KissMeData/037460/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	192100	169597490	8670	8670	8670	8670	139
3	20241016	192000	169597490	8670	8670	8670	8670	0
4	20241016	191900	169597490	8670	8670	8670	8670	0
5	20241016	191800	169597490	8670	8670	8670	8670	0
6	20241016	191700	169597490	8670	8670	8670	8670	0
7	20241016	191600	169597490	8670	8670	8670	8670	0
8	20241016	191500	169597490	8670	8670	8670	8670	0
9	20241016	191400	169597490	8670	8670	8670	8670	0
10	20241016	191300	169597490	8670	8670	8670	8670	0
11	20241016	191200	169597490	8670	8670	8670	8670	0
12	20241016	191100	169597490	8670	8670	8670	8670	0
13	20241016	191000	169597490	8670	8670	8670	8670	0
14	20241016	190900	169597490	8670	8670	8670	8670	0
15	20241016	190800	169597490	8670	8670	8670	8670	0
16	20241016	190700	169597490	8670	8670	8670	8670	0
17	20241016	190600	169597490	8670	8670	8670	8670	0
18	20241016	190500	169597490	8670	8670	8670	8670	0
19	20241016	190400	169597490	8670	8670	8670	8670	0
20	20241016	190300	169597490	8670	8670	8670	8670	0
21	20241016	190200	169597490	8670	8670	8670	8670	0
22	20241016	190100	169597490	8670	8670	8670	8670	0
23	20241016	190000	169597490	8670	8670	8670	8670	0
24	20241016	185900	169597490	8670	8670	8670	8670	0
25	20241016	185800	169597490	8670	8670	8670	8670	0
26	20241016	185700	169597490	8670	8670	8670	8670	0
27	20241016	185600	169597490	8670	8670	8670	8670	0
28	20241016	185500	169597490	8670	8670	8670	8670	0
29	20241016	185400	169597490	8670	8670	8670	8670	0
30	20241016	185300	169597490	8670	8670	8670	8670	0
31	20241016	185200	169597490	8670	8670	8670	8670	0
32	20241016	185100	169597490	8670	8670	8670	8670	139
33	20241016	185000	169597490	8670	8670	8670	8670	0
34	20241016	184900	169597490	8670	8670	8670	8670	0
35	20241016	184800	169597490	8670	8670	8670	8670	0
36	20241016	184700	169597490	8670	8670	8670	8670	0
37	20241016	184600	169597490	8670	8670	8670	8670	0
38	20241016	184500	169597490	8670	8670	8670	8670	0
39	20241016	184400	169597490	8670	8670	8670	8670	0
40	20241016	184300	169597490	8670	8670	8670	8670	0
41	20241016	184200	169597490	8670	8670	8670	8670	0
42	20241016	184100	169597490	8670	8670	8670	8670	0
43	20241016	184000	169597490	8670	8670	8670	8670	0
44	20241016	183900	169597490	8670	8670	8670	8670	0
45	20241016	183800	169597490	8670	8670	8670	8670	0
46	20241016	183700	169597490	8670	8670	8670	8670	0
47	20241016	183600	169597490	8670	8670	8670	8670	0
48	20241016	183500	169597490	8670	8670	8670	8670	0
49	20241016	183400	169597490	8670	8670	8670	8670	0
50	20241016	183300	169597490	8670	8670	8670	8670	0
51	20241016	183200	169597490	8670	8670	8670	8670	0
52	20241016	183100	169597490	8670	8670	8670	8670	0
53	20241016	183000	169597490	8670	8670	8670	8670	0
54	20241016	182900	169597490	8670	8670	8670	8670	0
55	20241016	182800	169597490	8670	8670	8670	8670	0
56	20241016	182700	169597490	8670	8670	8670	8670	0
57	20241016	182600	169597490	8670	8670	8670	8670	0
58	20241016	182500	169597490	8670	8670	8670	8670	0
59	20241016	182400	169597490	8670	8670	8670	8670	0
60	20241016	182300	169597490	8670	8670	8670	8670	0
61	20241016	182200	169597490	8670	8670	8670	8670	0
62	20241016	182100	169597490	8670	8670	8670	8670	139
63	20241016	182000	169597490	8670	8670	8670	8670	0
64	20241016	181900	169597490	8670	8670	8670	8670	0
65	20241016	181800	169597490	8670	8670	8670	8670	0
66	20241016	181700	169597490	8670	8670	8670	8670	0
67	20241016	181600	169597490	8670	8670	8670	8670	0
68	20241016	181500	169597490	8670	8670	8670	8670	0
69	20241016	181400	169597490	8670	8670	8670	8670	0
70	20241016	181300	169597490	8670	8670	8670	8670	0
71	20241016	181200	169597490	8670	8670	8670	8670	0
72	20241016	181100	169597490	8670	8670	8670	8670	0
73	20241016	181000	169597490	8670	8670	8670	8670	0
74	20241016	180900	169597490	8670	8670	8670	8670	0
75	20241016	180800	169597490	8670	8670	8670	8670	0
76	20241016	180700	169597490	8670	8670	8670	8670	0
77	20241016	180600	169597490	8670	8670	8670	8670	0
78	20241016	180500	169597490	8670	8670	8670	8670	0
79	20241016	180400	169597490	8670	8670	8670	8670	0
80	20241016	180300	169597490	8670	8670	8670	8670	0
81	20241016	180200	169597490	8670	8670	8670	8670	0
82	20241016	180100	169597490	8670	8670	8670	8670	0
83	20241016	180000	169597490	8670	8670	8670	8670	0
84	20241016	175900	169597490	8670	8670	8670	8670	0
85	20241016	175800	169597490	8670	8670	8670	8670	0
86	20241016	175700	169597490	8670	8670	8670	8670	0
87	20241016	175600	169597490	8670	8670	8670	8670	0
88	20241016	175500	169597490	8670	8670	8670	8670	0
89	20241016	175400	169597490	8670	8670	8670	8670	0
90	20241016	175300	169597490	8670	8670	8670	8670	0
91	20241016	175200	169597490	8670	8670	8670	8670	0
92	20241016	175100	169597490	8670	8670	8670	8670	139
93	20241016	175000	169597490	8670	8670	8670	8670	0
94	20241016	174900	169597490	8670	8670	8670	8670	0
95	20241016	174800	169597490	8670	8670	8670	8670	0
96	20241016	174700	169597490	8670	8670	8670	8670	0
97	20241016	174600	169597490	8670	8670	8670	8670	0
98	20241016	174500	169597490	8670	8670	8670	8670	0
99	20241016	174400	169597490	8670	8670	8670	8670	0
100	20241016	174300	169597490	8670	8670	8670	8670	0
101	20241016	174200	169597490	8670	8670	8670	8670	0
102	20241016	174100	169597490	8670	8670	8670	8670	0
103	20241016	174000	169597490	8670	8670	8670	8670	0
104	20241016	173900	169597490	8670	8670	8670	8670	0
105	20241016	173800	169597490	8670	8670	8670	8670	0
106	20241016	173700	169597490	8670	8670	8670	8670	0
107	20241016	173600	169597490	8670	8670	8670	8670	0
108	20241016	173500	169597490	8670	8670	8670	8670	0
109	20241016	173400	169597490	8670	8670	8670	8670	0
110	20241016	173300	169597490	8670	8670	8670	8670	0
111	20241016	173200	169597490	8670	8670	8670	8670	0
112	20241016	173100	169597490	8670	8670	8670	8670	0
113	20241016	173000	169597490	8670	8670	8670	8670	0
114	20241016	172900	169597490	8670	8670	8670	8670	0
115	20241016	172800	169597490	8670	8670	8670	8670	0
116	20241016	172700	169597490	8670	8670	8670	8670	0
117	20241016	172600	169597490	8670	8670	8670	8670	0
118	20241016	172500	169597490	8670	8670	8670	8670	0
119	20241016	172400	169597490	8670	8670	8670	8670	0
120	20241016	172300	169597490	8670	8670	8670	8670	0
121	20241016	172200	169597490	8670	8670	8670	8670	0
122	20241016	172100	169597490	8670	8670	8670	8670	139
123	20241016	172000	169597490	8670	8670	8670	8670	0
124	20241016	171900	169597490	8670	8670	8670	8670	0
125	20241016	171800	169597490	8670	8670	8670	8670	0
126	20241016	171700	169597490	8670	8670	8670	8670	0
127	20241016	171600	169597490	8670	8670	8670	8670	0
128	20241016	171500	169597490	8670	8670	8670	8670	0
129	20241016	171400	169597490	8670	8670	8670	8670	0
130	20241016	171300	169597490	8670	8670	8670	8670	0
131	20241016	171200	169597490	8670	8670	8670	8670	0
132	20241016	171100	169597490	8670	8670	8670	8670	0
133	20241016	171000	169597490	8670	8670	8670	8670	0
134	20241016	170900	169597490	8670	8670	8670	8670	0
135	20241016	170800	169597490	8670	8670	8670	8670	0
136	20241016	170700	169597490	8670	8670	8670	8670	0
137	20241016	170600	169597490	8670	8670	8670	8670	0
138	20241016	170500	169597490	8670	8670	8670	8670	0
139	20241016	170400	169597490	8670	8670	8670	8670	0
140	20241016	170300	169597490	8670	8670	8670	8670	0
141	20241016	170200	169597490	8670	8670	8670	8670	0
142	20241016	170100	169597490	8670	8670	8670	8670	0
143	20241016	170000	169597490	8670	8670	8670	8670	0
144	20241016	165900	169597490	8670	8670	8670	8670	0
145	20241016	165800	169597490	8670	8670	8670	8670	0
146	20241016	165700	169597490	8670	8670	8670	8670	0
147	20241016	165600	169597490	8670	8670	8670	8670	0
148	20241016	165500	169597490	8670	8670	8670	8670	0
149	20241016	165400	169597490	8670	8670	8670	8670	0
150	20241016	165300	169597490	8670	8670	8670	8670	0
151	20241016	165200	169597490	8670	8670	8670	8670	0
152	20241016	165100	169597490	8670	8670	8670	8670	139
153	20241016	165000	169597490	8670	8670	8670	8670	0
154	20241016	164900	169597490	8670	8670	8670	8670	0
155	20241016	164800	169597490	8670	8670	8670	8670	0
156	20241016	164700	169597490	8670	8670	8670	8670	0
157	20241016	164600	169597490	8670	8670	8670	8670	0
158	20241016	164500	169597490	8670	8670	8670	8670	0
159	20241016	164400	169597490	8670	8670	8670	8670	0
160	20241016	164300	169597490	8670	8670	8670	8670	0
161	20241016	164200	169597490	8670	8670	8670	8670	0
162	20241016	164100	169597490	8670	8670	8670	8670	0
163	20241016	164000	169597490	8670	8670	8670	8670	0
164	20241016	163900	169597490	8670	8670	8670	8670	0
165	20241016	163800	169597490	8670	8670	8670	8670	0
166	20241016	163700	169597490	8670	8670	8670	8670	0
167	20241016	163600	169597490	8670	8670	8670	8670	0
168	20241016	163500	169597490	8670	8670	8670	8670	0
169	20241016	163400	169597490	8670	8670	8670	8670	0
170	20241016	163300	169597490	8670	8670	8670	8670	0
171	20241016	163200	169597490	8670	8670	8670	8670	0
172	20241016	163100	169597490	8670	8670	8670	8670	0
173	20241016	163000	169597490	8670	8670	8670	8670	0
174	20241016	162900	169597490	8670	8670	8670	8670	0
175	20241016	162800	169597490	8670	8670	8670	8670	0
176	20241016	162700	169597490	8670	8670	8670	8670	0
177	20241016	162600	169597490	8670	8670	8670	8670	0
178	20241016	162500	169597490	8670	8670	8670	8670	0
179	20241016	162400	169597490	8670	8670	8670	8670	0
180	20241016	162300	169597490	8670	8670	8670	8670	0
181	20241016	162200	169597490	8670	8670	8670	8670	0
182	20241016	162100	169597490	8670	8670	8670	8670	139
183	20241016	162000	169597490	8670	8670	8670	8670	0
184	20241016	161900	169597490	8670	8670	8670	8670	0
185	20241016	161800	169597490	8670	8670	8670	8670	0
186	20241016	161700	169597490	8670	8670	8670	8670	0
187	20241016	161600	169597490	8670	8670	8670	8670	0
188	20241016	161500	169597490	8670	8670	8670	8670	0
189	20241016	161400	169597490	8670	8670	8670	8670	0
190	20241016	161300	169597490	8670	8670	8670	8670	0
191	20241016	161200	169597490	8670	8670	8670	8670	0
192	20241016	161100	169597490	8670	8670	8670	8670	0
193	20241016	161000	169597490	8670	8670	8670	8670	0
194	20241016	160900	169597490	8670	8670	8670	8670	0
195	20241016	160800	169597490	8670	8670	8670	8670	0
196	20241016	160700	169597490	8670	8670	8670	8670	0
197	20241016	160600	169597490	8670	8670	8670	8670	0
198	20241016	160500	169597490	8670	8670	8670	8670	0
199	20241016	160400	169597490	8670	8670	8670	8670	0
200	20241016	160300	169597490	8670	8670	8670	8670	0
201	20241016	160200	169597490	8670	8670	8670	8670	0
202	20241016	160100	169597490	8670	8670	8670	8670	0
203	20241016	160000	169597490	8670	8670	8670	8670	0
204	20241016	155900	169597490	8670	8670	8670	8670	0
205	20241016	155800	169597490	8670	8670	8670	8670	0
206	20241016	155700	169597490	8670	8670	8670	8670	0
207	20241016	155600	169597490	8670	8670	8670	8670	0
208	20241016	155500	169597490	8670	8670	8670	8670	0
209	20241016	155400	169597490	8670	8670	8670	8670	0
210	20241016	155300	169597490	8670	8670	8670	8670	0
211	20241016	155200	169597490	8670	8670	8670	8670	0
212	20241016	155100	169597490	8670	8670	8670	8670	139
213	20241016	155000	169597490	8670	8670	8670	8670	0
214	20241016	154900	169597490	8670	8670	8670	8670	0
215	20241016	154800	169597490	8670	8670	8670	8670	0
216	20241016	154700	169597490	8670	8670	8670	8670	0
217	20241016	154600	169597490	8670	8670	8670	8670	0
218	20241016	154500	169597490	8670	8670	8670	8670	0
219	20241016	154400	169597490	8670	8670	8670	8670	0
220	20241016	154300	169597490	8670	8670	8670	8670	0
221	20241016	154200	169597490	8670	8670	8670	8670	0
222	20241016	154100	169597490	8670	8670	8670	8670	0
223	20241016	154000	169597490	8670	8670	8670	8670	0
224	20241016	153900	169597490	8670	8670	8670	8670	0
225	20241016	153800	169597490	8670	8670	8670	8670	0
226	20241016	153700	169597490	8670	8670	8670	8670	0
227	20241016	153600	169597490	8670	8670	8670	8670	0
228	20241016	153500	169597490	8670	8670	8670	8670	0
229	20241016	153400	169597490	8670	8670	8670	8670	0
230	20241016	153300	169597490	8670	8670	8670	8670	0
231	20241016	153200	169597490	8670	8670	8670	8670	0
232	20241016	153100	169597490	8670	8670	8670	8670	0
233	20241016	153000	169597490	8670	8670	8670	8670	139
234	20241016	152900	168392360	8670	8670	8670	8670	0
235	20241016	152800	168392360	8670	8670	8670	8670	0
236	20241016	152700	168392360	8670	8670	8670	8670	0
237	20241016	152600	168392360	8670	8670	8670	8670	0
238	20241016	152500	168392360	8670	8670	8670	8670	0
239	20241016	152400	168392360	8670	8670	8670	8670	0
240	20241016	152300	168392360	8670	8670	8670	8670	0
241	20241016	152200	168392360	8670	8670	8670	8670	0
242	20241016	152100	168392360	8670	8670	8670	8670	0
243	20241016	152000	168392360	8670	8670	8670	8670	0
244	20241016	151900	168392360	8670	8680	8680	8670	30
245	20241016	151800	168132020	8680	8680	8680	8680	1
246	20241016	151700	168123340	8680	8680	8680	8680	0
247	20241016	151600	168123340	8680	8680	8680	8680	0
248	20241016	151500	168123340	8680	8680	8680	8680	0
249	20241016	151400	168123340	8680	8680	8680	8680	30
250	20241016	151300	167862940	8690	8690	8690	8690	0
251	20241016	151200	167862940	8690	8690	8690	8690	17
252	20241016	151100	167715210	8660	8660	8660	8660	0
253	20241016	151000	167715210	8660	8660	8660	8660	0
254	20241016	150900	167715210	8660	8660	8660	8660	0
255	20241016	150800	167715210	8660	8660	8660	8660	105
256	20241016	150700	166805910	8660	8660	8660	8660	0
257	20241016	150600	166805910	8660	8660	8660	8660	0
258	20241016	150500	166805910	8660	8660	8660	8660	0
259	20241016	150400	166805910	8660	8660	8660	8660	0
260	20241016	150300	166805910	8660	8660	8660	8660	0
261	20241016	150200	166805910	8660	8650	8660	8650	38
262	20241016	150100	166477030	8660	8660	8660	8660	6
263	20241016	150000	166425070	8690	8660	8690	8660	8
264	20241016	145900	166355760	8650	8650	8650	8650	13
265	20241016	145800	166243310	8660	8660	8660	8660	0
266	20241016	145700	166243310	8660	8660	8660	8660	7
267	20241016	145600	166182690	8660	8660	8660	8660	0
268	20241016	145500	166182690	8660	8660	8660	8660	0
269	20241016	145400	166182690	8660	8660	8660	8660	6
270	20241016	145300	166130730	8650	8650	8650	8650	200
271	20241016	145200	164400730	8650	8650	8650	8650	935
272	20241016	145100	156312980	8660	8660	8660	8660	7
273	20241016	145000	156252360	8660	8660	8660	8660	0
274	20241016	144900	156252360	8660	8660	8660	8660	6
275	20241016	144800	156200400	8690	8690	8690	8690	0
276	20241016	144700	156200400	8690	8690	8690	8690	0
277	20241016	144600	156200400	8690	8670	8690	8670	7
278	20241016	144500	156139690	8690	8690	8690	8690	1
279	20241016	144400	156131000	8660	8660	8660	8660	0
280	20241016	144300	156131000	8660	8660	8660	8660	7
281	20241016	144200	156070380	8660	8660	8660	8660	0
282	20241016	144100	156070380	8660	8660	8660	8660	138
283	20241016	144000	154875300	8650	8650	8650	8650	0
284	20241016	143900	154875300	8650	8650	8650	8650	6
285	20241016	143800	154823400	8650	8650	8650	8650	0
286	20241016	143700	154823400	8650	8650	8650	8650	7
287	20241016	143600	154762850	8660	8660	8660	8660	0
288	20241016	143500	154762850	8660	8660	8660	8660	3
289	20241016	143400	154736870	8650	8650	8650	8650	6
290	20241016	143300	154684970	8650	8650	8650	8650	0
291	20241016	143200	154684970	8650	8650	8650	8650	0
292	20241016	143100	154684970	8650	8650	8650	8650	6
293	20241016	143000	154633070	8650	8650	8650	8650	800
294	20241016	142900	147713070	8650	8650	8650	8650	0
295	20241016	142800	147713070	8650	8650	8650	8650	6
296	20241016	142700	147661170	8650	8650	8650	8650	0
297	20241016	142600	147661170	8650	8650	8650	8650	0
298	20241016	142500	147661170	8650	8650	8650	8650	6
299	20241016	142400	147609270	8650	8650	8650	8650	0
300	20241016	142300	147609270	8650	8640	8650	8640	16
301	20241016	142200	147470930	8640	8640	8640	8640	0
302	20241016	142100	147470930	8640	8640	8640	8640	0
303	20241016	142000	147470930	8640	8640	8640	8640	6
304	20241016	141900	147419090	8640	8640	8640	8640	0
305	20241016	141800	147419090	8640	8640	8640	8640	6
306	20241016	141700	147367250	8650	8650	8650	8650	27
307	20241016	141600	147133700	8640	8640	8640	8640	0
308	20241016	141500	147133700	8640	8650	8650	8640	7
309	20241016	141400	147073210	8640	8640	8640	8640	0
310	20241016	141300	147073210	8640	8640	8640	8640	0
311	20241016	141200	147073210	8640	8640	8640	8640	6
312	20241016	141100	147021370	8640	8640	8640	8640	0
313	20241016	141000	147021370	8640	8640	8640	8640	0
314	20241016	140900	147021370	8640	8640	8640	8640	43
315	20241016	140800	146649850	8630	8630	8630	8630	0
316	20241016	140700	146649850	8630	8640	8640	8630	2253
317	20241016	140600	127185230	8640	8640	8640	8640	6
318	20241016	140500	127133390	8650	8650	8650	8650	0
319	20241016	140400	127133390	8650	8650	8650	8650	0
320	20241016	140300	127133390	8650	8650	8650	8650	17
321	20241016	140200	126986340	8640	8640	8640	8640	0
322	20241016	140100	126986340	8640	8640	8640	8640	6
323	20241016	140000	126934500	8650	8650	8650	8650	0
324	20241016	135900	126934500	8650	8650	8650	8650	1
325	20241016	135800	126925850	8640	8640	8640	8640	6
326	20241016	135700	126874010	8650	8650	8650	8650	0
327	20241016	135600	126874010	8650	8650	8650	8650	0
328	20241016	135500	126874010	8650	8650	8650	8650	6
329	20241016	135400	126822110	8650	8660	8660	8650	577
330	20241016	135300	121825450	8660	8660	8660	8660	6
331	20241016	135200	121773490	8660	8660	8660	8660	0
332	20241016	135100	121773490	8660	8660	8660	8660	7
333	20241016	135000	121712870	8660	8660	8660	8660	0
334	20241016	134900	121712870	8660	8660	8660	8660	0
335	20241016	134800	121712870	8660	8660	8660	8660	7
336	20241016	134700	121652250	8660	8660	8660	8660	0
337	20241016	134600	121652250	8660	8660	8660	8660	0
338	20241016	134500	121652250	8660	8660	8660	8660	7
339	20241016	134400	121591630	8660	8660	8660	8660	0
340	20241016	134300	121591630	8660	8660	8660	8660	1
341	20241016	134200	121582970	8660	8660	8660	8660	5
342	20241016	134100	121539670	8650	8650	8650	8650	0
343	20241016	134000	121539670	8650	8660	8660	8650	7
344	20241016	133900	121479060	8650	8650	8650	8650	0
345	20241016	133800	121479060	8650	8650	8650	8650	0
346	20241016	133700	121479060	8650	8660	8660	8650	7
347	20241016	133600	121418450	8650	8650	8650	8650	0
348	20241016	133500	121418450	8650	8650	8650	8650	1
349	20241016	133400	121409800	8660	8660	8660	8660	5
350	20241016	133300	121366500	8650	8650	8650	8650	0
351	20241016	133200	121366500	8650	8650	8650	8650	1
352	20241016	133100	121357850	8660	8660	8660	8660	5
353	20241016	133000	121314550	8660	8660	8660	8660	0
354	20241016	132900	121314550	8660	8660	8660	8660	0
355	20241016	132800	121314550	8660	8660	8660	8660	4
356	20241016	132700	121279910	8660	8660	8660	8660	0
357	20241016	132600	121279910	8660	8660	8660	8660	0
358	20241016	132500	121279910	8660	8660	8660	8660	0
359	20241016	132400	121279910	8660	8660	8660	8660	0
360	20241016	132300	121279910	8660	8660	8660	8660	0
361	20241016	132200	121279910	8660	8660	8660	8660	0
362	20241016	132100	121279910	8660	8660	8660	8660	0
363	20241016	132000	121279910	8660	8650	8660	8650	1160
364	20241016	131900	111244310	8660	8660	8660	8660	0
365	20241016	131800	111244310	8660	8660	8660	8660	0
366	20241016	131700	111244310	8660	8660	8660	8660	1
367	20241016	131600	111235650	8660	8660	8660	8660	10
368	20241016	131500	111149050	8660	8660	8660	8660	0
369	20241016	131400	111149050	8660	8660	8660	8660	0
370	20241016	131300	111149050	8660	8660	8660	8660	0
371	20241016	131200	111149050	8660	8660	8660	8660	0
372	20241016	131100	111149050	8660	8660	8660	8660	0
373	20241016	131000	111149050	8660	8660	8660	8660	20
374	20241016	130900	110975850	8660	8660	8660	8660	0
375	20241016	130800	110975850	8660	8660	8660	8660	0
376	20241016	130700	110975850	8660	8660	8660	8660	10
377	20241016	130600	110889250	8660	8660	8660	8660	871
378	20241016	130500	103346390	8660	8660	8660	8660	0
379	20241016	130400	103346390	8660	8660	8660	8660	0
380	20241016	130300	103346390	8660	8660	8660	8660	0
381	20241016	130200	103346390	8660	8660	8660	8660	0
382	20241016	130100	103346390	8660	8660	8660	8660	0
383	20241016	130000	103346390	8660	8660	8660	8660	0
384	20241016	125900	103346390	8660	8660	8660	8660	20
385	20241016	125800	103173190	8660	8660	8660	8660	0
386	20241016	125700	103173190	8660	8660	8660	8660	0
387	20241016	125600	103173190	8660	8660	8660	8660	0
388	20241016	125500	103173190	8660	8660	8660	8660	105
389	20241016	125400	102263890	8660	8660	8660	8660	0
390	20241016	125300	102263890	8660	8660	8660	8660	0
391	20241016	125200	102263890	8660	8660	8660	8660	0
392	20241016	125100	102263890	8660	8660	8660	8660	0
393	20241016	125000	102263890	8660	8660	8660	8660	153
394	20241016	124900	100938910	8670	8670	8670	8670	0
395	20241016	124800	100938910	8670	8670	8670	8670	0
396	20241016	124700	100938910	8670	8670	8670	8670	0
397	20241016	124600	100938910	8670	8670	8670	8670	30
398	20241016	124500	100678810	8670	8680	8680	8660	2219
399	20241016	124400	81438270	8690	8690	8690	8690	0
400	20241016	124300	81438270	8690	8690	8690	8690	0
401	20241016	124200	81438270	8690	8690	8690	8690	0
402	20241016	124100	81438270	8690	8690	8690	8690	2
403	20241016	124000	81420890	8700	8700	8700	8700	0
404	20241016	123900	81420890	8700	8700	8700	8700	0
405	20241016	123800	81420890	8700	8700	8700	8700	0
406	20241016	123700	81420890	8700	8700	8700	8700	0
407	20241016	123600	81420890	8700	8700	8700	8700	0
408	20241016	123500	81420890	8700	8700	8700	8700	0
409	20241016	123400	81420890	8700	8700	8700	8700	0
410	20241016	123300	81420890	8700	8700	8700	8700	1
411	20241016	123200	81412190	8680	8680	8680	8680	0
412	20241016	123100	81412190	8680	8680	8680	8680	0
413	20241016	123000	81412190	8680	8680	8680	8680	0
414	20241016	122900	81412190	8680	8680	8680	8680	0
415	20241016	122800	81412190	8680	8680	8680	8680	0
416	20241016	122700	81412190	8680	8680	8680	8680	230
417	20241016	122600	79415790	8700	8700	8700	8700	0
418	20241016	122500	79415790	8700	8700	8700	8700	1
419	20241016	122400	79407090	8680	8680	8680	8680	0
420	20241016	122300	79407090	8680	8680	8680	8680	0
421	20241016	122200	79407090	8680	8680	8680	8680	0
422	20241016	122100	79407090	8680	8680	8680	8680	132
423	20241016	122000	78261330	8690	8690	8690	8690	0
424	20241016	121900	78261330	8690	8690	8690	8690	0
425	20241016	121800	78261330	8690	8690	8690	8690	0
426	20241016	121700	78261330	8690	8690	8690	8690	0
427	20241016	121600	78261330	8690	8690	8690	8690	15
428	20241016	121500	78130980	8700	8700	8700	8700	0
429	20241016	121400	78130980	8700	8690	8700	8690	21
430	20241016	121300	77948480	8690	8690	8690	8690	2
431	20241016	121200	77931100	8690	8690	8690	8690	40
432	20241016	121100	77583500	8690	8690	8690	8690	0
433	20241016	121000	77583500	8690	8690	8690	8690	0
434	20241016	120900	77583500	8690	8690	8690	8690	7
435	20241016	120800	77522670	8690	8690	8690	8690	2
436	20241016	120700	77505290	8690	8690	8690	8690	0
437	20241016	120600	77505290	8690	8690	8690	8690	0
438	20241016	120500	77505290	8690	8690	8690	8690	24
439	20241016	120400	77296730	8690	8690	8690	8690	0
440	20241016	120300	77296730	8690	8690	8690	8690	0
441	20241016	120200	77296730	8690	8690	8690	8690	0
442	20241016	120100	77296730	8690	8690	8690	8690	0
443	20241016	120000	77296730	8690	8690	8690	8690	0
444	20241016	115900	77296730	8690	8690	8690	8690	0
445	20241016	115800	77296730	8690	8690	8690	8690	0
446	20241016	115700	77296730	8690	8690	8690	8690	1
447	20241016	115600	77288040	8690	8690	8690	8690	0
448	20241016	115500	77288040	8690	8690	8690	8690	0
449	20241016	115400	77288040	8690	8690	8690	8690	1
450	20241016	115300	77279350	8680	8680	8680	8680	0
451	20241016	115200	77279350	8680	8680	8680	8680	6
452	20241016	115100	77227270	8690	8690	8690	8690	0
453	20241016	115000	77227270	8690	8690	8690	8690	0
454	20241016	114900	77227270	8690	8690	8690	8690	0
455	20241016	114800	77227270	8690	8690	8690	8690	0
456	20241016	114700	77227270	8690	8690	8690	8690	0
457	20241016	114600	77227270	8690	8690	8690	8690	4
458	20241016	114500	77192510	8690	8690	8690	8690	1
459	20241016	114400	77183820	8680	8680	8680	8680	0
460	20241016	114300	77183820	8680	8680	8680	8680	0
461	20241016	114200	77183820	8680	8680	8680	8680	0
462	20241016	114100	77183820	8680	8680	8680	8680	0
463	20241016	114000	77183820	8680	8680	8680	8680	0
464	20241016	113900	77183820	8680	8680	8680	8680	0
465	20241016	113800	77183820	8680	8680	8680	8680	0
466	20241016	113700	77183820	8680	8680	8680	8680	117
467	20241016	113600	76168260	8690	8690	8690	8690	0
468	20241016	113500	76168260	8690	8690	8690	8690	1
469	20241016	113400	76159570	8680	8680	8680	8680	0
470	20241016	113300	76159570	8680	8680	8680	8680	0
471	20241016	113200	76159570	8680	8680	8680	8680	0
472	20241016	113100	76159570	8680	8680	8680	8680	0
473	20241016	113000	76159570	8680	8680	8680	8680	0
474	20241016	112900	76159570	8680	8680	8680	8680	0
475	20241016	112800	76159570	8680	8680	8680	8680	0
476	20241016	112700	76159570	8680	8680	8680	8680	0
477	20241016	112600	76159570	8680	8680	8680	8680	0
478	20241016	112500	76159570	8680	8680	8680	8680	0
479	20241016	112400	76159570	8680	8680	8680	8680	27
480	20241016	112300	75925210	8680	8680	8680	8680	30
481	20241016	112200	75664810	8660	8660	8660	8660	0
482	20241016	112100	75664810	8660	8660	8660	8660	0
483	20241016	112000	75664810	8660	8660	8660	8660	0
484	20241016	111900	75664810	8660	8660	8660	8660	0
485	20241016	111800	75664810	8660	8660	8660	8660	0
486	20241016	111700	75664810	8660	8660	8660	8660	0
487	20241016	111600	75664810	8660	8660	8660	8660	32
488	20241016	111500	75387690	8660	8660	8660	8660	0
489	20241016	111400	75387690	8660	8660	8660	8660	0
490	20241016	111300	75387690	8660	8660	8660	8660	0
491	20241016	111200	75387690	8660	8660	8660	8660	0
492	20241016	111100	75387690	8660	8660	8660	8660	0
493	20241016	111000	75387690	8660	8660	8660	8660	0
494	20241016	110900	75387690	8660	8660	8660	8660	0
495	20241016	110800	75387690	8660	8660	8660	8660	97
496	20241016	110700	74547670	8660	8660	8660	8660	0
497	20241016	110600	74547670	8660	8660	8660	8660	220
498	20241016	110500	72642470	8680	8680	8680	8680	0
499	20241016	110400	72642470	8680	8680	8680	8680	0
500	20241016	110300	72642470	8680	8680	8680	8680	0
501	20241016	110200	72642470	8680	8680	8680	8680	30
502	20241016	110100	72382070	8660	8660	8660	8660	173
503	20241016	110000	70883890	8660	8660	8660	8660	0
504	20241016	105900	70883890	8660	8660	8660	8660	1
505	20241016	105800	70875230	8660	8660	8660	8660	16
506	20241016	105700	70736670	8660	8660	8660	8660	0
507	20241016	105600	70736670	8660	8660	8660	8660	0
508	20241016	105500	70736670	8660	8660	8660	8660	0
509	20241016	105400	70736670	8660	8660	8660	8660	15
510	20241016	105300	70606770	8660	8660	8660	8660	0
511	20241016	105200	70606770	8660	8660	8660	8660	14
512	20241016	105100	70485530	8660	8660	8660	8660	226
513	20241016	105000	68528370	8670	8670	8670	8670	0
514	20241016	104900	68528370	8670	8670	8670	8670	0
515	20241016	104800	68528370	8670	8670	8670	8670	22
516	20241016	104700	68337630	8670	8670	8670	8670	0
517	20241016	104600	68337630	8670	8670	8670	8670	0
518	20241016	104500	68337630	8670	8670	8670	8670	0
519	20241016	104400	68337630	8670	8670	8670	8670	0
520	20241016	104300	68337630	8670	8670	8670	8670	0
521	20241016	104200	68337630	8670	8670	8670	8670	0
522	20241016	104100	68337630	8670	8670	8670	8670	34
523	20241016	104000	68042850	8670	8670	8670	8670	0
524	20241016	103900	68042850	8670	8670	8670	8670	0
525	20241016	103800	68042850	8670	8670	8670	8670	1
526	20241016	103700	68034180	8670	8670	8670	8670	30
527	20241016	103600	67774080	8670	8670	8670	8670	0
528	20241016	103500	67774080	8670	8670	8670	8670	40
529	20241016	103400	67427280	8670	8670	8670	8670	0
530	20241016	103300	67427280	8670	8670	8670	8670	0
531	20241016	103200	67427280	8670	8670	8670	8670	0
532	20241016	103100	67427280	8670	8670	8670	8670	0
533	20241016	103000	67427280	8670	8670	8670	8670	0
534	20241016	102900	67427280	8670	8670	8670	8670	0
535	20241016	102800	67427280	8670	8670	8670	8670	0
536	20241016	102700	67427280	8670	8680	8680	8670	114
537	20241016	102600	66438890	8680	8680	8680	8680	0
538	20241016	102500	66438890	8680	8680	8680	8680	0
539	20241016	102400	66438890	8680	8680	8680	8680	0
540	20241016	102300	66438890	8680	8680	8680	8680	0
541	20241016	102200	66438890	8680	8680	8680	8680	0
542	20241016	102100	66438890	8680	8680	8680	8680	1
543	20241016	102000	66430210	8660	8660	8660	8660	0
544	20241016	101900	66430210	8660	8660	8660	8660	0
545	20241016	101800	66430210	8660	8660	8660	8660	0
546	20241016	101700	66430210	8660	8670	8670	8660	63
547	20241016	101600	65884610	8680	8680	8680	8680	0
548	20241016	101500	65884610	8680	8680	8680	8680	0
549	20241016	101400	65884610	8680	8680	8680	8680	0
550	20241016	101300	65884610	8680	8680	8680	8680	14
551	20241016	101200	65763090	8710	8710	8710	8710	0
552	20241016	101100	65763090	8710	8690	8710	8690	44
553	20241016	101000	65380130	8690	8690	8690	8690	0
554	20241016	100900	65380130	8690	8690	8690	8690	0
555	20241016	100800	65380130	8690	8690	8690	8690	0
556	20241016	100700	65380130	8690	8690	8690	8690	0
557	20241016	100600	65380130	8690	8690	8690	8690	8
558	20241016	100500	65310610	8700	8700	8700	8700	0
559	20241016	100400	65310610	8700	8700	8700	8700	0
560	20241016	100300	65310610	8700	8700	8700	8700	0
561	20241016	100200	65310610	8700	8700	8700	8700	1
562	20241016	100100	65301910	8700	8680	8700	8680	3
563	20241016	100000	65275830	8650	8650	8650	8650	0
564	20241016	095900	65275830	8650	8650	8650	8650	0
565	20241016	095800	65275830	8650	8650	8650	8650	0
566	20241016	095700	65275830	8650	8650	8650	8650	0
567	20241016	095600	65275830	8650	8650	8650	8650	0
568	20241016	095500	65275830	8650	8650	8650	8650	1
569	20241016	095400	65267180	8650	8650	8650	8650	0
570	20241016	095300	65267180	8650	8650	8650	8650	0
571	20241016	095200	65267180	8650	8650	8650	8650	0
572	20241016	095100	65267180	8650	8650	8650	8650	0
573	20241016	095000	65267180	8650	8650	8650	8650	0
574	20241016	094900	65267180	8650	8680	8680	8640	4623
575	20241016	094800	25262720	8700	8700	8700	8700	0
576	20241016	094700	25262720	8700	8700	8700	8700	0
577	20241016	094600	25262720	8700	8700	8700	8700	0
578	20241016	094500	25262720	8700	8700	8700	8700	0
579	20241016	094400	25262720	8700	8700	8700	8700	0
580	20241016	094300	25262720	8700	8700	8700	8700	5
581	20241016	094200	25219220	8700	8700	8700	8700	4
582	20241016	094100	25184420	8700	8690	8700	8690	423
583	20241016	094000	21506760	8680	8680	8680	8680	165
584	20241016	093900	20074560	8690	8690	8690	8690	0
585	20241016	093800	20074560	8690	8690	8690	8690	0
586	20241016	093700	20074560	8690	8690	8690	8690	0
587	20241016	093600	20074560	8690	8690	8690	8690	0
588	20241016	093500	20074560	8690	8690	8690	8690	0
589	20241016	093400	20074560	8690	8690	8690	8690	0
590	20241016	093300	20074560	8690	8690	8690	8690	1
591	20241016	093200	20065870	8690	8690	8690	8690	0
592	20241016	093100	20065870	8690	8690	8690	8690	5
593	20241016	093000	20022420	8690	8690	8690	8690	0
594	20241016	092900	20022420	8690	8690	8690	8690	1
595	20241016	092800	20013730	8660	8660	8660	8660	0
596	20241016	092700	20013730	8660	8660	8660	8660	0
597	20241016	092600	20013730	8660	8660	8660	8660	272
598	20241016	092500	17658210	8660	8660	8660	8660	0
599	20241016	092400	17658210	8660	8660	8660	8660	0
600	20241016	092300	17658210	8660	8680	8680	8660	272
601	20241016	092200	15300470	8680	8680	8680	8680	0
602	20241016	092100	15300470	8680	8680	8680	8680	66
603	20241016	092000	14727590	8680	8680	8680	8680	200
604	20241016	091900	12991590	8690	8690	8690	8690	36
605	20241016	091800	12678750	8700	8700	8700	8700	0
606	20241016	091700	12678750	8700	8700	8700	8700	57
607	20241016	091600	12182850	8700	8700	8700	8700	5
608	20241016	091500	12139350	8700	8700	8700	8700	45
609	20241016	091400	11747850	8700	8700	8700	8700	15
610	20241016	091300	11617350	8710	8710	8710	8710	0
611	20241016	091200	11617350	8710	8710	8710	8710	1
612	20241016	091100	11608640	8700	8700	8700	8700	1
613	20241016	091000	11599940	8700	8700	8700	8700	0
614	20241016	090900	11599940	8700	8720	8720	8700	96
615	20241016	090800	10763400	8720	8720	8720	8720	18
616	20241016	090700	10606440	8730	8730	8730	8730	0
617	20241016	090600	10606440	8730	8720	8730	8720	3
618	20241016	090500	10580270	8710	8710	8710	8710	178
619	20241016	090400	9029890	8710	8730	8730	8710	873
620	20241016	090300	1425330	8730	8730	8730	8730	0
621	20241016	090200	1425330	8730	8730	8730	8730	11
622	20241016	090100	1329300	8730	8730	8730	8730	17
623	20241016	090000	1180890	8720	8750	8750	8720	135