	8690	8690	8690	8690	0
365	20241010	131800	31972390	8690	8690	8690	8690	0
366	20241010	131700	31972390	8690	8690	8690	8690	0
367	20241010	131600	31972390	8690	8690	8690	8690	0
368	20241010	131500	31972390	8690	8690	8690	8690	0
369	20241010	131400	31972390	8690	8690	8690	8690	102
370	20241010	131300	31086010	8690	8680	8690	8680	2
371	20241010	131200	31068640	8680	8680	8680	8680	0
372	20241010	131100	31068640	8680	8680	8680	8680	0
373	20241010	131000	31068640	8680	8680	8680	8680	0
374	20241010	130900	31068640	8680	8680	8680	8680	175
375	20241010	130800	29549640	8680	8680	8680	8680	0
376	20241010	130700	29549640	8680	8680	8680	8680	0
377	20241010	130600	29549640	8680	8670	8680	8670	31
378	20241010	130500	29280860	8680	8680	8680	8680	0
379	20241010	130400	29280860	8680	8680	8680	8680	95
380	20241010	130300	28456260	8680	8680	8680	8680	0
381	20241010	130200	28456260	8680	8680	8680	8680	0
382	20241010	130100	28456260	8680	8680	8680	8680	0
383	20241010	130000	28456260	8680	8680	8680	8680	0
384	20241010	125900	28456260	8680	8680	8680	8680	0
385	20241010	125800	28456260	8680	8680	8680	8680	100
386	20241010	125700	27588260	8680	8680	8680	8680	200
387	20241010	125600	25852260	8670	8670	8670	8670	0
388	20241010	125500	25852260	8670	8670	8670	8670	0
389	20241010	125400	25852260	8670	8670	8670	8670	0
390	20241010	125300	25852260	8670	8670	8670	8670	65
391	20241010	125200	25288710	8670	8670	8670	8670	50
392	20241010	125100	24855210	8660	8660	8660	8660	100
393	20241010	125000	23989210	8670	8670	8670	8670	1
394	20241010	124900	23980540	8660	8660	8660	8660	0
395	20241010	124800	23980540	8660	8660	8660	8660	0
396	20241010	124700	23980540	8660	8660	8660	8660	0
397	20241010	124600	23980540	8660	8660	8660	8660	0
398	20241010	124500	23980540	8660	8660	8660	8660	0
399	20241010	124400	23980540	8660	8660	8660	8660	10
400	20241010	124300	23893940	8670	8670	8670	8670	7
401	20241010	124200	23833250	8670	8670	8670	8670	0
402	20241010	124100	23833250	8670	8670	8670	8670	0
403	20241010	124000	23833250	8670	8670	8670	8670	0
404	20241010	123900	23833250	8670	8670	8670	8670	6
405	20241010	123800	23781230	8680	8680	8680	8680	1
406	20241010	123700	23772550	8670	8670	8670	8670	0
407	20241010	123600	23772550	8670	8670	8670	8670	0
408	20241010	123500	23772550	8670	8670	8670	8670	0
409	20241010	123400	23772550	8670	8670	8670	8670	0
410	20241010	123300	23772550	8670	8670	8670	8670	0
411	20241010	123200	23772550	8670	8670	8670	8670	0
412	20241010	123100	23772550	8670	8670	8670	8670	0
413	20241010	123000	23772550	8670	8670	8670	8670	0
414	20241010	122900	23772550	8670	8670	8670	8670	0
415	20241010	122800	23772550	8670	8670	8670	8670	0
416	20241010	122700	23772550	8670	8670	8670	8670	0
417	20241010	122600	23772550	8670	8670	8670	8670	0
418	20241010	122500	23772550	8670	8670	8670	8670	0
419	20241010	122400	23772550	8670	8670	8670	8670	0
420	20241010	122300	23772550	8670	8670	8670	8670	0
421	20241010	122200	23772550	8670	8670	8670	8670	0
422	20241010	122100	23772550	8670	8670	8670	8670	0
423	20241010	122000	23772550	8670	8670	8670	8670	0
424	20241010	121900	23772550	8670	8670	8670	8670	0
425	20241010	121800	23772550	8670	8670	8670	8670	0
426	20241010	121700	23772550	8670	8670	8670	8670	0
427	20241010	121600	23772550	8670	8670	8670	8670	0
428	20241010	121500	23772550	8670	8670	8670	8670	0
429	20241010	121400	23772550	8670	8670	8670	8670	39
430	20241010	121300	23434420	8660	8660	8660	8660	11
431	20241010	121200	23339160	8670	8660	8670	8660	21
432	20241010	121100	23157290	8660	8660	8660	8660	110
433	20241010	121000	22204690	8670	8680	8680	8670	15
434	20241010	120900	22074630	8670	8670	8670	8670	132
435	20241010	120800	20930190	8670	8670	8670	8670	117
436	20241010	120700	19915800	8680	8680	8680	8680	1
437	20241010	120600	19907120	8670	8670	8670	8670	0
438	20241010	120500	19907120	8670	8680	8680	8670	8
439	20241010	120400	19837700	8680	8680	8680	8680	3
440	20241010	120300	19811660	8680	8680	8680	8680	0
441	20241010	120200	19811660	8680	8680	8680	8680	0
442	20241010	120100	19811660	8680	8680	8680	8680	1
443	20241010	120000	19802980	8690	8690	8690	8690	0
444	20241010	115900	19802980	8690	8690	8690	8690	0
445	20241010	115800	19802980	8690	8690	8690	8690	0
446	20241010	115700	19802980	8690	8690	8690	8690	0
447	20241010	115600	19802980	8690	8690	8690	8690	0
448	20241010	115500	19802980	8690	8690	8690	8690	15
449	20241010	115400	19672630	8690	8690	8690	8690	0
450	20241010	115300	19672630	8690	8690	8690	8690	0
451	20241010	115200	19672630	8690	8690	8690	8690	0
452	20241010	115100	19672630	8690	8690	8690	8690	0
453	20241010	115000	19672630	8690	8690	8690	8690	0
454	20241010	114900	19672630	8690	8690	8690	8690	0
455	20241010	114800	19672630	8690	8690	8690	8690	0
456	20241010	114700	19672630	8690	8690	8690	8690	0
457	20241010	114600	19672630	8690	8690	8690	8690	0
458	20241010	114500	19672630	8690	8690	8690	8690	0
459	20241010	114400	19672630	8690	8690	8690	8690	0
460	20241010	114300	19672630	8690	8690	8690	8690	0
461	20241010	114200	19672630	8690	8690	8690	8690	0
462	20241010	114100	19672630	8690	8690	8690	8690	0
463	20241010	114000	19672630	8690	8690	8690	8690	0
464	20241010	113900	19672630	8690	8690	8690	8690	0
465	20241010	113800	19672630	8690	8690	8690	8690	0
466	20241010	113700	19672630	8690	8690	8690	8690	0
467	20241010	113600	19672630	8690	8690	8690	8690	0
468	20241010	113500	19672630	8690	8690	8690	8690	3
469	20241010	113400	19646560	8690	8690	8690	8690	0
470	20241010	113300	19646560	8690	8690	8690	8690	0
471	20241010	113200	19646560	8690	8690	8690	8690	0
472	20241010	113100	19646560	8690	8690	8690	8690	0
473	20241010	113000	19646560	8690	8690	8690	8690	0
474	20241010	112900	19646560	8690	8690	8690	8690	1
475	20241010	112800	19637870	8660	8670	8670	8660	30
476	20241010	112700	19377970	8670	8670	8670	8670	0
477	20241010	112600	19377970	8670	8670	8670	8670	0
478	20241010	112500	19377970	8670	8670	8670	8670	0
479	20241010	112400	19377970	8670	8670	8670	8670	0
480	20241010	112300	19377970	8670	8670	8670	8670	0
481	20241010	112200	19377970	8670	8670	8670	8670	0
482	20241010	112100	19377970	8670	8670	8670	8670	1
483	20241010	112000	19369300	8690	8690	8690	8690	0
484	20241010	111900	19369300	8690	8690	8690	8690	1
485	20241010	111800	19360610	8680	8680	8680	8680	0
486	20241010	111700	19360610	8680	8680	8680	8680	0
487	20241010	111600	19360610	8680	8680	8680	8680	1
488	20241010	111500	19351930	8670	8670	8670	8670	0
489	20241010	111400	19351930	8670	8670	8670	8670	0
490	20241010	111300	19351930	8670	8670	8670	8670	111
491	20241010	111200	18389560	8650	8650	8650	8650	130
492	20241010	111100	17265060	8670	8670	8670	8670	0
493	20241010	111000	17265060	8670	8670	8670	8670	0
494	20241010	110900	17265060	8670	8670	8670	8670	0
495	20241010	110800	17265060	8670	8670	8670	8670	1
496	20241010	110700	17256390	8670	8670	8670	8670	0
497	20241010	110600	17256390	8670	8670	8670	8670	0
498	20241010	110500	17256390	8670	8670	8670	8670	0
499	20241010	110400	17256390	8670	8670	8670	8670	0
500	20241010	110300	17256390	8670	8670	8670	8670	0
501	20241010	110200	17256390	8670	8670	8670	8670	0
502	20241010	110100	17256390	8670	8670	8670	8670	0
503	20241010	110000	17256390	8670	8670	8670	8670	0
504	20241010	105900	17256390	8670	8670	8670	8670	0
505	20241010	105800	17256390	8670	8670	8670	8670	0
506	20241010	105700	17256390	8670	8670	8670	8670	1
507	20241010	105600	17247720	8650	8650	8650	8650	0
508	20241010	105500	17247720	8650	8650	8650	8650	2
509	20241010	105400	17230420	8650	8650	8650	8650	0
510	20241010	105300	17230420	8650	8650	8650	8650	0
511	20241010	105200	17230420	8650	8650	8650	8650	0
512	20241010	105100	17230420	8650	8650	8650	8650	0
513	20241010	105000	17230420	8650	8650	8650	8650	40
514	20241010	104900	16884420	8650	8650	8650	8650	0
515	20241010	104800	16884420	8650	8650	8650	8650	0
516	20241010	104700	16884420	8650	8650	8650	8650	5
517	20241010	104600	16841170	8660	8660	8660	8660	50
518	20241010	104500	16408170	8670	8670	8670	8670	0
519	20241010	104400	16408170	8670	8670	8670	8670	0
520	20241010	104300	16408170	8670	8670	8670	8670	0
521	20241010	104200	16408170	8670	8670	8670	8670	0
522	20241010	104100	16408170	8670	8670	8670	8670	0
523	20241010	104000	16408170	8670	8670	8670	8670	0
524	20241010	103900	16408170	8670	8670	8670	8670	0
525	20241010	103800	16408170	8670	8670	8670	8670	0
526	20241010	103700	16408170	8670	8670	8670	8670	0
527	20241010	103600	16408170	8670	8670	8670	8670	0
528	20241010	103500	16408170	8670	8670	8670	8670	10
529	20241010	103400	16321470	8670	8670	8670	8670	0
530	20241010	103300	16321470	8670	8670	8670	8670	0
531	20241010	103200	16321470	8670	8670	8670	8670	0
532	20241010	103100	16321470	8670	8670	8670	8670	0
533	20241010	103000	16321470	8670	8670	8670	8670	0
534	20241010	102900	16321470	8670	8670	8670	8670	0
535	20241010	102800	16321470	8670	8670	8670	8670	0
536	20241010	102700	16321470	8670	8670	8670	8670	10
537	20241010	102600	16234770	8670	8660	8670	8660	43
538	20241010	102500	15862370	8660	8660	8660	8660	0
539	20241010	102400	15862370	8660	8660	8660	8660	0
540	20241010	102300	15862370	8660	8660	8660	8660	0
541	20241010	102200	15862370	8660	8660	8660	8660	0
542	20241010	102100	15862370	8660	8660	8660	8660	0
543	20241010	102000	15862370	8660	8660	8660	8660	0
544	20241010	101900	15862370	8660	8660	8660	8660	0
545	20241010	101800	15862370	8660	8660	8660	8660	0
546	20241010	101700	15862370	8660	8660	8660	8660	0
547	20241010	101600	15862370	8660	8660	8660	8660	0
548	20241010	101500	15862370	8660	8660	8660	8660	20
549	20241010	101400	15689170	8660	8660	8660	8660	0
550	20241010	101300	15689170	8660	8660	8660	8660	8
551	20241010	101200	15619890	8650	8650	8650	8650	0
552	20241010	101100	15619890	8650	8650	8650	8650	0
553	20241010	101000	15619890	8650	8650	8650	8650	1
554	20241010	100900	15611240	8660	8660	8660	8660	2
555	20241010	100800	15593920	8660	8660	8660	8660	0
556	20241010	100700	15593920	8660	8660	8660	8660	0
557	20241010	100600	15593920	8660	8660	8660	8660	0
558	20241010	100500	15593920	8660	8660	8660	8660	1
559	20241010	100400	15585260	8660	8660	8660	8660	0
560	20241010	100300	15585260	8660	8660	8660	8660	1
561	20241010	100200	15576600	8660	8660	8660	8660	0
562	20241010	100100	15576600	8660	8660	8660	8660	0
563	20241010	100000	15576600	8660	8660	8660	8660	0
564	20241010	095900	15576600	8660	8660	8660	8660	1
565	20241010	095800	15567940	8660	8660	8660	8660	0
566	20241010	095700	15567940	8660	8660	8660	8660	0
567	20241010	095600	15567940	8660	8660	8660	8660	58
568	20241010	095500	15065660	8660	8660	8660	8660	0
569	20241010	095400	15065660	8660	8660	8660	8660	0
570	20241010	095300	15065660	8660	8660	8660	8660	0
571	20241010	095200	15065660	8660	8660	8660	8660	50
572	20241010	095100	14632660	8660	8660	8660	8660	0
573	20241010	095000	14632660	8660	8660	8660	8660	0
574	20241010	094900	14632660	8660	8660	8660	8660	1
575	20241010	094800	14624000	8660	8660	8660	8660	0
576	20241010	094700	14624000	8660	8660	8660	8660	0
577	20241010	094600	14624000	8660	8660	8660	8660	0
578	20241010	094500	14624000	8660	8660	8660	8660	19
579	20241010	094400	14459460	8700	8680	8700	8680	5
580	20241010	094300	14415980	8700	8700	8700	8700	275
581	20241010	094200	12023480	8700	8700	8700	8700	10
582	20241010	094100	11936480	8700	8700	8700	8700	1
583	20241010	094000	11927780	8670	8670	8670	8670	0
584	20241010	093900	11927780	8670	8680	8680	8670	157
585	20241010	093800	10566410	8710	8710	8710	8710	0
586	20241010	093700	10566410	8710	8710	8710	8710	0
587	20241010	093600	10566410	8710	8710	8710	8710	0
588	20241010	093500	10566410	8710	8710	8710	8710	0
589	20241010	093400	10566410	8710	8710	8710	8710	0
590	20241010	093300	10566410	8710	8710	8710	8710	0
591	20241010	093200	10566410	8710	8710	8710	8710	0
592	20241010	093100	10566410	8710	8710	8710	8710	0
593	20241010	093000	10566410	8710	8710	8710	8710	0
594	20241010	092900	10566410	8710	8710	8710	8710	0
595	20241010	092800	10566410	8710	8710	8710	8710	0
596	20241010	092700	10566410	8710	8710	8710	8710	0
597	20241010	092600	10566410	8710	8710	8710	8710	0
598	20241010	092500	10566410	8710	8710	8710	8710	0
599	20241010	092400	10566410	8710	8710	8710	8710	0
600	20241010	092300	10566410	8710	8710	8710	8710	0
601	20241010	092200	10566410	8710	8710	8710	8710	0
602	20241010	092100	10566410	8710	8710	8710	8710	0
603	20241010	092000	10566410	8710	8710	8710	8710	0
604	20241010	091900	10566410	8710	8710	8710	8710	1
605	20241010	091800	10557700	8670	8680	8680	8670	801
606	20241010	091700	3611520	8680	8690	8690	8680	86
607	20241010	091600	2864940	8690	8690	8690	8690	11
608	20241010	091500	2769350	8700	8700	8700	8700	0
609	20241010	091400	2769350	8700	8700	8700	8700	0
610	20241010	091300	2769350	8700	8700	8700	8700	0
611	20241010	091200	2769350	8700	8700	8700	8700	0
612	20241010	091100	2769350	8700	8700	8700	8700	1
613	20241010	091000	2760650	8710	8710	8710	8710	5
614	20241010	090900	2717100	8690	8690	8690	8690	0
615	20241010	090800	2717100	8690	8690	8690	8690	0
616	20241010	090700	2717100	8690	8690	8690	8690	0
617	20241010	090600	2717100	8690	8690	8690	8690	113
618	20241010	090500	1735130	8720	8720	8720	8720	0
619	20241010	090400	1735130	8720	8720	8720	8720	189
620	20241010	090300	87050	8730	8730	8730	8730	0
621	20241010	090200	87050	8730	8730	8730	8730	0
622	20241010	090100	87050	8730	8730	8730	8730	0
623	20241010	090000	87050	8730	8680	8730	8680	10