KissMeData/037460/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192300	127140420	8710	8710	8710	8710	24
3	20241011	192200	127140420	8710	8710	8710	8710	0
4	20241011	192100	127140420	8710	8710	8710	8710	0
5	20241011	192000	127140420	8710	8710	8710	8710	0
6	20241011	191900	127140420	8710	8710	8710	8710	0
7	20241011	191800	127140420	8710	8710	8710	8710	0
8	20241011	191700	127140420	8710	8710	8710	8710	0
9	20241011	191600	127140420	8710	8710	8710	8710	0
10	20241011	191500	127140420	8710	8710	8710	8710	0
11	20241011	191400	127140420	8710	8710	8710	8710	0
12	20241011	191300	127140420	8710	8710	8710	8710	0
13	20241011	191200	127140420	8710	8710	8710	8710	0
14	20241011	191100	127140420	8710	8710	8710	8710	0
15	20241011	191000	127140420	8710	8710	8710	8710	0
16	20241011	190900	127140420	8710	8710	8710	8710	0
17	20241011	190800	127140420	8710	8710	8710	8710	0
18	20241011	190700	127140420	8710	8710	8710	8710	0
19	20241011	190600	127140420	8710	8710	8710	8710	0
20	20241011	190500	127140420	8710	8710	8710	8710	0
21	20241011	190400	127140420	8710	8710	8710	8710	0
22	20241011	190300	127140420	8710	8710	8710	8710	0
23	20241011	190200	127140420	8710	8710	8710	8710	0
24	20241011	190100	127140420	8710	8710	8710	8710	0
25	20241011	190000	127140420	8710	8710	8710	8710	0
26	20241011	185900	127140420	8710	8710	8710	8710	0
27	20241011	185800	127140420	8710	8710	8710	8710	0
28	20241011	185700	127140420	8710	8710	8710	8710	0
29	20241011	185600	127140420	8710	8710	8710	8710	0
30	20241011	185500	127140420	8710	8710	8710	8710	0
31	20241011	185400	127140420	8710	8710	8710	8710	0
32	20241011	185300	127140420	8710	8710	8710	8710	24
33	20241011	185200	127140420	8710	8710	8710	8710	0
34	20241011	185100	127140420	8710	8710	8710	8710	0
35	20241011	185000	127140420	8710	8710	8710	8710	0
36	20241011	184900	127140420	8710	8710	8710	8710	0
37	20241011	184800	127140420	8710	8710	8710	8710	0
38	20241011	184700	127140420	8710	8710	8710	8710	0
39	20241011	184600	127140420	8710	8710	8710	8710	0
40	20241011	184500	127140420	8710	8710	8710	8710	0
41	20241011	184400	127140420	8710	8710	8710	8710	0
42	20241011	184300	127140420	8710	8710	8710	8710	0
43	20241011	184200	127140420	8710	8710	8710	8710	0
44	20241011	184100	127140420	8710	8710	8710	8710	0
45	20241011	184000	127140420	8710	8710	8710	8710	0
46	20241011	183900	127140420	8710	8710	8710	8710	0
47	20241011	183800	127140420	8710	8710	8710	8710	0
48	20241011	183700	127140420	8710	8710	8710	8710	0
49	20241011	183600	127140420	8710	8710	8710	8710	0
50	20241011	183500	127140420	8710	8710	8710	8710	0
51	20241011	183400	127140420	8710	8710	8710	8710	0
52	20241011	183300	127140420	8710	8710	8710	8710	0
53	20241011	183200	127140420	8710	8710	8710	8710	0
54	20241011	183100	127140420	8710	8710	8710	8710	0
55	20241011	183000	127140420	8710	8710	8710	8710	0
56	20241011	182900	127140420	8710	8710	8710	8710	0
57	20241011	182800	127140420	8710	8710	8710	8710	0
58	20241011	182700	127140420	8710	8710	8710	8710	0
59	20241011	182600	127140420	8710	8710	8710	8710	0
60	20241011	182500	127140420	8710	8710	8710	8710	0
61	20241011	182400	127140420	8710	8710	8710	8710	0
62	20241011	182300	127140420	8710	8710	8710	8710	24
63	20241011	182200	127140420	8710	8710	8710	8710	0
64	20241011	182100	127140420	8710	8710	8710	8710	0
65	20241011	182000	127140420	8710	8710	8710	8710	0
66	20241011	181900	127140420	8710	8710	8710	8710	0
67	20241011	181800	127140420	8710	8710	8710	8710	0
68	20241011	181700	127140420	8710	8710	8710	8710	0
69	20241011	181600	127140420	8710	8710	8710	8710	0
70	20241011	181500	127140420	8710	8710	8710	8710	0
71	20241011	181400	127140420	8710	8710	8710	8710	0
72	20241011	181300	127140420	8710	8710	8710	8710	0
73	20241011	181200	127140420	8710	8710	8710	8710	0
74	20241011	181100	127140420	8710	8710	8710	8710	0
75	20241011	181000	127140420	8710	8710	8710	8710	0
76	20241011	180900	127140420	8710	8710	8710	8710	0
77	20241011	180800	127140420	8710	8710	8710	8710	0
78	20241011	180700	127140420	8710	8710	8710	8710	0
79	20241011	180600	127140420	8710	8710	8710	8710	0
80	20241011	180500	127140420	8710	8710	8710	8710	0
81	20241011	180400	127140420	8710	8710	8710	8710	0
82	20241011	180300	127140420	8710	8710	8710	8710	0
83	20241011	180200	127140420	8710	8710	8710	8710	0
84	20241011	180100	127140420	8710	8710	8710	8710	0
85	20241011	180000	127140420	8710	8710	8710	8710	0
86	20241011	175900	127140420	8710	8710	8710	8710	0
87	20241011	175800	127140420	8710	8710	8710	8710	0
88	20241011	175700	127140420	8710	8710	8710	8710	0
89	20241011	175600	127140420	8710	8710	8710	8710	0
90	20241011	175500	127140420	8710	8710	8710	8710	0
91	20241011	175400	127140420	8710	8710	8710	8710	0
92	20241011	175300	127140420	8710	8710	8710	8710	24
93	20241011	175200	127140420	8710	8710	8710	8710	0
94	20241011	175100	127140420	8710	8710	8710	8710	0
95	20241011	175000	127140420	8710	8710	8710	8710	0
96	20241011	174900	127140420	8710	8710	8710	8710	0
97	20241011	174800	127140420	8710	8710	8710	8710	0
98	20241011	174700	127140420	8710	8710	8710	8710	0
99	20241011	174600	127140420	8710	8710	8710	8710	0
100	20241011	174500	127140420	8710	8710	8710	8710	0
101	20241011	174400	127140420	8710	8710	8710	8710	0
102	20241011	174300	127140420	8710	8710	8710	8710	0
103	20241011	174200	127140420	8710	8710	8710	8710	0
104	20241011	174100	127140420	8710	8710	8710	8710	0
105	20241011	174000	127140420	8710	8710	8710	8710	0
106	20241011	173900	127140420	8710	8710	8710	8710	0
107	20241011	173800	127140420	8710	8710	8710	8710	0
108	20241011	173700	127140420	8710	8710	8710	8710	0
109	20241011	173600	127140420	8710	8710	8710	8710	0
110	20241011	173500	127140420	8710	8710	8710	8710	0
111	20241011	173400	127140420	8710	8710	8710	8710	0
112	20241011	173300	127140420	8710	8710	8710	8710	0
113	20241011	173200	127140420	8710	8710	8710	8710	0
114	20241011	173100	127140420	8710	8710	8710	8710	0
115	20241011	173000	127140420	8710	8710	8710	8710	0
116	20241011	172900	127140420	8710	8710	8710	8710	0
117	20241011	172800	127140420	8710	8710	8710	8710	0
118	20241011	172700	127140420	8710	8710	8710	8710	0
119	20241011	172600	127140420	8710	8710	8710	8710	0
120	20241011	172500	127140420	8710	8710	8710	8710	0
121	20241011	172400	127140420	8710	8710	8710	8710	0
122	20241011	172300	127140420	8710	8710	8710	8710	24
123	20241011	172200	127140420	8710	8710	8710	8710	0
124	20241011	172100	127140420	8710	8710	8710	8710	0
125	20241011	172000	127140420	8710	8710	8710	8710	0
126	20241011	171900	127140420	8710	8710	8710	8710	0
127	20241011	171800	127140420	8710	8710	8710	8710	0
128	20241011	171700	127140420	8710	8710	8710	8710	0
129	20241011	171600	127140420	8710	8710	8710	8710	0
130	20241011	171500	127140420	8710	8710	8710	8710	0
131	20241011	171400	127140420	8710	8710	8710	8710	0
132	20241011	171300	127140420	8710	8710	8710	8710	0
133	20241011	171200	127140420	8710	8710	8710	8710	0
134	20241011	171100	127140420	8710	8710	8710	8710	0
135	20241011	171000	127140420	8710	8710	8710	8710	0
136	20241011	170900	127140420	8710	8710	8710	8710	0
137	20241011	170800	127140420	8710	8710	8710	8710	0
138	20241011	170700	127140420	8710	8710	8710	8710	0
139	20241011	170600	127140420	8710	8710	8710	8710	0
140	20241011	170500	127140420	8710	8710	8710	8710	0
141	20241011	170400	127140420	8710	8710	8710	8710	0
142	20241011	170300	127140420	8710	8710	8710	8710	0
143	20241011	170200	127140420	8710	8710	8710	8710	0
144	20241011	170100	127140420	8710	8710	8710	8710	0
145	20241011	170000	127140420	8710	8710	8710	8710	0
146	20241011	165900	127140420	8710	8710	8710	8710	0
147	20241011	165800	127140420	8710	8710	8710	8710	0
148	20241011	165700	127140420	8710	8710	8710	8710	0
149	20241011	165600	127140420	8710	8710	8710	8710	0
150	20241011	165500	127140420	8710	8710	8710	8710	0
151	20241011	165400	127140420	8710	8710	8710	8710	0
152	20241011	165300	127140420	8710	8710	8710	8710	24
153	20241011	165200	127140420	8710	8710	8710	8710	0
154	20241011	165100	127140420	8710	8710	8710	8710	0
155	20241011	165000	127140420	8710	8710	8710	8710	0
156	20241011	164900	127140420	8710	8710	8710	8710	0
157	20241011	164800	127140420	8710	8710	8710	8710	0
158	20241011	164700	127140420	8710	8710	8710	8710	0
159	20241011	164600	127140420	8710	8710	8710	8710	0
160	20241011	164500	127140420	8710	8710	8710	8710	0
161	20241011	164400	127140420	8710	8710	8710	8710	0
162	20241011	164300	127140420	8710	8710	8710	8710	0
163	20241011	164200	127140420	8710	8710	8710	8710	0
164	20241011	164100	127140420	8710	8710	8710	8710	0
165	20241011	164000	127140420	8710	8710	8710	8710	0
166	20241011	163900	127140420	8710	8710	8710	8710	0
167	20241011	163800	127140420	8710	8710	8710	8710	0
168	20241011	163700	127140420	8710	8710	8710	8710	0
169	20241011	163600	127140420	8710	8710	8710	8710	0
170	20241011	163500	127140420	8710	8710	8710	8710	0
171	20241011	163400	127140420	8710	8710	8710	8710	0
172	20241011	163300	127140420	8710	8710	8710	8710	0
173	20241011	163200	127140420	8710	8710	8710	8710	0
174	20241011	163100	127140420	8710	8710	8710	8710	0
175	20241011	163000	127140420	8710	8710	8710	8710	0
176	20241011	162900	127140420	8710	8710	8710	8710	0
177	20241011	162800	127140420	8710	8710	8710	8710	0
178	20241011	162700	127140420	8710	8710	8710	8710	0
179	20241011	162600	127140420	8710	8710	8710	8710	0
180	20241011	162500	127140420	8710	8710	8710	8710	0
181	20241011	162400	127140420	8710	8710	8710	8710	0
182	20241011	162300	127140420	8710	8710	8710	8710	24
183	20241011	162200	127140420	8710	8710	8710	8710	0
184	20241011	162100	127140420	8710	8710	8710	8710	0
185	20241011	162000	127140420	8710	8710	8710	8710	0
186	20241011	161900	127140420	8710	8710	8710	8710	0
187	20241011	161800	127140420	8710	8710	8710	8710	0
188	20241011	161700	127140420	8710	8710	8710	8710	0
189	20241011	161600	127140420	8710	8710	8710	8710	0
190	20241011	161500	127140420	8710	8710	8710	8710	0
191	20241011	161400	127140420	8710	8710	8710	8710	0
192	20241011	161300	127140420	8710	8710	8710	8710	0
193	20241011	161200	127140420	8710	8710	8710	8710	0
194	20241011	161100	127140420	8710	8710	8710	8710	0
195	20241011	161000	127140420	8710	8710	8710	8710	0
196	20241011	160900	127140420	8710	8710	8710	8710	0
197	20241011	160800	127140420	8710	8710	8710	8710	0
198	20241011	160700	127140420	8710	8710	8710	8710	0
199	20241011	160600	127140420	8710	8710	8710	8710	0
200	20241011	160500	127140420	8710	8710	8710	8710	0
201	20241011	160400	127140420	8710	8710	8710	8710	0
202	20241011	160300	127140420	8710	8710	8710	8710	0
203	20241011	160200	127140420	8710	8710	8710	8710	0
204	20241011	160100	127140420	8710	8710	8710	8710	0
205	20241011	160000	127140420	8710	8710	8710	8710	0
206	20241011	155900	127140420	8710	8710	8710	8710	0
207	20241011	155800	127140420	8710	8710	8710	8710	0
208	20241011	155700	127140420	8710	8710	8710	8710	0
209	20241011	155600	127140420	8710	8710	8710	8710	0
210	20241011	155500	127140420	8710	8710	8710	8710	0
211	20241011	155400	127140420	8710	8710	8710	8710	0
212	20241011	155300	127140420	8710	8710	8710	8710	24
213	20241011	155200	127140420	8710	8710	8710	8710	0
214	20241011	155100	127140420	8710	8710	8710	8710	0
215	20241011	155000	127140420	8710	8710	8710	8710	0
216	20241011	154900	127140420	8710	8710	8710	8710	0
217	20241011	154800	127140420	8710	8710	8710	8710	0
218	20241011	154700	127140420	8710	8710	8710	8710	0
219	20241011	154600	127140420	8710	8710	8710	8710	0
220	20241011	154500	127140420	8710	8710	8710	8710	0
221	20241011	154400	127140420	8710	8710	8710	8710	0
222	20241011	154300	127140420	8710	8710	8710	8710	0
223	20241011	154200	127140420	8710	8710	8710	8710	0
224	20241011	154100	127140420	8710	8710	8710	8710	0
225	20241011	154000	127140420	8710	8710	8710	8710	0
226	20241011	153900	127140420	8710	8710	8710	8710	0
227	20241011	153800	127140420	8710	8710	8710	8710	0
228	20241011	153700	127140420	8710	8710	8710	8710	0
229	20241011	153600	127140420	8710	8710	8710	8710	0
230	20241011	153500	127140420	8710	8710	8710	8710	0
231	20241011	153400	127140420	8710	8710	8710	8710	0
232	20241011	153300	127140420	8710	8710	8710	8710	0
233	20241011	153200	127140420	8710	8710	8710	8710	0
234	20241011	153100	127140420	8710	8710	8710	8710	0
235	20241011	153000	127140420	8710	8710	8710	8710	24
236	20241011	152900	126931380	8700	8700	8700	8700	0
237	20241011	152800	126931380	8700	8700	8700	8700	0
238	20241011	152700	126931380	8700	8700	8700	8700	0
239	20241011	152600	126931380	8700	8700	8700	8700	0
240	20241011	152500	126931380	8700	8700	8700	8700	0
241	20241011	152400	126931380	8700	8700	8700	8700	0
242	20241011	152300	126931380	8700	8700	8700	8700	0
243	20241011	152200	126931380	8700	8700	8700	8700	0
244	20241011	152100	126931380	8700	8700	8700	8700	0
245	20241011	152000	126931380	8700	8700	8700	8700	0
246	20241011	151900	126931380	8700	8710	8720	8700	22
247	20241011	151800	126739900	8700	8700	8700	8700	0
248	20241011	151700	126739900	8700	8710	8710	8700	1300
249	20241011	151600	115428360	8720	8720	8720	8720	8
250	20241011	151500	115358600	8710	8710	8710	8710	0
251	20241011	151400	115358600	8710	8710	8710	8710	30
252	20241011	151300	115097300	8710	8710	8710	8710	0
253	20241011	151200	115097300	8710	8710	8710	8710	100
254	20241011	151100	114226300	8720	8720	8720	8720	0
255	20241011	151000	114226300	8720	8720	8720	8720	0
256	20241011	150900	114226300	8720	8720	8720	8720	0
257	20241011	150800	114226300	8720	8720	8720	8720	4
258	20241011	150700	114191420	8720	8720	8720	8720	1
259	20241011	150600	114182700	8710	8710	8710	8710	0
260	20241011	150500	114182700	8710	8710	8710	8710	0
261	20241011	150400	114182700	8710	8710	8710	8710	0
262	20241011	150300	114182700	8710	8710	8710	8710	0
263	20241011	150200	114182700	8710	8710	8710	8710	0
264	20241011	150100	114182700	8710	8710	8710	8710	0
265	20241011	150000	114182700	8710	8710	8710	8710	0
266	20241011	145900	114182700	8710	8710	8710	8710	0
267	20241011	145800	114182700	8710	8710	8710	8710	0
268	20241011	145700	114182700	8710	8710	8710	8710	0
269	20241011	145600	114182700	8710	8710	8710	8710	66
270	20241011	145500	113607840	8720	8720	8720	8720	0
271	20241011	145400	113607840	8720	8720	8720	8720	1
272	20241011	145300	113599120	8710	8710	8710	8710	0
273	20241011	145200	113599120	8710	8710	8710	8710	0
274	20241011	145100	113599120	8710	8710	8710	8710	15
275	20241011	145000	113468470	8710	8710	8710	8710	119
276	20241011	144900	112431980	8700	8700	8700	8700	0
277	20241011	144800	112431980	8700	8700	8700	8700	100
278	20241011	144700	111561980	8710	8710	8710	8710	0
279	20241011	144600	111561980	8710	8710	8710	8710	0
280	20241011	144500	111561980	8710	8710	8710	8710	1
281	20241011	144400	111553270	8710	8710	8710	8710	0
282	20241011	144300	111553270	8710	8710	8710	8710	0
283	20241011	144200	111553270	8710	8710	8710	8710	82
284	20241011	144100	110839050	8700	8700	8700	8700	750
285	20241011	144000	104314050	8710	8710	8710	8710	0
286	20241011	143900	104314050	8710	8710	8710	8710	0
287	20241011	143800	104314050	8710	8710	8710	8710	0
288	20241011	143700	104314050	8710	8710	8710	8710	0
289	20241011	143600	104314050	8710	8710	8710	8710	0
290	20241011	143500	104314050	8710	8710	8710	8710	0
291	20241011	143400	104314050	8710	8710	8710	8710	0
292	20241011	143300	104314050	8710	8710	8710	8710	0
293	20241011	143200	104314050	8710	8710	8710	8710	0
294	20241011	143100	104314050	8710	8710	8710	8710	26
295	20241011	143000	104087590	8710	8710	8710	8710	3
296	20241011	142900	104061460	8710	8710	8710	8710	0
297	20241011	142800	104061460	8710	8710	8710	8710	0
298	20241011	142700	104061460	8710	8710	8710	8710	100
299	20241011	142600	103190460	8700	8700	8700	8700	0
300	20241011	142500	103190460	8700	8700	8700	8700	0
301	20241011	142400	103190460	8700	8700	8700	8700	0
302	20241011	142300	103190460	8700	8700	8700	8700	507
303	20241011	142200	98779560	8700	8700	8700	8700	101
304	20241011	142100	97900860	8700	8700	8700	8700	948
305	20241011	142000	89653260	8700	8700	8700	8700	225
306	20241011	141900	87695760	8700	8700	8700	8700	210
307	20241011	141800	85868760	8700	8700	8700	8700	50
308	20241011	141700	85433760	8720	8720	8720	8720	0
309	20241011	141600	85433760	8720	8720	8720	8720	0
310	20241011	141500	85433760	8720	8720	8720	8720	16
311	20241011	141400	85294240	8710	8710	8710	8710	0
312	20241011	141300	85294240	8710	8710	8710	8710	0
313	20241011	141200	85294240	8710	8710	8710	8710	122
314	20241011	141100	84231620	8710	8710	8710	8710	0
315	20241011	141000	84231620	8710	8720	8720	8710	277
316	20241011	140900	81818720	8720	8720	8720	8720	0
317	20241011	140800	81818720	8720	8720	8720	8720	0
318	20241011	140700	81818720	8720	8720	8720	8720	0
319	20241011	140600	81818720	8720	8720	8720	8720	0
320	20241011	140500	81818720	8720	8720	8720	8720	0
321	20241011	140400	81818720	8720	8720	8720	8720	0
322	20241011	140300	81818720	8720	8720	8720	8720	0
323	20241011	140200	81818720	8720	8720	8720	8720	0
324	20241011	140100	81818720	8720	8720	8720	8720	0
325	20241011	140000	81818720	8720	8720	8720	8720	22
326	20241011	135900	81626880	8720	8720	8720	8720	0
327	20241011	135800	81626880	8720	8720	8720	8720	0
328	20241011	135700	81626880	8720	8720	8720	8720	0
329	20241011	135600	81626880	8720	8720	8720	8720	0
330	20241011	135500	81626880	8720	8720	8720	8720	2
331	20241011	135400	81609440	8700	8700	8700	8700	0
332	20241011	135300	81609440	8700	8700	8700	8700	0
333	20241011	135200	81609440	8700	8710	8710	8700	44
334	20241011	135100	81226500	8710	8710	8710	8710	0
335	20241011	135000	81226500	8710	8710	8710	8710	6
336	20241011	134900	81174240	8720	8720	8720	8720	0
337	20241011	134800	81174240	8720	8720	8720	8710	144
338	20241011	134700	79919560	8730	8730	8730	8730	0
339	20241011	134600	79919560	8730	8730	8730	8730	0
340	20241011	134500	79919560	8730	8730	8730	8730	0
341	20241011	134400	79919560	8730	8730	8730	8730	0
342	20241011	134300	79919560	8730	8730	8730	8730	0
343	20241011	134200	79919560	8730	8730	8730	8730	0
344	20241011	134100	79919560	8730	8730	8730	8730	0
345	20241011	134000	79919560	8730	8730	8730	8730	133
346	20241011	133900	78758470	8730	8730	8730	8730	0
347	20241011	133800	78758470	8730	8730	8730	8730	0
348	20241011	133700	78758470	8730	8730	8730	8730	5
349	20241011	133600	78714820	8730	8730	8730	8730	0
350	20241011	133500	78714820	8730	8730	8730	8730	0
351	20241011	133400	78714820	8730	8730	8730	8730	0
352	20241011	133300	78714820	8730	8730	8730	8730	0
353	20241011	133200	78714820	8730	8730	8730	8730	0
354	20241011	133100	78714820	8730	8730	8730	8730	0
355	20241011	133000	78714820	8730	8730	8730	8730	0
356	20241011	132900	78714820	8730	8730	8730	8730	0
357	20241011	132800	78714820	8730	8730	8730	8730	0
358	20241011	132700	78714820	8730	8730	8730	8730	0
359	20241011	132600	78714820	8730	8730	8730	8730	5
360	20241011	132500	78671170	8730	8730	8730	8730	0
361	20241011	132400	78671170	8730	8730	8730	8730	0
362	20241011	132300	78671170	8730	8730	8730	8730	0
363	20241011	132200	78671170	8730	8730	8730	8730	57
364	20241011	132100	78173560	8730	8730	8730	8730	0
365	20241011	132000	78173560	8730	8730	8730	8730	0
366	20241011	131900	78173560	8730	8730	8730	8730	0
367	20241011	131800	78173560	8730	8730	8730	8730	0
368	20241011	131700	78173560	8730	8730	8730	8730	0
369	20241011	131600	78173560	8730	8730	8730	8730	0
370	20241011	131500	78173560	8730	8730	8730	8730	0
371	20241011	131400	78173560	8730	8730	8730	8730	0
372	20241011	131300	78173560	8730	8730	8730	8730	0
373	20241011	131200	78173560	8730	8730	8730	8730	0
374	20241011	131100	78173560	8730	8730	8730	8730	0
375	20241011	131000	78173560	8730	8730	8730	8730	0
376	20241011	130900	78173560	8730	8730	8730	8730	0
377	20241011	130800	78173560	8730	8730	8730	8730	0
378	20241011	130700	78173560	8730	8730	8730	8730	0
379	20241011	130600	78173560	8730	8730	8730	8730	0
380	20241011	130500	78173560	8730	8730	8730	8730	0
381	20241011	130400	78173560	8730	8730	8730	8730	0
382	20241011	130300	78173560	8730	8730	8730	8730	2
383	20241011	130200	78156100	8730	8730	8730	8730	32
384	20241011	130100	77876740	8720	8720	8720	8720	0
385	20241011	130000	77876740	8720	8720	8720	8720	1
386	20241011	125900	77868020	8710	8710	8710	8710	0
387	20241011	125800	77868020	8710	8710	8710	8710	2138
388	20241011	125700	59246040	8710	8710	8710	8710	0
389	20241011	125600	59246040	8710	8700	8710	8700	382
390	20241011	125500	55922320	8710	8710	8710	8710	0
391	20241011	125400	55922320	8710	8710	8710	8710	0
392	20241011	125300	55922320	8710	8710	8710	8710	0
393	20241011	125200	55922320	8710	8710	8710	8710	0
394	20241011	125100	55922320	8710	8710	8710	8710	0
395	20241011	125000	55922320	8710	8710	8710	8710	0
396	20241011	124900	55922320	8710	8710	8710	8710	0
397	20241011	124800	55922320	8710	8710	8710	8710	0
398	20241011	124700	55922320	8710	8710	8710	8710	8
399	20241011	124600	55852640	8700	8700	8700	8700	0
400	20241011	124500	55852640	8700	8700	8700	8700	0
401	20241011	124400	55852640	8700	8700	8700	8700	1
402	20241011	124300	55843940	8700	8700	8700	8700	0
403	20241011	124200	55843940	8700	8700	8700	8700	0
404	20241011	124100	55843940	8700	8700	8700	8700	0
405	20241011	124000	55843940	8700	8700	8700	8700	0
406	20241011	123900	55843940	8700	8700	8700	8700	0
407	20241011	123800	55843940	8700	8700	8700	8700	0
408	20241011	123700	55843940	8700	8700	8700	8700	0
409	20241011	123600	55843940	8700	8700	8700	8700	0
410	20241011	123500	55843940	8700	8700	8700	8700	0
411	20241011	123400	55843940	8700	8700	8700	8700	0
412	20241011	123300	55843940	8700	8700	8700	8700	0
413	20241011	123200	55843940	8700	8700	8700	8700	100
414	20241011	123100	54973940	8710	8710	8710	8710	0
415	20241011	123000	54973940	8710	8710	8710	8710	0
416	20241011	122900	54973940	8710	8710	8710	8710	0
417	20241011	122800	54973940	8710	8710	8710	8710	0
418	20241011	122700	54973940	8710	8710	8710	8710	0
419	20241011	122600	54973940	8710	8710	8710	8710	0
420	20241011	122500	54973940	8710	8710	8710	8710	0
421	20241011	122400	54973940	8710	8710	8710	8710	0
422	20241011	122300	54973940	8710	8710	8710	8710	0
423	20241011	122200	54973940	8710	8710	8710	8710	0
424	20241011	122100	54973940	8710	8710	8710	8710	0
425	20241011	122000	54973940	8710	8710	8710	8710	0
426	20241011	121900	54973940	8710	8710	8710	8710	0
427	20241011	121800	54973940	8710	8710	8710	8710	0
428	20241011	121700	54973940	8710	8710	8710	8710	0
429	20241011	121600	54973940	8710	8710	8710	8710	0
430	20241011	121500	54973940	8710	8710	8710	8710	0
431	20241011	121400	54973940	8710	8710	8710	8710	0
432	20241011	121300	54973940	8710	8710	8710	8710	0
433	20241011	121200	54973940	8710	8710	8710	8710	0
434	20241011	121100	54973940	8710	8710	8710	8710	10
435	20241011	121000	54886840	8710	8710	8710	8710	0
436	20241011	120900	54886840	8710	8710	8710	8710	0
437	20241011	120800	54886840	8710	8710	8710	8710	0
438	20241011	120700	54886840	8710	8710	8710	8710	0
439	20241011	120600	54886840	8710	8710	8710	8710	0
440	20241011	120500	54886840	8710	8710	8710	8710	0
441	20241011	120400	54886840	8710	8710	8710	8710	0
442	20241011	120300	54886840	8710	8710	8710	8710	0
443	20241011	120200	54886840	8710	8710	8710	8710	0
444	20241011	120100	54886840	8710	8710	8710	8710	0
445	20241011	120000	54886840	8710	8710	8710	8710	0
446	20241011	115900	54886840	8710	8710	8710	8710	0
447	20241011	115800	54886840	8710	8710	8710	8710	0
448	20241011	115700	54886840	8710	8710	8710	8710	0
449	20241011	115600	54886840	8710	8710	8710	8710	0
450	20241011	115500	54886840	8710	8710	8710	8710	2
451	20241011	115400	54869420	8700	8700	8700	8700	25
452	20241011	115300	54651920	8700	8700	8700	8700	25
453	20241011	115200	54434420	8710	8710	8710	8710	0
454	20241011	115100	54434420	8710	8710	8710	8710	0
455	20241011	115000	54434420	8710	8710	8710	8710	0
456	20241011	114900	54434420	8710	8710	8710	8710	1
457	20241011	114800	54425710	8710	8710	8710	8710	0
458	20241011	114700	54425710	8710	8710	8710	8710	0
459	20241011	114600	54425710	8710	8710	8710	8710	0
460	20241011	114500	54425710	8710	8710	8710	8710	0
461	20241011	114400	54425710	8710	8710	8710	8710	0
462	20241011	114300	54425710	8710	8710	8710	8710	0
463	20241011	114200	54425710	8710	8710	8710	8710	38
464	20241011	114100	54094730	8720	8720	8720	8720	0
465	20241011	114000	54094730	8720	8720	8720	8720	157
466	20241011	113900	52725690	8730	8730	8730	8730	0
467	20241011	113800	52725690	8730	8730	8730	8730	0
468	20241011	113700	52725690	8730	8730	8730	8730	0
469	20241011	113600	52725690	8730	8730	8730	8730	0
470	20241011	113500	52725690	8730	8730	8730	8730	0
471	20241011	113400	52725690	8730	8730	8730	8730	0
472	20241011	113300	52725690	8730	8730	8730	8730	0
473	20241011	113200	52725690	8730	8730	8730	8730	0
474	20241011	113100	52725690	8730	8730	8730	8730	21
475	20241011	113000	52542360	8730	8730	8730	8730	0
476	20241011	112900	52542360	8730	8730	8730	8730	1
477	20241011	112800	52533630	8720	8720	8720	8720	0
478	20241011	112700	52533630	8720	8720	8720	8720	0
479	20241011	112600	52533630	8720	8720	8720	8720	0
480	20241011	112500	52533630	8720	8720	8720	8720	0
481	20241011	112400	52533630	8720	8720	8720	8720	0
482	20241011	112300	52533630	8720	8720	8720	8720	0
483	20241011	112200	52533630	8720	8720	8720	8720	0
484	20241011	112100	52533630	8720	8720	8720	8720	0
485	20241011	112000	52533630	8720	8720	8720	8720	0
486	20241011	111900	52533630	8720	8720	8720	8720	0
487	20241011	111800	52533630	8720	8720	8720	8720	0
488	20241011	111700	52533630	8720	8720	8720	8720	0
489	20241011	111600	52533630	8720	8720	8720	8720	0
490	20241011	111500	52533630	8720	8720	8720	8720	0
491	20241011	111400	52533630	8720	8720	8720	8720	0
492	20241011	111300	52533630	8720	8720	8720	8720	0
493	20241011	111200	52533630	8720	8720	8720	8720	0
494	20241011	111100	52533630	8720	8720	8720	8720	0
495	20241011	111000	52533630	8720	8720	8720	8720	0
496	20241011	110900	52533630	8720	8720	8720	8720	30
497	20241011	110800	52272030	8710	8710	8710	8710	2
498	20241011	110700	52254610	8720	8720	8720	8720	0
499	20241011	110600	52254610	8720	8720	8720	8720	0
500	20241011	110500	52254610	8720	8720	8720	8720	0
501	20241011	110400	52254610	8720	8720	8720	8720	0
502	20241011	110300	52254610	8720	8720	8720	8720	0
503	20241011	110200	52254610	8720	8720	8720	8720	0
504	20241011	110100	52254610	8720	8720	8720	8720	0
505	20241011	110000	52254610	8720	8720	8720	8720	0
506	20241011	105900	52254610	8720	8730	8730	8720	473
507	20241011	105800	48129700	8740	8740	8740	8740	0
508	20241011	105700	48129700	8740	8740	8740	8740	0
509	20241011	105600	48129700	8740	8740	8740	8740	62
510	20241011	105500	47587820	8740	8740	8740	8740	3
511	20241011	105400	47561600	8740	8740	8740	8740	4
512	20241011	105300	47526640	8740	8740	8740	8740	0
513	20241011	105200	47526640	8740	8740	8740	8740	62
514	20241011	105100	46984760	8730	8730	8730	8730	0
515	20241011	105000	46984760	8730	8730	8730	8730	0
516	20241011	104900	46984760	8730	8730	8730	8730	0
517	20241011	104800	46984760	8730	8730	8730	8730	0
518	20241011	104700	46984760	8730	8730	8730	8730	90
519	20241011	104600	46199060	8740	8740	8740	8740	0
520	20241011	104500	46199060	8740	8740	8740	8740	0
521	20241011	104400	46199060	8740	8730	8740	8730	2
522	20241011	104300	46181590	8750	8750	8750	8750	0
523	20241011	104200	46181590	8750	8750	8750	8750	0
524	20241011	104100	46181590	8750	8750	8750	8750	4
525	20241011	104000	46146590	8750	8740	8750	8740	23
526	20241011	103900	45945510	8740	8740	8740	8740	0
527	20241011	103800	45945510	8740	8730	8740	8730	539
528	20241011	103700	41238230	8730	8730	8730	8730	0
529	20241011	103600	41238230	8730	8730	8730	8730	0
530	20241011	103500	41238230	8730	8730	8730	8730	0
531	20241011	103400	41238230	8730	8730	8730	8730	0
532	20241011	103300	41238230	8730	8730	8730	8730	0
533	20241011	103200	41238230	8730	8730	8730	8730	0
534	20241011	103100	41238230	8730	8730	8730	8730	0
535	20241011	103000	41238230	8730	8730	8730	8730	5
536	20241011	102900	41194580	8720	8720	8720	8720	0
537	20241011	102800	41194580	8720	8720	8720	8720	0
538	20241011	102700	41194580	8720	8720	8720	8720	0
539	20241011	102600	41194580	8720	8720	8720	8720	0
540	20241011	102500	41194580	8720	8720	8720	8720	0
541	20241011	102400	41194580	8720	8720	8720	8720	0
542	20241011	102300	41194580	8720	8720	8720	8720	45
543	20241011	102200	40802180	8700	8710	8710	8700	580
544	20241011	102100	35754730	8710	8710	8710	8710	1
545	20241011	102000	35746020	8720	8720	8720	8720	0
546	20241011	101900	35746020	8720	8720	8720	8720	1
547	20241011	101800	35737300	8720	8720	8720	8720	9
548	20241011	101700	35658820	8730	8730	8730	8730	0
549	20241011	101600	35658820	8730	8730	8770	8720	1303
550	20241011	101500	24270700	8720	8720	8720	8720	0
551	20241011	101400	24270700	8720	8720	8720	8720	0
552	20241011	101300	24270700	8720	8720	8720	8720	0
553	20241011	101200	24270700	8720	8720	8720	8720	198
554	20241011	101100	22544140	8720	8720	8720	8720	84
555	20241011	101000	21811660	8730	8730	8730	8730	0
556	20241011	100900	21811660	8730	8730	8730	8730	0
557	20241011	100800	21811660	8730	8730	8730	8730	0
558	20241011	100700	21811660	8730	8730	8730	8730	0
559	20241011	100600	21811660	8730	8730	8730	8730	46
560	20241011	100500	21410080	8750	8750	8750	8750	0
561	20241011	100400	21410080	8750	8750	8750	8750	5
562	20241011	100300	21366330	8750	8750	8750	8750	3
563	20241011	100200	21340080	8730	8730	8730	8730	2
564	20241011	100100	21322620	8720	8720	8720	8720	30
565	20241011	100000	21061020	8730	8730	8730	8730	0
566	20241011	095900	21061020	8730	8730	8730	8730	0
567	20241011	095800	21061020	8730	8730	8730	8730	3
568	20241011	095700	21034830	8730	8730	8730	8730	0
569	20241011	095600	21034830	8730	8720	8760	8720	257
570	20241011	095500	18790220	8720	8720	8740	8720	86
571	20241011	095400	18038620	8730	8730	8730	8730	159
572	20241011	095300	16650550	8700	8700	8720	8700	236
573	20241011	095200	14597250	8720	8700	8740	8700	57
574	20241011	095100	14100180	8730	8700	8730	8700	72
575	20241011	095000	13471770	8680	8680	8680	8680	0
576	20241011	094900	13471770	8680	8680	8680	8680	0
577	20241011	094800	13471770	8680	8680	8680	8680	0
578	20241011	094700	13471770	8680	8680	8680	8680	0
579	20241011	094600	13471770	8680	8680	8680	8680	0
580	20241011	094500	13471770	8680	8680	8680	8680	1
581	20241011	094400	13463090	8720	8680	8720	8680	5
582	20241011	094300	13419530	8680	8680	8680	8680	1
583	20241011	094200	13410850	8680	8680	8680	8680	15
584	20241011	094100	13280650	8680	8680	8680	8680	1
585	20241011	094000	13271970	8670	8670	8670	8670	0
586	20241011	093900	13271970	8670	8670	8670	8670	0
587	20241011	093800	13271970	8670	8670	8670	8670	0
588	20241011	093700	13271970	8670	8670	8670	8670	0
589	20241011	093600	13271970	8670	8670	8670	8670	47
590	20241011	093500	12864480	8680	8680	8680	8680	0
591	20241011	093400	12864480	8680	8680	8680	8680	12
592	20241011	093300	12760320	8680	8680	8680	8680	0
593	20241011	093200	12760320	8680	8680	8680	8680	10
594	20241011	093100	12673520	8680	8680	8680	8680	15
595	20241011	093000	12543320	8680	8680	8680	8680	0
596	20241011	092900	12543320	8680	8680	8680	8680	0
597	20241011	092800	12543320	8680	8680	8680	8680	0
598	20241011	092700	12543320	8680	8680	8680	8680	0
599	20241011	092600	12543320	8680	8680	8680	8680	0
600	20241011	092500	12543320	8680	8700	8700	8680	40
601	20241011	092400	12195520	8690	8690	8690	8690	25
602	20241011	092300	11978270	8720	8720	8720	8720	0
603	20241011	092200	11978270	8720	8720	8720	8720	0
604	20241011	092100	11978270	8720	8720	8720	8720	0
605	20241011	092000	11978270	8720	8720	8720	8720	0
606	20241011	091900	11978270	8720	8720	8720	8720	0
607	20241011	091800	11978270	8720	8720	8720	8720	27
608	20241011	091700	11742830	8740	8740	8740	8740	0
609	20241011	091600	11742830	8740	8740	8740	8740	0
610	20241011	091500	11742830	8740	8740	8740	8740	1
611	20241011	091400	11734090	8690	8690	8690	8690	0
612	20241011	091300	11734090	8690	8690	8690	8690	0
613	20241011	091200	11734090	8690	8690	8690	8690	0
614	20241011	091100	11734090	8690	8690	8690	8690	0
615	20241011	091000	11734090	8690	8690	8690	8690	0
616	20241011	090900	11734090	8690	8690	8690	8690	42
617	20241011	090800	11369110	8640	8640	8640	8640	0
618	20241011	090700	11369110	8640	8640	8640	8640	0
619	20241011	090600	11369110	8640	8660	8660	8640	115
620	20241011	090500	10374330	8690	8680	8690	8680	4
621	20241011	090400	10339580	8670	8670	8670	8670	0
622	20241011	090300	10339580	8670	8670	8670	8670	15
623	20241011	090200	10209530	8670	8670	8670	8670	0
624	20241011	090100	10209530	8670	8670	8670	8670	0
625	20241011	090000	10209530	8670	8630	8670	8630	1183