KissMeData/037460/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	192200	76795430	8770	8770	8770	8770	204
3	20241014	192100	76795430	8770	8770	8770	8770	0
4	20241014	192000	76795430	8770	8770	8770	8770	0
5	20241014	191900	76795430	8770	8770	8770	8770	0
6	20241014	191800	76795430	8770	8770	8770	8770	0
7	20241014	191700	76795430	8770	8770	8770	8770	0
8	20241014	191600	76795430	8770	8770	8770	8770	0
9	20241014	191500	76795430	8770	8770	8770	8770	0
10	20241014	191400	76795430	8770	8770	8770	8770	0
11	20241014	191300	76795430	8770	8770	8770	8770	0
12	20241014	191200	76795430	8770	8770	8770	8770	0
13	20241014	191100	76795430	8770	8770	8770	8770	0
14	20241014	191000	76795430	8770	8770	8770	8770	0
15	20241014	190900	76795430	8770	8770	8770	8770	0
16	20241014	190800	76795430	8770	8770	8770	8770	0
17	20241014	190700	76795430	8770	8770	8770	8770	0
18	20241014	190600	76795430	8770	8770	8770	8770	0
19	20241014	190500	76795430	8770	8770	8770	8770	0
20	20241014	190400	76795430	8770	8770	8770	8770	0
21	20241014	190300	76795430	8770	8770	8770	8770	0
22	20241014	190200	76795430	8770	8770	8770	8770	0
23	20241014	190100	76795430	8770	8770	8770	8770	0
24	20241014	190000	76795430	8770	8770	8770	8770	0
25	20241014	185900	76795430	8770	8770	8770	8770	0
26	20241014	185800	76795430	8770	8770	8770	8770	0
27	20241014	185700	76795430	8770	8770	8770	8770	0
28	20241014	185600	76795430	8770	8770	8770	8770	0
29	20241014	185500	76795430	8770	8770	8770	8770	0
30	20241014	185400	76795430	8770	8770	8770	8770	0
31	20241014	185300	76795430	8770	8770	8770	8770	0
32	20241014	185200	76795430	8770	8770	8770	8770	204
33	20241014	185100	76795430	8770	8770	8770	8770	0
34	20241014	185000	76795430	8770	8770	8770	8770	0
35	20241014	184900	76795430	8770	8770	8770	8770	0
36	20241014	184800	76795430	8770	8770	8770	8770	0
37	20241014	184700	76795430	8770	8770	8770	8770	0
38	20241014	184600	76795430	8770	8770	8770	8770	0
39	20241014	184500	76795430	8770	8770	8770	8770	0
40	20241014	184400	76795430	8770	8770	8770	8770	0
41	20241014	184300	76795430	8770	8770	8770	8770	0
42	20241014	184200	76795430	8770	8770	8770	8770	0
43	20241014	184100	76795430	8770	8770	8770	8770	0
44	20241014	184000	76795430	8770	8770	8770	8770	0
45	20241014	183900	76795430	8770	8770	8770	8770	0
46	20241014	183800	76795430	8770	8770	8770	8770	0
47	20241014	183700	76795430	8770	8770	8770	8770	0
48	20241014	183600	76795430	8770	8770	8770	8770	0
49	20241014	183500	76795430	8770	8770	8770	8770	0
50	20241014	183400	76795430	8770	8770	8770	8770	0
51	20241014	183300	76795430	8770	8770	8770	8770	0
52	20241014	183200	76795430	8770	8770	8770	8770	0
53	20241014	183100	76795430	8770	8770	8770	8770	0
54	20241014	183000	76795430	8770	8770	8770	8770	0
55	20241014	182900	76795430	8770	8770	8770	8770	0
56	20241014	182800	76795430	8770	8770	8770	8770	0
57	20241014	182700	76795430	8770	8770	8770	8770	0
58	20241014	182600	76795430	8770	8770	8770	8770	0
59	20241014	182500	76795430	8770	8770	8770	8770	0
60	20241014	182400	76795430	8770	8770	8770	8770	0
61	20241014	182300	76795430	8770	8770	8770	8770	0
62	20241014	182200	76795430	8770	8770	8770	8770	204
63	20241014	182100	76795430	8770	8770	8770	8770	0
64	20241014	182000	76795430	8770	8770	8770	8770	0
65	20241014	181900	76795430	8770	8770	8770	8770	0
66	20241014	181800	76795430	8770	8770	8770	8770	0
67	20241014	181700	76795430	8770	8770	8770	8770	0
68	20241014	181600	76795430	8770	8770	8770	8770	0
69	20241014	181500	76795430	8770	8770	8770	8770	0
70	20241014	181400	76795430	8770	8770	8770	8770	0
71	20241014	181300	76795430	8770	8770	8770	8770	0
72	20241014	181200	76795430	8770	8770	8770	8770	0
73	20241014	181100	76795430	8770	8770	8770	8770	0
74	20241014	181000	76795430	8770	8770	8770	8770	0
75	20241014	180900	76795430	8770	8770	8770	8770	0
76	20241014	180800	76795430	8770	8770	8770	8770	0
77	20241014	180700	76795430	8770	8770	8770	8770	0
78	20241014	180600	76795430	8770	8770	8770	8770	0
79	20241014	180500	76795430	8770	8770	8770	8770	0
80	20241014	180400	76795430	8770	8770	8770	8770	0
81	20241014	180300	76795430	8770	8770	8770	8770	0
82	20241014	180200	76795430	8770	8770	8770	8770	0
83	20241014	180100	76795430	8770	8770	8770	8770	0
84	20241014	180000	76795430	8770	8770	8770	8770	0
85	20241014	175900	76795430	8770	8770	8770	8770	0
86	20241014	175800	76795430	8770	8770	8770	8770	0
87	20241014	175700	76795430	8770	8770	8770	8770	0
88	20241014	175600	76795430	8770	8770	8770	8770	0
89	20241014	175500	76795430	8770	8770	8770	8770	0
90	20241014	175400	76795430	8770	8770	8770	8770	0
91	20241014	175300	76795430	8770	8770	8770	8770	0
92	20241014	175200	76795430	8770	8770	8770	8770	204
93	20241014	175100	76795430	8770	8770	8770	8770	0
94	20241014	175000	76795430	8770	8770	8770	8770	0
95	20241014	174900	76795430	8770	8770	8770	8770	0
96	20241014	174800	76795430	8770	8770	8770	8770	0
97	20241014	174700	76795430	8770	8770	8770	8770	0
98	20241014	174600	76795430	8770	8770	8770	8770	0
99	20241014	174500	76795430	8770	8770	8770	8770	0
100	20241014	174400	76795430	8770	8770	8770	8770	0
101	20241014	174300	76795430	8770	8770	8770	8770	0
102	20241014	174200	76795430	8770	8770	8770	8770	0
103	20241014	174100	76795430	8770	8770	8770	8770	0
104	20241014	174000	76795430	8770	8770	8770	8770	0
105	20241014	173900	76795430	8770	8770	8770	8770	0
106	20241014	173800	76795430	8770	8770	8770	8770	0
107	20241014	173700	76795430	8770	8770	8770	8770	0
108	20241014	173600	76795430	8770	8770	8770	8770	0
109	20241014	173500	76795430	8770	8770	8770	8770	0
110	20241014	173400	76795430	8770	8770	8770	8770	0
111	20241014	173300	76795430	8770	8770	8770	8770	0
112	20241014	173200	76795430	8770	8770	8770	8770	0
113	20241014	173100	76795430	8770	8770	8770	8770	0
114	20241014	173000	76795430	8770	8770	8770	8770	0
115	20241014	172900	76795430	8770	8770	8770	8770	0
116	20241014	172800	76795430	8770	8770	8770	8770	0
117	20241014	172700	76795430	8770	8770	8770	8770	0
118	20241014	172600	76795430	8770	8770	8770	8770	0
119	20241014	172500	76795430	8770	8770	8770	8770	0
120	20241014	172400	76795430	8770	8770	8770	8770	0
121	20241014	172300	76795430	8770	8770	8770	8770	0
122	20241014	172200	76795430	8770	8770	8770	8770	204
123	20241014	172100	76795430	8770	8770	8770	8770	0
124	20241014	172000	76795430	8770	8770	8770	8770	0
125	20241014	171900	76795430	8770	8770	8770	8770	0
126	20241014	171800	76795430	8770	8770	8770	8770	0
127	20241014	171700	76795430	8770	8770	8770	8770	0
128	20241014	171600	76795430	8770	8770	8770	8770	0
129	20241014	171500	76795430	8770	8770	8770	8770	0
130	20241014	171400	76795430	8770	8770	8770	8770	0
131	20241014	171300	76795430	8770	8770	8770	8770	0
132	20241014	171200	76795430	8770	8770	8770	8770	0
133	20241014	171100	76795430	8770	8770	8770	8770	0
134	20241014	171000	76795430	8770	8770	8770	8770	0
135	20241014	170900	76795430	8770	8770	8770	8770	0
136	20241014	170800	76795430	8770	8770	8770	8770	0
137	20241014	170700	76795430	8770	8770	8770	8770	0
138	20241014	170600	76795430	8770	8770	8770	8770	0
139	20241014	170500	76795430	8770	8770	8770	8770	0
140	20241014	170400	76795430	8770	8770	8770	8770	0
141	20241014	170300	76795430	8770	8770	8770	8770	0
142	20241014	170200	76795430	8770	8770	8770	8770	0
143	20241014	170100	76795430	8770	8770	8770	8770	0
144	20241014	170000	76795430	8770	8770	8770	8770	0
145	20241014	165900	76795430	8770	8770	8770	8770	0
146	20241014	165800	76795430	8770	8770	8770	8770	0
147	20241014	165700	76795430	8770	8770	8770	8770	0
148	20241014	165600	76795430	8770	8770	8770	8770	0
149	20241014	165500	76795430	8770	8770	8770	8770	0
150	20241014	165400	76795430	8770	8770	8770	8770	0
151	20241014	165300	76795430	8770	8770	8770	8770	0
152	20241014	165200	76795430	8770	8770	8770	8770	204
153	20241014	165100	76795430	8770	8770	8770	8770	0
154	20241014	165000	76795430	8770	8770	8770	8770	0
155	20241014	164900	76795430	8770	8770	8770	8770	0
156	20241014	164800	76795430	8770	8770	8770	8770	0
157	20241014	164700	76795430	8770	8770	8770	8770	0
158	20241014	164600	76795430	8770	8770	8770	8770	0
159	20241014	164500	76795430	8770	8770	8770	8770	0
160	20241014	164400	76795430	8770	8770	8770	8770	0
161	20241014	164300	76795430	8770	8770	8770	8770	0
162	20241014	164200	76795430	8770	8770	8770	8770	0
163	20241014	164100	76795430	8770	8770	8770	8770	0
164	20241014	164000	76795430	8770	8770	8770	8770	0
165	20241014	163900	76795430	8770	8770	8770	8770	0
166	20241014	163800	76795430	8770	8770	8770	8770	0
167	20241014	163700	76795430	8770	8770	8770	8770	0
168	20241014	163600	76795430	8770	8770	8770	8770	0
169	20241014	163500	76795430	8770	8770	8770	8770	0
170	20241014	163400	76795430	8770	8770	8770	8770	0
171	20241014	163300	76795430	8770	8770	8770	8770	0
172	20241014	163200	76795430	8770	8770	8770	8770	0
173	20241014	163100	76795430	8770	8770	8770	8770	0
174	20241014	163000	76795430	8770	8770	8770	8770	0
175	20241014	162900	76795430	8770	8770	8770	8770	0
176	20241014	162800	76795430	8770	8770	8770	8770	0
177	20241014	162700	76795430	8770	8770	8770	8770	0
178	20241014	162600	76795430	8770	8770	8770	8770	0
179	20241014	162500	76795430	8770	8770	8770	8770	0
180	20241014	162400	76795430	8770	8770	8770	8770	0
181	20241014	162300	76795430	8770	8770	8770	8770	0
182	20241014	162200	76795430	8770	8770	8770	8770	204
183	20241014	162100	76795430	8770	8770	8770	8770	0
184	20241014	162000	76795430	8770	8770	8770	8770	0
185	20241014	161900	76795430	8770	8770	8770	8770	0
186	20241014	161800	76795430	8770	8770	8770	8770	0
187	20241014	161700	76795430	8770	8770	8770	8770	0
188	20241014	161600	76795430	8770	8770	8770	8770	0
189	20241014	161500	76795430	8770	8770	8770	8770	0
190	20241014	161400	76795430	8770	8770	8770	8770	0
191	20241014	161300	76795430	8770	8770	8770	8770	0
192	20241014	161200	76795430	8770	8770	8770	8770	0
193	20241014	161100	76795430	8770	8770	8770	8770	0
194	20241014	161000	76795430	8770	8770	8770	8770	0
195	20241014	160900	76795430	8770	8770	8770	8770	0
196	20241014	160800	76795430	8770	8770	8770	8770	0
197	20241014	160700	76795430	8770	8770	8770	8770	0
198	20241014	160600	76795430	8770	8770	8770	8770	0
199	20241014	160500	76795430	8770	8770	8770	8770	0
200	20241014	160400	76795430	8770	8770	8770	8770	0
201	20241014	160300	76795430	8770	8770	8770	8770	0
202	20241014	160200	76795430	8770	8770	8770	8770	0
203	20241014	160100	76795430	8770	8770	8770	8770	0
204	20241014	160000	76795430	8770	8770	8770	8770	0
205	20241014	155900	76795430	8770	8770	8770	8770	0
206	20241014	155800	76795430	8770	8770	8770	8770	0
207	20241014	155700	76795430	8770	8770	8770	8770	0
208	20241014	155600	76795430	8770	8770	8770	8770	0
209	20241014	155500	76795430	8770	8770	8770	8770	0
210	20241014	155400	76795430	8770	8770	8770	8770	0
211	20241014	155300	76795430	8770	8770	8770	8770	0
212	20241014	155200	76795430	8770	8770	8770	8770	204
213	20241014	155100	76795430	8770	8770	8770	8770	0
214	20241014	155000	76795430	8770	8770	8770	8770	0
215	20241014	154900	76795430	8770	8770	8770	8770	0
216	20241014	154800	76795430	8770	8770	8770	8770	0
217	20241014	154700	76795430	8770	8770	8770	8770	0
218	20241014	154600	76795430	8770	8770	8770	8770	0
219	20241014	154500	76795430	8770	8770	8770	8770	0
220	20241014	154400	76795430	8770	8770	8770	8770	0
221	20241014	154300	76795430	8770	8770	8770	8770	0
222	20241014	154200	76795430	8770	8770	8770	8770	0
223	20241014	154100	76795430	8770	8770	8770	8770	0
224	20241014	154000	76795430	8770	8770	8770	8770	0
225	20241014	153900	76795430	8770	8770	8770	8770	0
226	20241014	153800	76795430	8770	8770	8770	8770	0
227	20241014	153700	76795430	8770	8770	8770	8770	0
228	20241014	153600	76795430	8770	8770	8770	8770	0
229	20241014	153500	76795430	8770	8770	8770	8770	0
230	20241014	153400	76795430	8770	8770	8770	8770	0
231	20241014	153300	76795430	8770	8770	8770	8770	0
232	20241014	153200	76795430	8770	8770	8770	8770	0
233	20241014	153100	76795430	8770	8770	8770	8770	0
234	20241014	153000	76795430	8770	8770	8770	8770	204
235	20241014	152900	75006350	8770	8770	8770	8770	0
236	20241014	152800	75006350	8770	8770	8770	8770	0
237	20241014	152700	75006350	8770	8770	8770	8770	0
238	20241014	152600	75006350	8770	8770	8770	8770	0
239	20241014	152500	75006350	8770	8770	8770	8770	0
240	20241014	152400	75006350	8770	8770	8770	8770	0
241	20241014	152300	75006350	8770	8770	8770	8770	0
242	20241014	152200	75006350	8770	8770	8770	8770	0
243	20241014	152100	75006350	8770	8770	8770	8770	0
244	20241014	152000	75006350	8770	8770	8770	8770	0
245	20241014	151900	75006350	8770	8770	8770	8770	0
246	20241014	151800	75006350	8770	8770	8770	8760	18
247	20241014	151700	74848600	8760	8760	8760	8760	5
248	20241014	151600	74804800	8770	8770	8770	8770	10
249	20241014	151500	74717100	8760	8760	8760	8760	109
250	20241014	151400	73762260	8770	8770	8770	8770	0
251	20241014	151300	73762260	8770	8760	8770	8760	31
252	20241014	151200	73490500	8760	8760	8760	8760	0
253	20241014	151100	73490500	8760	8760	8760	8760	6
254	20241014	151000	73437940	8770	8770	8770	8770	1
255	20241014	150900	73429170	8770	8770	8770	8770	0
256	20241014	150800	73429170	8770	8760	8770	8760	19
257	20241014	150700	73262630	8770	8770	8770	8770	0
258	20241014	150600	73262630	8770	8760	8770	8760	17
259	20241014	150500	73113590	8760	8760	8760	8760	187
260	20241014	150400	71475470	8760	8760	8760	8760	0
261	20241014	150300	71475470	8760	8760	8760	8760	40
262	20241014	150200	71125070	8760	8760	8760	8760	40
263	20241014	150100	70774670	8760	8760	8760	8760	1
264	20241014	150000	70765910	8760	8760	8760	8760	25
265	20241014	145900	70546910	8760	8760	8760	8760	20
266	20241014	145800	70371710	8760	8760	8760	8760	60
267	20241014	145700	69846110	8760	8750	8760	8750	12
268	20241014	145600	69741010	8760	8760	8760	8750	33
269	20241014	145500	69451960	8750	8750	8750	8750	113
270	20241014	145400	68463210	8750	8750	8750	8750	20
271	20241014	145300	68288210	8750	8750	8750	8750	20
272	20241014	145200	68113210	8750	8750	8750	8740	52
273	20241014	145100	67658330	8740	8740	8740	8740	10
274	20241014	145000	67570930	8740	8740	8740	8740	34
275	20241014	144900	67273770	8740	8740	8740	8740	4
276	20241014	144800	67238810	8740	8740	8740	8740	2
277	20241014	144700	67221330	8750	8750	8750	8750	0
278	20241014	144600	67221330	8750	8750	8750	8750	0
279	20241014	144500	67221330	8750	8740	8750	8740	119
280	20241014	144400	66180270	8710	8710	8710	8710	0
281	20241014	144300	66180270	8710	8710	8710	8710	0
282	20241014	144200	66180270	8710	8710	8710	8710	393
283	20241014	144100	62757240	8720	8720	8720	8720	0
284	20241014	144000	62757240	8720	8740	8740	8720	1448
285	20241014	143900	50116350	8730	8730	8730	8730	0
286	20241014	143800	50116350	8730	8730	8730	8730	4
287	20241014	143700	50081430	8730	8730	8730	8730	0
288	20241014	143600	50081430	8730	8730	8730	8730	1
289	20241014	143500	50072700	8730	8730	8730	8730	0
290	20241014	143400	50072700	8730	8730	8730	8730	13
291	20241014	143300	49959210	8740	8740	8740	8740	30
292	20241014	143200	49697010	8740	8740	8740	8740	1
293	20241014	143100	49688270	8740	8740	8740	8740	59
294	20241014	143000	49172610	8740	8740	8740	8740	10
295	20241014	142900	49085210	8740	8740	8740	8740	0
296	20241014	142800	49085210	8740	8740	8740	8740	3
297	20241014	142700	49058990	8740	8740	8740	8740	12
298	20241014	142600	48954110	8740	8740	8740	8740	17
299	20241014	142500	48805530	8740	8740	8740	8740	0
300	20241014	142400	48805530	8740	8740	8740	8740	0
301	20241014	142300	48805530	8740	8740	8740	8740	1
302	20241014	142200	48796790	8750	8750	8750	8750	0
303	20241014	142100	48796790	8750	8750	8750	8750	0
304	20241014	142000	48796790	8750	8750	8750	8750	1
305	20241014	141900	48788040	8740	8740	8740	8740	0
306	20241014	141800	48788040	8740	8740	8740	8740	559
307	20241014	141700	43902380	8740	8740	8740	8740	0
308	20241014	141600	43902380	8740	8740	8740	8740	0
309	20241014	141500	43902380	8740	8740	8740	8740	0
310	20241014	141400	43902380	8740	8740	8740	8740	80
311	20241014	141300	43203180	8740	8740	8740	8740	0
312	20241014	141200	43203180	8740	8740	8740	8740	0
313	20241014	141100	43203180	8740	8740	8740	8740	80
314	20241014	141000	42503980	8730	8730	8730	8730	0
315	20241014	140900	42503980	8730	8730	8730	8730	24
316	20241014	140800	42294460	8730	8730	8730	8730	0
317	20241014	140700	42294460	8730	8730	8730	8730	0
318	20241014	140600	42294460	8730	8730	8730	8730	0
319	20241014	140500	42294460	8730	8730	8730	8730	1
320	20241014	140400	42285730	8740	8740	8740	8740	0
321	20241014	140300	42285730	8740	8740	8740	8740	0
322	20241014	140200	42285730	8740	8740	8740	8740	119
323	20241014	140100	41245670	8740	8740	8740	8740	0
324	20241014	140000	41245670	8740	8740	8740	8740	0
325	20241014	135900	41245670	8740	8740	8740	8740	0
326	20241014	135800	41245670	8740	8740	8740	8740	0
327	20241014	135700	41245670	8740	8740	8740	8740	0
328	20241014	135600	41245670	8740	8740	8740	8740	1
329	20241014	135500	41236930	8730	8730	8730	8730	0
330	20241014	135400	41236930	8730	8730	8730	8730	0
331	20241014	135300	41236930	8730	8730	8730	8730	0
332	20241014	135200	41236930	8730	8730	8730	8730	0
333	20241014	135100	41236930	8730	8730	8730	8730	0
334	20241014	135000	41236930	8730	8730	8730	8730	500
335	20241014	134900	36871930	8740	8740	8740	8740	238
336	20241014	134800	34791810	8740	8740	8740	8740	0
337	20241014	134700	34791810	8740	8730	8740	8730	125
338	20241014	134600	33699560	8730	8720	8730	8720	400
339	20241014	134500	30207570	8720	8720	8720	8720	0
340	20241014	134400	30207570	8720	8720	8720	8720	10
341	20241014	134300	30120370	8730	8730	8730	8730	0
342	20241014	134200	30120370	8730	8730	8730	8730	0
343	20241014	134100	30120370	8730	8730	8730	8730	0
344	20241014	134000	30120370	8730	8730	8730	8730	0
345	20241014	133900	30120370	8730	8730	8730	8730	0
346	20241014	133800	30120370	8730	8730	8730	8730	0
347	20241014	133700	30120370	8730	8730	8730	8730	0
348	20241014	133600	30120370	8730	8730	8730	8730	0
349	20241014	133500	30120370	8730	8730	8730	8730	103
350	20241014	133400	29221180	8730	8730	8730	8730	0
351	20241014	133300	29221180	8730	8730	8730	8730	0
352	20241014	133200	29221180	8730	8730	8730	8730	2
353	20241014	133100	29203720	8730	8730	8730	8730	0
354	20241014	133000	29203720	8730	8730	8730	8730	0
355	20241014	132900	29203720	8730	8730	8730	8730	0
356	20241014	132800	29203720	8730	8730	8730	8730	0
357	20241014	132700	29203720	8730	8730	8730	8730	0
358	20241014	132600	29203720	8730	8730	8730	8730	0
359	20241014	132500	29203720	8730	8730	8730	8730	0
360	20241014	132400	29203720	8730	8730	8730	8730	0
361	20241014	132300	29203720	8730	8730	8730	8730	1
362	20241014	132200	29194990	8720	8720	8720	8720	1
363	20241014	132100	29186270	8720	8720	8720	8720	1
364	20241014	132000	29177550	8720	8720	8720	8720	1
365	20241014	131900	29168830	8720	8720	8720	8720	0
366	20241014	131800	29168830	8720	8720	8720	8720	0
367	20241014	131700	29168830	8720	8720	8720	8720	1
368	20241014	131600	29160110	8720	8720	8720	8720	0
369	20241014	131500	29160110	8720	8720	8720	8720	0
370	20241014	131400	29160110	8720	8720	8720	8720	1
371	20241014	131300	29151390	8730	8730	8730	8730	0
372	20241014	131200	29151390	8730	8730	8730	8730	0
373	20241014	131100	29151390	8730	8730	8730	8730	0
374	20241014	131000	29151390	8730	8730	8730	8730	0
375	20241014	130900	29151390	8730	8730	8730	8730	0
376	20241014	130800	29151390	8730	8730	8730	8730	0
377	20241014	130700	29151390	8730	8730	8730	8730	0
378	20241014	130600	29151390	8730	8730	8730	8730	0
379	20241014	130500	29151390	8730	8730	8730	8730	0
380	20241014	130400	29151390	8730	8730	8730	8730	0
381	20241014	130300	29151390	8730	8730	8730	8730	0
382	20241014	130200	29151390	8730	8730	8730	8730	0
383	20241014	130100	29151390	8730	8730	8730	8730	1
384	20241014	130000	29142660	8710	8710	8710	8710	0
385	20241014	125900	29142660	8710	8710	8710	8710	3
386	20241014	125800	29116530	8730	8730	8730	8730	0
387	20241014	125700	29116530	8730	8730	8730	8730	0
388	20241014	125600	29116530	8730	8730	8730	8730	0
389	20241014	125500	29116530	8730	8730	8730	8730	0
390	20241014	125400	29116530	8730	8730	8730	8730	0
391	20241014	125300	29116530	8730	8730	8730	8730	0
392	20241014	125200	29116530	8730	8710	8730	8710	2
393	20241014	125100	29099090	8720	8720	8720	8720	0
394	20241014	125000	29099090	8720	8720	8720	8720	0
395	20241014	124900	29099090	8720	8720	8720	8720	0
396	20241014	124800	29099090	8720	8720	8720	8720	2
397	20241014	124700	29081650	8720	8720	8720	8720	0
398	20241014	124600	29081650	8720	8720	8720	8720	0
399	20241014	124500	29081650	8720	8720	8720	8720	13
400	20241014	124400	28968290	8730	8730	8730	8730	0
401	20241014	124300	28968290	8730	8730	8730	8730	0
402	20241014	124200	28968290	8730	8730	8730	8730	0
403	20241014	124100	28968290	8730	8730	8730	8730	0
404	20241014	124000	28968290	8730	8730	8730	8730	0
405	20241014	123900	28968290	8730	8730	8730	8730	0
406	20241014	123800	28968290	8730	8730	8730	8730	0
407	20241014	123700	28968290	8730	8730	8730	8730	0
408	20241014	123600	28968290	8730	8730	8730	8730	0
409	20241014	123500	28968290	8730	8730	8730	8730	0
410	20241014	123400	28968290	8730	8730	8730	8730	0
411	20241014	123300	28968290	8730	8730	8730	8730	1
412	20241014	123200	28959560	8720	8720	8720	8720	0
413	20241014	123100	28959560	8720	8720	8720	8720	68
414	20241014	123000	28366600	8720	8720	8720	8720	300
415	20241014	122900	25750600	8720	8720	8720	8720	0
416	20241014	122800	25750600	8720	8720	8720	8720	0
417	20241014	122700	25750600	8720	8720	8720	8720	0
418	20241014	122600	25750600	8720	8720	8720	8720	0
419	20241014	122500	25750600	8720	8720	8720	8720	1
420	20241014	122400	25741880	8710	8710	8710	8710	10
421	20241014	122300	25654780	8710	8710	8710	8710	0
422	20241014	122200	25654780	8710	8710	8710	8710	0
423	20241014	122100	25654780	8710	8710	8710	8710	50
424	20241014	122000	25219280	8710	8710	8710	8710	1
425	20241014	121900	25210570	8710	8710	8710	8710	0
426	20241014	121800	25210570	8710	8710	8710	8710	0
427	20241014	121700	25210570	8710	8710	8710	8710	0
428	20241014	121600	25210570	8710	8710	8710	8710	2
429	20241014	121500	25193150	8710	8710	8710	8710	0
430	20241014	121400	25193150	8710	8710	8710	8710	0
431	20241014	121300	25193150	8710	8710	8710	8710	0
432	20241014	121200	25193150	8710	8710	8710	8710	0
433	20241014	121100	25193150	8710	8710	8710	8710	0
434	20241014	121000	25193150	8710	8710	8710	8710	0
435	20241014	120900	25193150	8710	8710	8710	8710	0
436	20241014	120800	25193150	8710	8710	8710	8710	0
437	20241014	120700	25193150	8710	8700	8710	8700	6
438	20241014	120600	25140910	8690	8690	8690	8690	0
439	20241014	120500	25140910	8690	8690	8690	8690	0
440	20241014	120400	25140910	8690	8690	8690	8690	0
441	20241014	120300	25140910	8690	8690	8690	8690	0
442	20241014	120200	25140910	8690	8690	8690	8690	0
443	20241014	120100	25140910	8690	8690	8690	8690	0
444	20241014	120000	25140910	8690	8690	8690	8690	0
445	20241014	115900	25140910	8690	8690	8690	8690	0
446	20241014	115800	25140910	8690	8690	8690	8690	0
447	20241014	115700	25140910	8690	8690	8690	8690	0
448	20241014	115600	25140910	8690	8690	8690	8690	2
449	20241014	115500	25123530	8690	8690	8690	8690	11
450	20241014	115400	25027940	8690	8690	8690	8690	0
451	20241014	115300	25027940	8690	8690	8690	8690	88
452	20241014	115200	24263220	8690	8690	8690	8690	0
453	20241014	115100	24263220	8690	8690	8690	8690	100
454	20241014	115000	23394220	8690	8690	8690	8690	100
455	20241014	114900	22525220	8690	8690	8690	8690	20
456	20241014	114800	22351420	8690	8690	8690	8690	0
457	20241014	114700	22351420	8690	8690	8690	8690	0
458	20241014	114600	22351420	8690	8690	8690	8690	0
459	20241014	114500	22351420	8690	8690	8690	8690	0
460	20241014	114400	22351420	8690	8690	8690	8690	0
461	20241014	114300	22351420	8690	8690	8690	8690	1
462	20241014	114200	22342730	8680	8680	8680	8680	0
463	20241014	114100	22342730	8680	8680	8680	8680	0
464	20241014	114000	22342730	8680	8680	8680	8680	0
465	20241014	113900	22342730	8680	8680	8680	8680	0
466	20241014	113800	22342730	8680	8680	8680	8680	0
467	20241014	113700	22342730	8680	8680	8680	8680	0
468	20241014	113600	22342730	8680	8680	8680	8680	0
469	20241014	113500	22342730	8680	8660	8680	8660	14
470	20241014	113400	22221470	8660	8670	8670	8660	425
471	20241014	113300	18538790	8670	8670	8670	8670	0
472	20241014	113200	18538790	8670	8670	8670	8670	0
473	20241014	113100	18538790	8670	8670	8670	8670	0
474	20241014	113000	18538790	8670	8670	8670	8670	0
475	20241014	112900	18538790	8670	8670	8670	8670	610
476	20241014	112800	13250090	8690	8690	8690	8690	3
477	20241014	112700	13224020	8690	8690	8690	8690	0
478	20241014	112600	13224020	8690	8690	8690	8690	126
479	20241014	112500	12129080	8690	8690	8690	8690	0
480	20241014	112400	12129080	8690	8690	8690	8690	0
481	20241014	112300	12129080	8690	8690	8690	8690	0
482	20241014	112200	12129080	8690	8690	8690	8690	0
483	20241014	112100	12129080	8690	8690	8690	8690	0
484	20241014	112000	12129080	8690	8690	8690	8690	0
485	20241014	111900	12129080	8690	8690	8690	8690	0
486	20241014	111800	12129080	8690	8690	8690	8690	1
487	20241014	111700	12120390	8690	8690	8690	8690	0
488	20241014	111600	12120390	8690	8690	8690	8690	0
489	20241014	111500	12120390	8690	8690	8690	8690	0
490	20241014	111400	12120390	8690	8690	8690	8690	0
491	20241014	111300	12120390	8690	8690	8690	8690	0
492	20241014	111200	12120390	8690	8690	8690	8690	0
493	20241014	111100	12120390	8690	8690	8690	8690	0
494	20241014	111000	12120390	8690	8690	8690	8690	0
495	20241014	110900	12120390	8690	8690	8690	8690	0
496	20241014	110800	12120390	8690	8690	8690	8690	0
497	20241014	110700	12120390	8690	8690	8690	8690	0
498	20241014	110600	12120390	8690	8690	8690	8690	0
499	20241014	110500	12120390	8690	8690	8690	8690	0
500	20241014	110400	12120390	8690	8690	8690	8690	0
501	20241014	110300	12120390	8690	8690	8690	8690	0
502	20241014	110200	12120390	8690	8690	8690	8690	0
503	20241014	110100	12120390	8690	8690	8690	8690	0
504	20241014	110000	12120390	8690	8690	8690	8690	0
505	20241014	105900	12120390	8690	8690	8690	8690	0
506	20241014	105800	12120390	8690	8690	8690	8690	0
507	20241014	105700	12120390	8690	8690	8690	8690	0
508	20241014	105600	12120390	8690	8690	8690	8690	0
509	20241014	105500	12120390	8690	8690	8690	8690	0
510	20241014	105400	12120390	8690	8690	8690	8690	0
511	20241014	105300	12120390	8690	8690	8690	8690	0
512	20241014	105200	12120390	8690	8690	8690	8690	0
513	20241014	105100	12120390	8690	8690	8690	8690	0
514	20241014	105000	12120390	8690	8690	8690	8690	0
515	20241014	104900	12120390	8690	8690	8690	8690	0
516	20241014	104800	12120390	8690	8690	8690	8690	0
517	20241014	104700	12120390	8690	8690	8690	8690	0
518	20241014	104600	12120390	8690	8690	8690	8690	0
519	20241014	104500	12120390	8690	8690	8690	8690	0
520	20241014	104400	12120390	8690	8690	8690	8690	1
521	20241014	104300	12111700	8690	8690	8690	8690	0
522	20241014	104200	12111700	8690	8690	8690	8690	0
523	20241014	104100	12111700	8690	8690	8690	8690	0
524	20241014	104000	12111700	8690	8690	8690	8690	0
525	20241014	103900	12111700	8690	8690	8690	8690	0
526	20241014	103800	12111700	8690	8690	8690	8690	0
527	20241014	103700	12111700	8690	8690	8690	8690	0
528	20241014	103600	12111700	8690	8690	8690	8690	0
529	20241014	103500	12111700	8690	8690	8690	8690	0
530	20241014	103400	12111700	8690	8690	8690	8690	1
531	20241014	103300	12103010	8670	8670	8670	8670	90
532	20241014	103200	11322710	8670	8670	8670	8670	0
533	20241014	103100	11322710	8670	8670	8670	8670	2
534	20241014	103000	11305370	8670	8670	8670	8670	0
535	20241014	102900	11305370	8670	8670	8670	8670	39
536	20241014	102800	10967240	8680	8680	8680	8680	0
537	20241014	102700	10967240	8680	8680	8680	8680	3
538	20241014	102600	10941200	8690	8690	8690	8690	0
539	20241014	102500	10941200	8690	8690	8690	8690	0
540	20241014	102400	10941200	8690	8690	8690	8690	0
541	20241014	102300	10941200	8690	8690	8690	8690	0
542	20241014	102200	10941200	8690	8690	8690	8690	0
543	20241014	102100	10941200	8690	8690	8690	8690	0
544	20241014	102000	10941200	8690	8690	8690	8690	0
545	20241014	101900	10941200	8690	8690	8690	8690	39
546	20241014	101800	10602290	8700	8700	8700	8700	0
547	20241014	101700	10602290	8700	8700	8700	8700	0
548	20241014	101600	10602290	8700	8700	8700	8700	1
549	20241014	101500	10593590	8700	8700	8700	8700	0
550	20241014	101400	10593590	8700	8700	8700	8700	0
551	20241014	101300	10593590	8700	8700	8700	8700	0
552	20241014	101200	10593590	8700	8700	8700	8700	0
553	20241014	101100	10593590	8700	8700	8700	8700	0
554	20241014	101000	10593590	8700	8700	8700	8700	0
555	20241014	100900	10593590	8700	8700	8700	8700	0
556	20241014	100800	10593590	8700	8700	8700	8700	0
557	20241014	100700	10593590	8700	8700	8700	8700	0
558	20241014	100600	10593590	8700	8700	8700	8700	0
559	20241014	100500	10593590	8700	8700	8700	8700	0
560	20241014	100400	10593590	8700	8700	8700	8700	0
561	20241014	100300	10593590	8700	8700	8700	8700	0
562	20241014	100200	10593590	8700	8700	8700	8690	215
563	20241014	100100	8723540	8710	8710	8710	8710	0
564	20241014	100000	8723540	8710	8710	8710	8710	0
565	20241014	095900	8723540	8710	8710	8710	8710	0
566	20241014	095800	8723540	8710	8710	8710	8710	1
567	20241014	095700	8714830	8710	8710	8710	8710	0
568	20241014	095600	8714830	8710	8710	8710	8710	0
569	20241014	095500	8714830	8710	8710	8710	8710	0
570	20241014	095400	8714830	8710	8710	8710	8710	0
571	20241014	095300	8714830	8710	8710	8710	8710	0
572	20241014	095200	8714830	8710	8710	8710	8710	0
573	20241014	095100	8714830	8710	8710	8710	8710	0
574	20241014	095000	8714830	8710	8710	8710	8710	0
575	20241014	094900	8714830	8710	8710	8710	8710	0
576	20241014	094800	8714830	8710	8710	8710	8710	0
577	20241014	094700	8714830	8710	8710	8710	8710	0
578	20241014	094600	8714830	8710	8710	8710	8710	12
579	20241014	094500	8610310	8710	8710	8710	8710	7
580	20241014	094400	8549340	8710	8710	8710	8710	1
581	20241014	094300	8540630	8710	8710	8710	8710	0
582	20241014	094200	8540630	8710	8710	8710	8710	1
583	20241014	094100	8531920	8710	8710	8710	8710	0
584	20241014	094000	8531920	8710	8710	8710	8710	0
585	20241014	093900	8531920	8710	8710	8710	8710	0
586	20241014	093800	8531920	8710	8710	8710	8710	0
587	20241014	093700	8531920	8710	8710	8710	8710	0
588	20241014	093600	8531920	8710	8710	8710	8710	1
589	20241014	093500	8523210	8690	8690	8690	8690	0
590	20241014	093400	8523210	8690	8690	8690	8690	0
591	20241014	093300	8523210	8690	8690	8690	8690	13
592	20241014	093200	8410240	8690	8690	8690	8690	4
593	20241014	093100	8375480	8700	8700	8700	8700	0
594	20241014	093000	8375480	8700	8690	8700	8690	5
595	20241014	092900	8331990	8670	8670	8670	8670	0
596	20241014	092800	8331990	8670	8670	8670	8670	0
597	20241014	092700	8331990	8670	8690	8690	8670	128
598	20241014	092600	7221710	8700	8700	8700	8700	0
599	20241014	092500	7221710	8700	8700	8700	8700	1
600	20241014	092400	7213010	8710	8710	8710	8710	0
601	20241014	092300	7213010	8710	8710	8710	8710	0
602	20241014	092200	7213010	8710	8710	8710	8710	0
603	20241014	092100	7213010	8710	8710	8710	8710	1
604	20241014	092000	7204300	8690	8690	8690	8690	1
605	20241014	091900	7195610	8720	8720	8720	8720	0
606	20241014	091800	7195610	8720	8720	8720	8720	0
607	20241014	091700	7195610	8720	8720	8720	8720	0
608	20241014	091600	7195610	8720	8720	8720	8720	0
609	20241014	091500	7195610	8720	8720	8720	8720	0
610	20241014	091400	7195610	8720	8720	8720	8720	1
611	20241014	091300	7186890	8720	8720	8720	8720	0
612	20241014	091200	7186890	8720	8720	8720	8720	10
613	20241014	091100	7099690	8730	8730	8730	8730	0
614	20241014	091000	7099690	8730	8730	8730	8730	0
615	20241014	090900	7099690	8730	8730	8730	8730	0
616	20241014	090800	7099690	8730	8730	8730	8730	1
617	20241014	090700	7090960	8710	8710	8710	8710	0
618	20241014	090600	7090960	8710	8710	8710	8710	0
619	20241014	090500	7090960	8710	8710	8710	8710	347
620	20241014	090400	4068590	8710	8710	8710	8710	0
621	20241014	090300	4068590	8710	8710	8710	8710	0
622	20241014	090200	4068590	8710	8720	8720	8710	375
623	20241014	090100	801340	8720	8720	8720	8720	0
624	20241014	090000	801340	8720	8710	8720	8710	92