KissMeData/037460/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192200	218302180	8670	8670	8670	8670	608
3	20241017	192100	218302180	8670	8670	8670	8670	0
4	20241017	192000	218302180	8670	8670	8670	8670	0
5	20241017	191900	218302180	8670	8670	8670	8670	0
6	20241017	191800	218302180	8670	8670	8670	8670	0
7	20241017	191700	218302180	8670	8670	8670	8670	0
8	20241017	191600	218302180	8670	8670	8670	8670	0
9	20241017	191500	218302180	8670	8670	8670	8670	0
10	20241017	191400	218302180	8670	8670	8670	8670	0
11	20241017	191300	218302180	8670	8670	8670	8670	0
12	20241017	191200	218302180	8670	8670	8670	8670	0
13	20241017	191100	218302180	8670	8670	8670	8670	0
14	20241017	191000	218302180	8670	8670	8670	8670	0
15	20241017	190900	218302180	8670	8670	8670	8670	0
16	20241017	190800	218302180	8670	8670	8670	8670	0
17	20241017	190700	218302180	8670	8670	8670	8670	0
18	20241017	190600	218302180	8670	8670	8670	8670	0
19	20241017	190500	218302180	8670	8670	8670	8670	0
20	20241017	190400	218302180	8670	8670	8670	8670	0
21	20241017	190300	218302180	8670	8670	8670	8670	0
22	20241017	190200	218302180	8670	8670	8670	8670	0
23	20241017	190100	218302180	8670	8670	8670	8670	0
24	20241017	190000	218302180	8670	8670	8670	8670	0
25	20241017	185900	218302180	8670	8670	8670	8670	0
26	20241017	185800	218302180	8670	8670	8670	8670	0
27	20241017	185700	218302180	8670	8670	8670	8670	0
28	20241017	185600	218302180	8670	8670	8670	8670	0
29	20241017	185500	218302180	8670	8670	8670	8670	0
30	20241017	185400	218302180	8670	8670	8670	8670	0
31	20241017	185300	218302180	8670	8670	8670	8670	0
32	20241017	185200	218302180	8670	8670	8670	8670	608
33	20241017	185100	218302180	8670	8670	8670	8670	0
34	20241017	185000	218302180	8670	8670	8670	8670	0
35	20241017	184900	218302180	8670	8670	8670	8670	0
36	20241017	184800	218302180	8670	8670	8670	8670	0
37	20241017	184700	218302180	8670	8670	8670	8670	0
38	20241017	184600	218302180	8670	8670	8670	8670	0
39	20241017	184500	218302180	8670	8670	8670	8670	0
40	20241017	184400	218302180	8670	8670	8670	8670	0
41	20241017	184300	218302180	8670	8670	8670	8670	0
42	20241017	184200	218302180	8670	8670	8670	8670	0
43	20241017	184100	218302180	8670	8670	8670	8670	0
44	20241017	184000	218302180	8670	8670	8670	8670	0
45	20241017	183900	218302180	8670	8670	8670	8670	0
46	20241017	183800	218302180	8670	8670	8670	8670	0
47	20241017	183700	218302180	8670	8670	8670	8670	0
48	20241017	183600	218302180	8670	8670	8670	8670	0
49	20241017	183500	218302180	8670	8670	8670	8670	0
50	20241017	183400	218302180	8670	8670	8670	8670	0
51	20241017	183300	218302180	8670	8670	8670	8670	0
52	20241017	183200	218302180	8670	8670	8670	8670	0
53	20241017	183100	218302180	8670	8670	8670	8670	0
54	20241017	183000	218302180	8670	8670	8670	8670	0
55	20241017	182900	218302180	8670	8670	8670	8670	0
56	20241017	182800	218302180	8670	8670	8670	8670	0
57	20241017	182700	218302180	8670	8670	8670	8670	0
58	20241017	182600	218302180	8670	8670	8670	8670	0
59	20241017	182500	218302180	8670	8670	8670	8670	0
60	20241017	182400	218302180	8670	8670	8670	8670	0
61	20241017	182300	218302180	8670	8670	8670	8670	0
62	20241017	182200	218302180	8670	8670	8670	8670	608
63	20241017	182100	218302180	8670	8670	8670	8670	0
64	20241017	182000	218302180	8670	8670	8670	8670	0
65	20241017	181900	218302180	8670	8670	8670	8670	0
66	20241017	181800	218302180	8670	8670	8670	8670	0
67	20241017	181700	218302180	8670	8670	8670	8670	0
68	20241017	181600	218302180	8670	8670	8670	8670	0
69	20241017	181500	218302180	8670	8670	8670	8670	0
70	20241017	181400	218302180	8670	8670	8670	8670	0
71	20241017	181300	218302180	8670	8670	8670	8670	0
72	20241017	181200	218302180	8670	8670	8670	8670	0
73	20241017	181100	218302180	8670	8670	8670	8670	0
74	20241017	181000	218302180	8670	8670	8670	8670	0
75	20241017	180900	218302180	8670	8670	8670	8670	0
76	20241017	180800	218302180	8670	8670	8670	8670	0
77	20241017	180700	218302180	8670	8670	8670	8670	0
78	20241017	180600	218302180	8670	8670	8670	8670	0
79	20241017	180500	218302180	8670	8670	8670	8670	0
80	20241017	180400	218302180	8670	8670	8670	8670	0
81	20241017	180300	218302180	8670	8670	8670	8670	0
82	20241017	180200	218302180	8670	8670	8670	8670	0
83	20241017	180100	218302180	8670	8670	8670	8670	0
84	20241017	180000	218302180	8670	8670	8670	8670	0
85	20241017	175900	218302180	8670	8670	8670	8670	0
86	20241017	175800	218302180	8670	8670	8670	8670	0
87	20241017	175700	218302180	8670	8670	8670	8670	0
88	20241017	175600	218302180	8670	8670	8670	8670	0
89	20241017	175500	218302180	8670	8670	8670	8670	0
90	20241017	175400	218302180	8670	8670	8670	8670	0
91	20241017	175300	218302180	8670	8670	8670	8670	0
92	20241017	175200	218302180	8670	8670	8670	8670	608
93	20241017	175100	218302180	8670	8670	8670	8670	0
94	20241017	175000	218302180	8670	8670	8670	8670	0
95	20241017	174900	218302180	8670	8670	8670	8670	0
96	20241017	174800	218302180	8670	8670	8670	8670	0
97	20241017	174700	218302180	8670	8670	8670	8670	0
98	20241017	174600	218302180	8670	8670	8670	8670	0
99	20241017	174500	218302180	8670	8670	8670	8670	0
100	20241017	174400	218302180	8670	8670	8670	8670	0
101	20241017	174300	218302180	8670	8670	8670	8670	0
102	20241017	174200	218302180	8670	8670	8670	8670	0
103	20241017	174100	218302180	8670	8670	8670	8670	0
104	20241017	174000	218302180	8670	8670	8670	8670	0
105	20241017	173900	218302180	8670	8670	8670	8670	0
106	20241017	173800	218302180	8670	8670	8670	8670	0
107	20241017	173700	218302180	8670	8670	8670	8670	0
108	20241017	173600	218302180	8670	8670	8670	8670	0
109	20241017	173500	218302180	8670	8670	8670	8670	0
110	20241017	173400	218302180	8670	8670	8670	8670	0
111	20241017	173300	218302180	8670	8670	8670	8670	0
112	20241017	173200	218302180	8670	8670	8670	8670	0
113	20241017	173100	218302180	8670	8670	8670	8670	0
114	20241017	173000	218302180	8670	8670	8670	8670	0
115	20241017	172900	218302180	8670	8670	8670	8670	0
116	20241017	172800	218302180	8670	8670	8670	8670	0
117	20241017	172700	218302180	8670	8670	8670	8670	0
118	20241017	172600	218302180	8670	8670	8670	8670	0
119	20241017	172500	218302180	8670	8670	8670	8670	0
120	20241017	172400	218302180	8670	8670	8670	8670	0
121	20241017	172300	218302180	8670	8670	8670	8670	0
122	20241017	172200	218302180	8670	8670	8670	8670	608
123	20241017	172100	218302180	8670	8670	8670	8670	0
124	20241017	172000	218302180	8670	8670	8670	8670	0
125	20241017	171900	218302180	8670	8670	8670	8670	0
126	20241017	171800	218302180	8670	8670	8670	8670	0
127	20241017	171700	218302180	8670	8670	8670	8670	0
128	20241017	171600	218302180	8670	8670	8670	8670	0
129	20241017	171500	218302180	8670	8670	8670	8670	0
130	20241017	171400	218302180	8670	8670	8670	8670	0
131	20241017	171300	218302180	8670	8670	8670	8670	0
132	20241017	171200	218302180	8670	8670	8670	8670	0
133	20241017	171100	218302180	8670	8670	8670	8670	0
134	20241017	171000	218302180	8670	8670	8670	8670	0
135	20241017	170900	218302180	8670	8670	8670	8670	0
136	20241017	170800	218302180	8670	8670	8670	8670	0
137	20241017	170700	218302180	8670	8670	8670	8670	0
138	20241017	170600	218302180	8670	8670	8670	8670	0
139	20241017	170500	218302180	8670	8670	8670	8670	0
140	20241017	170400	218302180	8670	8670	8670	8670	0
141	20241017	170300	218302180	8670	8670	8670	8670	0
142	20241017	170200	218302180	8670	8670	8670	8670	0
143	20241017	170100	218302180	8670	8670	8670	8670	0
144	20241017	170000	218302180	8670	8670	8670	8670	0
145	20241017	165900	218302180	8670	8670	8670	8670	0
146	20241017	165800	218302180	8670	8670	8670	8670	0
147	20241017	165700	218302180	8670	8670	8670	8670	0
148	20241017	165600	218302180	8670	8670	8670	8670	0
149	20241017	165500	218302180	8670	8670	8670	8670	0
150	20241017	165400	218302180	8670	8670	8670	8670	0
151	20241017	165300	218302180	8670	8670	8670	8670	0
152	20241017	165200	218302180	8670	8670	8670	8670	608
153	20241017	165100	218302180	8670	8670	8670	8670	0
154	20241017	165000	218302180	8670	8670	8670	8670	0
155	20241017	164900	218302180	8670	8670	8670	8670	0
156	20241017	164800	218302180	8670	8670	8670	8670	0
157	20241017	164700	218302180	8670	8670	8670	8670	0
158	20241017	164600	218302180	8670	8670	8670	8670	0
159	20241017	164500	218302180	8670	8670	8670	8670	0
160	20241017	164400	218302180	8670	8670	8670	8670	0
161	20241017	164300	218302180	8670	8670	8670	8670	0
162	20241017	164200	218302180	8670	8670	8670	8670	0
163	20241017	164100	218302180	8670	8670	8670	8670	0
164	20241017	164000	218302180	8670	8670	8670	8670	0
165	20241017	163900	218302180	8670	8670	8670	8670	0
166	20241017	163800	218302180	8670	8670	8670	8670	0
167	20241017	163700	218302180	8670	8670	8670	8670	0
168	20241017	163600	218302180	8670	8670	8670	8670	0
169	20241017	163500	218302180	8670	8670	8670	8670	0
170	20241017	163400	218302180	8670	8670	8670	8670	0
171	20241017	163300	218302180	8670	8670	8670	8670	0
172	20241017	163200	218302180	8670	8670	8670	8670	0
173	20241017	163100	218302180	8670	8670	8670	8670	0
174	20241017	163000	218302180	8670	8670	8670	8670	0
175	20241017	162900	218302180	8670	8670	8670	8670	0
176	20241017	162800	218302180	8670	8670	8670	8670	0
177	20241017	162700	218302180	8670	8670	8670	8670	0
178	20241017	162600	218302180	8670	8670	8670	8670	0
179	20241017	162500	218302180	8670	8670	8670	8670	0
180	20241017	162400	218302180	8670	8670	8670	8670	0
181	20241017	162300	218302180	8670	8670	8670	8670	0
182	20241017	162200	218302180	8670	8670	8670	8670	608
183	20241017	162100	218302180	8670	8670	8670	8670	0
184	20241017	162000	218302180	8670	8670	8670	8670	0
185	20241017	161900	218302180	8670	8670	8670	8670	0
186	20241017	161800	218302180	8670	8670	8670	8670	0
187	20241017	161700	218302180	8670	8670	8670	8670	0
188	20241017	161600	218302180	8670	8670	8670	8670	0
189	20241017	161500	218302180	8670	8670	8670	8670	0
190	20241017	161400	218302180	8670	8670	8670	8670	0
191	20241017	161300	218302180	8670	8670	8670	8670	0
192	20241017	161200	218302180	8670	8670	8670	8670	0
193	20241017	161100	218302180	8670	8670	8670	8670	0
194	20241017	161000	218302180	8670	8670	8670	8670	0
195	20241017	160900	218302180	8670	8670	8670	8670	0
196	20241017	160800	218302180	8670	8670	8670	8670	0
197	20241017	160700	218302180	8670	8670	8670	8670	0
198	20241017	160600	218302180	8670	8670	8670	8670	0
199	20241017	160500	218302180	8670	8670	8670	8670	0
200	20241017	160400	218302180	8670	8670	8670	8670	0
201	20241017	160300	218302180	8670	8670	8670	8670	0
202	20241017	160200	218302180	8670	8670	8670	8670	0
203	20241017	160100	218302180	8670	8670	8670	8670	0
204	20241017	160000	218302180	8670	8670	8670	8670	0
205	20241017	155900	218302180	8670	8670	8670	8670	0
206	20241017	155800	218302180	8670	8670	8670	8670	0
207	20241017	155700	218302180	8670	8670	8670	8670	0
208	20241017	155600	218302180	8670	8670	8670	8670	0
209	20241017	155500	218302180	8670	8670	8670	8670	0
210	20241017	155400	218302180	8670	8670	8670	8670	0
211	20241017	155300	218302180	8670	8670	8670	8670	0
212	20241017	155200	218302180	8670	8670	8670	8670	608
213	20241017	155100	218302180	8670	8670	8670	8670	0
214	20241017	155000	218302180	8670	8670	8670	8670	0
215	20241017	154900	218302180	8670	8670	8670	8670	0
216	20241017	154800	218302180	8670	8670	8670	8670	0
217	20241017	154700	218302180	8670	8670	8670	8670	0
218	20241017	154600	218302180	8670	8670	8670	8670	0
219	20241017	154500	218302180	8670	8670	8670	8670	0
220	20241017	154400	218302180	8670	8670	8670	8670	0
221	20241017	154300	218302180	8670	8670	8670	8670	0
222	20241017	154200	218302180	8670	8670	8670	8670	0
223	20241017	154100	218302180	8670	8670	8670	8670	0
224	20241017	154000	218302180	8670	8670	8670	8670	0
225	20241017	153900	218302180	8670	8670	8670	8670	0
226	20241017	153800	218302180	8670	8670	8670	8670	0
227	20241017	153700	218302180	8670	8670	8670	8670	0
228	20241017	153600	218302180	8670	8670	8670	8670	0
229	20241017	153500	218302180	8670	8670	8670	8670	0
230	20241017	153400	218302180	8670	8670	8670	8670	0
231	20241017	153300	218302180	8670	8670	8670	8670	0
232	20241017	153200	218302180	8670	8670	8670	8670	0
233	20241017	153100	218302180	8670	8670	8670	8670	0
234	20241017	153000	218302180	8670	8670	8670	8670	608
235	20241017	152900	213030820	8640	8640	8640	8640	0
236	20241017	152800	213030820	8640	8640	8640	8640	0
237	20241017	152700	213030820	8640	8640	8640	8640	0
238	20241017	152600	213030820	8640	8640	8640	8640	0
239	20241017	152500	213030820	8640	8640	8640	8640	0
240	20241017	152400	213030820	8640	8640	8640	8640	0
241	20241017	152300	213030820	8640	8640	8640	8640	0
242	20241017	152200	213030820	8640	8640	8640	8640	0
243	20241017	152100	213030820	8640	8640	8640	8640	0
244	20241017	152000	213030820	8640	8640	8640	8640	0
245	20241017	151900	213030820	8640	8640	8660	8640	105
246	20241017	151800	212123600	8640	8640	8640	8640	0
247	20241017	151700	212123600	8640	8640	8640	8640	0
248	20241017	151600	212123600	8640	8650	8650	8640	86
249	20241017	151500	211380550	8660	8660	8660	8660	0
250	20241017	151400	211380550	8660	8660	8660	8660	0
251	20241017	151300	211380550	8660	8660	8660	8660	2
252	20241017	151200	211363230	8620	8640	8640	8620	125
253	20241017	151100	210285690	8620	8620	8620	8620	0
254	20241017	151000	210285690	8620	8640	8640	8620	54
255	20241017	150900	209819710	8640	8640	8640	8640	3505
256	20241017	150800	179536510	8640	8640	8640	8640	0
257	20241017	150700	179536510	8640	8640	8640	8640	20
258	20241017	150600	179363710	8660	8660	8660	8660	1
259	20241017	150500	179355050	8650	8650	8650	8650	0
260	20241017	150400	179355050	8650	8660	8660	8650	112
261	20241017	150300	178386150	8650	8650	8650	8650	0
262	20241017	150200	178386150	8650	8650	8650	8650	3
263	20241017	150100	178360200	8640	8640	8640	8640	0
264	20241017	150000	178360200	8640	8640	8640	8640	0
265	20241017	145900	178360200	8640	8640	8640	8640	0
266	20241017	145800	178360200	8640	8650	8650	8640	1002
267	20241017	145700	169702900	8650	8650	8650	8650	9
268	20241017	145600	169625050	8650	8650	8650	8650	0
269	20241017	145500	169625050	8650	8650	8650	8650	0
270	20241017	145400	169625050	8650	8650	8650	8650	0
271	20241017	145300	169625050	8650	8650	8650	8650	5
272	20241017	145200	169581800	8660	8660	8660	8660	1
273	20241017	145100	169573140	8650	8650	8650	8650	5
274	20241017	145000	169529890	8650	8650	8650	8650	0
275	20241017	144900	169529890	8650	8650	8650	8650	5
276	20241017	144800	169486640	8660	8660	8660	8660	2
277	20241017	144700	169469320	8650	8650	8650	8650	120
278	20241017	144600	168431320	8650	8650	8650	8650	0
279	20241017	144500	168431320	8650	8650	8650	8650	0
280	20241017	144400	168431320	8650	8650	8650	8650	0
281	20241017	144300	168431320	8650	8650	8650	8650	0
282	20241017	144200	168431320	8650	8650	8650	8650	0
283	20241017	144100	168431320	8650	8650	8650	8650	9
284	20241017	144000	168353470	8650	8650	8650	8650	0
285	20241017	143900	168353470	8650	8650	8650	8650	1
286	20241017	143800	168344820	8660	8660	8660	8660	0
287	20241017	143700	168344820	8660	8660	8660	8660	0
288	20241017	143600	168344820	8660	8660	8660	8660	0
289	20241017	143500	168344820	8660	8660	8660	8660	0
290	20241017	143400	168344820	8660	8660	8660	8660	11
291	20241017	143300	168249560	8660	8660	8660	8660	0
292	20241017	143200	168249560	8660	8660	8660	8660	0
293	20241017	143100	168249560	8660	8660	8660	8660	2
294	20241017	143000	168232240	8670	8670	8670	8670	0
295	20241017	142900	168232240	8670	8670	8670	8670	0
296	20241017	142800	168232240	8670	8670	8670	8670	0
297	20241017	142700	168232240	8670	8670	8670	8670	0
298	20241017	142600	168232240	8670	8670	8670	8670	0
299	20241017	142500	168232240	8670	8670	8670	8670	0
300	20241017	142400	168232240	8670	8670	8670	8670	0
301	20241017	142300	168232240	8670	8670	8670	8670	0
302	20241017	142200	168232240	8670	8670	8670	8670	0
303	20241017	142100	168232240	8670	8670	8670	8670	0
304	20241017	142000	168232240	8670	8670	8670	8670	0
305	20241017	141900	168232240	8670	8670	8670	8670	0
306	20241017	141800	168232240	8670	8670	8670	8670	0
307	20241017	141700	168232240	8670	8670	8670	8670	0
308	20241017	141600	168232240	8670	8670	8670	8670	0
309	20241017	141500	168232240	8670	8670	8670	8670	0
310	20241017	141400	168232240	8670	8670	8670	8670	0
311	20241017	141300	168232240	8670	8670	8670	8670	0
312	20241017	141200	168232240	8670	8670	8670	8670	0
313	20241017	141100	168232240	8670	8660	8670	8660	10
314	20241017	141000	168145620	8650	8650	8650	8650	0
315	20241017	140900	168145620	8650	8650	8650	8650	2
316	20241017	140800	168128320	8660	8660	8660	8660	2
317	20241017	140700	168111000	8670	8670	8670	8670	0
318	20241017	140600	168111000	8670	8670	8670	8670	0
319	20241017	140500	168111000	8670	8670	8670	8670	0
320	20241017	140400	168111000	8670	8670	8670	8670	0
321	20241017	140300	168111000	8670	8670	8670	8670	0
322	20241017	140200	168111000	8670	8670	8670	8670	2
323	20241017	140100	168093660	8650	8650	8650	8650	6
324	20241017	140000	168041760	8650	8650	8650	8650	0
325	20241017	135900	168041760	8650	8650	8650	8650	0
326	20241017	135800	168041760	8650	8650	8650	8650	0
327	20241017	135700	168041760	8650	8650	8650	8650	0
328	20241017	135600	168041760	8650	8650	8650	8650	1
329	20241017	135500	168033110	8640	8660	8660	8640	17
330	20241017	135400	167886080	8680	8680	8680	8680	0
331	20241017	135300	167886080	8680	8680	8680	8680	0
332	20241017	135200	167886080	8680	8680	8680	8680	0
333	20241017	135100	167886080	8680	8680	8680	8680	0
334	20241017	135000	167886080	8680	8680	8680	8680	0
335	20241017	134900	167886080	8680	8680	8680	8680	0
336	20241017	134800	167886080	8680	8680	8680	8680	1
337	20241017	134700	167877400	8670	8670	8670	8670	10
338	20241017	134600	167790700	8680	8680	8680	8680	0
339	20241017	134500	167790700	8680	8680	8680	8680	4
340	20241017	134400	167755980	8660	8650	8660	8650	46
341	20241017	134300	167358070	8640	8650	8650	8640	105
342	20241017	134200	166450820	8650	8650	8650	8650	222
343	20241017	134100	164530520	8650	8650	8650	8650	0
344	20241017	134000	164530520	8650	8650	8650	8650	2
345	20241017	133900	164513220	8650	8650	8650	8650	2
346	20241017	133800	164495920	8640	8640	8640	8640	0
347	20241017	133700	164495920	8640	8640	8640	8640	792
348	20241017	133600	157653040	8650	8650	8650	8650	0
349	20241017	133500	157653040	8650	8650	8650	8650	0
350	20241017	133400	157653040	8650	8650	8650	8650	50
351	20241017	133300	157220540	8650	8650	8650	8650	0
352	20241017	133200	157220540	8650	8650	8650	8650	55
353	20241017	133100	156744790	8640	8640	8640	8640	0
354	20241017	133000	156744790	8640	8640	8640	8640	1
355	20241017	132900	156736150	8640	8640	8640	8640	16
356	20241017	132800	156597910	8640	8640	8640	8640	0
357	20241017	132700	156597910	8640	8640	8640	8640	0
358	20241017	132600	156597910	8640	8640	8640	8640	0
359	20241017	132500	156597910	8640	8640	8640	8640	18
360	20241017	132400	156442390	8630	8630	8630	8630	27
361	20241017	132300	156209380	8630	8630	8630	8630	0
362	20241017	132200	156209380	8630	8630	8630	8630	500
363	20241017	132100	151894380	8630	8630	8630	8630	0
364	20241017	132000	151894380	8630	8630	8630	8630	0
365	20241017	131900	151894380	8630	8630	8630	8630	0
366	20241017	131800	151894380	8630	8630	8630	8630	0
367	20241017	131700	151894380	8630	8630	8630	8630	0
368	20241017	131600	151894380	8630	8630	8630	8630	0
369	20241017	131500	151894380	8630	8630	8630	8630	470
370	20241017	131400	147838280	8630	8630	8630	8630	0
371	20241017	131300	147838280	8630	8630	8630	8630	0
372	20241017	131200	147838280	8630	8630	8630	8630	0
373	20241017	131100	147838280	8630	8630	8630	8630	3
374	20241017	131000	147812390	8630	8630	8630	8630	1
375	20241017	130900	147803760	8620	8620	8620	8620	0
376	20241017	130800	147803760	8620	8620	8620	8620	0
377	20241017	130700	147803760	8620	8630	8630	8620	112
378	20241017	130600	146837320	8630	8630	8630	8620	45
379	20241017	130500	146448990	8620	8620	8620	8620	0
380	20241017	130400	146448990	8620	8620	8620	8620	0
381	20241017	130300	146448990	8620	8620	8620	8620	5
382	20241017	130200	146405890	8620	8620	8620	8620	0
383	20241017	130100	146405890	8620	8620	8620	8620	0
384	20241017	130000	146405890	8620	8620	8620	8620	0
385	20241017	125900	146405890	8620	8630	8630	8620	7
386	20241017	125800	146345540	8630	8630	8630	8630	0
387	20241017	125700	146345540	8630	8630	8630	8630	0
388	20241017	125600	146345540	8630	8630	8630	8630	0
389	20241017	125500	146345540	8630	8630	8630	8630	0
390	20241017	125400	146345540	8630	8630	8630	8630	0
391	20241017	125300	146345540	8630	8630	8630	8630	0
392	20241017	125200	146345540	8630	8630	8630	8620	35
393	20241017	125100	146043510	8620	8620	8620	8620	0
394	20241017	125000	146043510	8620	8620	8620	8620	1
395	20241017	124900	146034890	8630	8630	8630	8630	0
396	20241017	124800	146034890	8630	8630	8630	8630	0
397	20241017	124700	146034890	8630	8630	8630	8630	0
398	20241017	124600	146034890	8630	8630	8630	8630	2
399	20241017	124500	146017630	8630	8630	8630	8630	0
400	20241017	124400	146017630	8630	8630	8630	8630	0
401	20241017	124300	146017630	8630	8630	8630	8630	0
402	20241017	124200	146017630	8630	8630	8630	8630	0
403	20241017	124100	146017630	8630	8630	8630	8630	8
404	20241017	124000	145948590	8630	8630	8630	8630	1
405	20241017	123900	145939960	8630	8630	8630	8630	1
406	20241017	123800	145931330	8630	8630	8630	8630	572
407	20241017	123700	140994970	8630	8630	8630	8630	100
408	20241017	123600	140131970	8630	8630	8630	8630	0
409	20241017	123500	140131970	8630	8630	8630	8630	0
410	20241017	123400	140131970	8630	8630	8630	8630	20
411	20241017	123300	139959370	8630	8630	8630	8630	0
412	20241017	123200	139959370	8630	8630	8630	8630	0
413	20241017	123100	139959370	8630	8630	8630	8630	200
414	20241017	123000	138233370	8630	8630	8630	8630	1470
415	20241017	122900	125547270	8640	8640	8640	8640	0
416	20241017	122800	125547270	8640	8640	8640	8640	0
417	20241017	122700	125547270	8640	8640	8640	8640	0
418	20241017	122600	125547270	8640	8640	8640	8640	0
419	20241017	122500	125547270	8640	8640	8640	8640	0
420	20241017	122400	125547270	8640	8640	8640	8640	0
421	20241017	122300	125547270	8640	8640	8640	8640	0
422	20241017	122200	125547270	8640	8640	8640	8640	0
423	20241017	122100	125547270	8640	8640	8640	8640	0
424	20241017	122000	125547270	8640	8640	8640	8640	0
425	20241017	121900	125547270	8640	8640	8640	8640	0
426	20241017	121800	125547270	8640	8640	8640	8640	0
427	20241017	121700	125547270	8640	8640	8640	8640	0
428	20241017	121600	125547270	8640	8640	8640	8640	0
429	20241017	121500	125547270	8640	8640	8640	8640	0
430	20241017	121400	125547270	8640	8640	8640	8640	0
431	20241017	121300	125547270	8640	8640	8640	8640	448
432	20241017	121200	121676550	8650	8650	8650	8650	0
433	20241017	121100	121676550	8650	8650	8650	8650	0
434	20241017	121000	121676550	8650	8650	8650	8650	5
435	20241017	120900	121633300	8650	8650	8650	8650	0
436	20241017	120800	121633300	8650	8650	8650	8650	1
437	20241017	120700	121624650	8640	8640	8640	8640	0
438	20241017	120600	121624650	8640	8640	8640	8640	0
439	20241017	120500	121624650	8640	8640	8640	8640	0
440	20241017	120400	121624650	8640	8640	8640	8640	0
441	20241017	120300	121624650	8640	8640	8640	8640	0
442	20241017	120200	121624650	8640	8640	8640	8640	0
443	20241017	120100	121624650	8640	8640	8640	8640	0
444	20241017	120000	121624650	8640	8640	8640	8640	33
445	20241017	115900	121339530	8640	8640	8640	8640	100
446	20241017	115800	120475530	8640	8640	8640	8640	0
447	20241017	115700	120475530	8640	8640	8640	8640	0
448	20241017	115600	120475530	8640	8640	8640	8640	0
449	20241017	115500	120475530	8640	8640	8640	8640	735
450	20241017	115400	114125130	8640	8640	8640	8640	0
451	20241017	115300	114125130	8640	8640	8640	8640	0
452	20241017	115200	114125130	8640	8640	8640	8640	0
453	20241017	115100	114125130	8640	8640	8640	8640	0
454	20241017	115000	114125130	8640	8640	8640	8640	0
455	20241017	114900	114125130	8640	8640	8640	8640	305
456	20241017	114800	111489930	8650	8650	8650	8650	0
457	20241017	114700	111489930	8650	8650	8650	8650	0
458	20241017	114600	111489930	8650	8650	8650	8650	0
459	20241017	114500	111489930	8650	8650	8650	8650	0
460	20241017	114400	111489930	8650	8650	8650	8650	1
461	20241017	114300	111481280	8640	8640	8640	8640	0
462	20241017	114200	111481280	8640	8640	8640	8640	0
463	20241017	114100	111481280	8640	8640	8640	8640	2
464	20241017	114000	111464000	8640	8640	8640	8640	24
465	20241017	113900	111256640	8640	8640	8640	8640	0
466	20241017	113800	111256640	8640	8640	8640	8640	0
467	20241017	113700	111256640	8640	8640	8640	8640	0
468	20241017	113600	111256640	8640	8640	8640	8640	0
469	20241017	113500	111256640	8640	8640	8640	8640	0
470	20241017	113400	111256640	8640	8640	8640	8640	0
471	20241017	113300	111256640	8640	8640	8640	8640	0
472	20241017	113200	111256640	8640	8640	8640	8640	0
473	20241017	113100	111256640	8640	8640	8640	8640	0
474	20241017	113000	111256640	8640	8640	8640	8640	169
475	20241017	112900	109796480	8640	8640	8640	8640	0
476	20241017	112800	109796480	8640	8640	8640	8640	0
477	20241017	112700	109796480	8640	8640	8640	8640	0
478	20241017	112600	109796480	8640	8640	8640	8640	0
479	20241017	112500	109796480	8640	8640	8640	8640	0
480	20241017	112400	109796480	8640	8640	8640	8640	0
481	20241017	112300	109796480	8640	8640	8640	8640	0
482	20241017	112200	109796480	8640	8640	8640	8640	0
483	20241017	112100	109796480	8640	8640	8640	8640	33
484	20241017	112000	109511360	8640	8640	8640	8640	0
485	20241017	111900	109511360	8640	8640	8640	8640	297
486	20241017	111800	106945280	8640	8640	8640	8640	140
487	20241017	111700	105735680	8640	8640	8640	8640	445
488	20241017	111600	101890880	8640	8640	8640	8640	1350
489	20241017	111500	90226880	8610	8610	8610	8610	0
490	20241017	111400	90226880	8610	8610	8610	8610	0
491	20241017	111300	90226880	8610	8610	8610	8610	0
492	20241017	111200	90226880	8610	8610	8610	8610	0
493	20241017	111100	90226880	8610	8610	8610	8610	0
494	20241017	111000	90226880	8610	8610	8610	8610	122
495	20241017	110900	89176460	8610	8610	8620	8610	257
496	20241017	110800	86961700	8620	8620	8620	8620	18
497	20241017	110700	86806540	8620	8620	8620	8620	0
498	20241017	110600	86806540	8620	8620	8620	8620	0
499	20241017	110500	86806540	8620	8620	8620	8620	0
500	20241017	110400	86806540	8620	8620	8620	8620	1493
501	20241017	110300	73936880	8630	8630	8630	8630	0
502	20241017	110200	73936880	8630	8640	8640	8630	2255
503	20241017	110100	54462160	8660	8660	8660	8660	0
504	20241017	110000	54462160	8660	8660	8660	8660	5
505	20241017	105900	54418860	8650	8670	8670	8650	1592
506	20241017	105800	40634830	8690	8690	8690	8690	11
507	20241017	105700	40539240	8670	8670	8670	8670	104
508	20241017	105600	39637560	8670	8670	8670	8670	0
509	20241017	105500	39637560	8670	8670	8670	8670	0
510	20241017	105400	39637560	8670	8670	8670	8670	0
511	20241017	105300	39637560	8670	8670	8670	8670	1
512	20241017	105200	39628890	8670	8670	8670	8670	15
513	20241017	105100	39498840	8670	8670	8670	8670	0
514	20241017	105000	39498840	8670	8670	8670	8670	0
515	20241017	104900	39498840	8670	8670	8670	8670	0
516	20241017	104800	39498840	8670	8670	8670	8670	0
517	20241017	104700	39498840	8670	8670	8670	8670	0
518	20241017	104600	39498840	8670	8670	8670	8670	3
519	20241017	104500	39472830	8670	8670	8670	8670	0
520	20241017	104400	39472830	8670	8670	8670	8670	2
521	20241017	104300	39455490	8660	8660	8660	8660	10
522	20241017	104200	39368890	8660	8660	8660	8660	0
523	20241017	104100	39368890	8660	8660	8660	8660	20
524	20241017	104000	39195690	8670	8670	8670	8670	0
525	20241017	103900	39195690	8670	8670	8670	8670	0
526	20241017	103800	39195690	8670	8670	8670	8670	200
527	20241017	103700	37461690	8670	8670	8670	8670	0
528	20241017	103600	37461690	8670	8670	8670	8670	0
529	20241017	103500	37461690	8670	8670	8670	8670	0
530	20241017	103400	37461690	8670	8670	8670	8670	140
531	20241017	103300	36247890	8690	8690	8690	8690	0
532	20241017	103200	36247890	8690	8690	8690	8690	0
533	20241017	103100	36247890	8690	8690	8690	8690	0
534	20241017	103000	36247890	8690	8690	8690	8690	1
535	20241017	102900	36239200	8670	8660	8670	8660	110
536	20241017	102800	35285600	8660	8660	8660	8660	10
537	20241017	102700	35199000	8660	8660	8660	8660	1
538	20241017	102600	35190340	8660	8660	8660	8660	0
539	20241017	102500	35190340	8660	8660	8660	8660	20
540	20241017	102400	35017140	8690	8680	8690	8680	918
541	20241017	102300	27044720	8670	8690	8690	8670	781
542	20241017	102200	20267710	8690	8690	8690	8690	15
543	20241017	102100	20137360	8690	8690	8690	8690	25
544	20241017	102000	19920110	8680	8680	8680	8680	0
545	20241017	101900	19920110	8680	8690	8690	8680	5
546	20241017	101800	19876670	8690	8690	8690	8690	0
547	20241017	101700	19876670	8690	8690	8690	8690	0
548	20241017	101600	19876670	8690	8690	8690	8690	0
549	20241017	101500	19876670	8690	8690	8690	8690	0
550	20241017	101400	19876670	8690	8690	8690	8690	0
551	20241017	101300	19876670	8690	8690	8690	8690	0
552	20241017	101200	19876670	8690	8690	8690	8690	0
553	20241017	101100	19876670	8690	8690	8690	8690	0
554	20241017	101000	19876670	8690	8690	8690	8690	10
555	20241017	100900	19789770	8690	8690	8690	8690	3
556	20241017	100800	19763700	8680	8680	8680	8680	16
557	20241017	100700	19624820	8690	8690	8690	8690	450
558	20241017	100600	15714320	8700	8700	8700	8700	2
559	20241017	100500	15696920	8700	8700	8700	8700	13
560	20241017	100400	15583820	8700	8700	8700	8700	14
561	20241017	100300	15462020	8700	8700	8700	8700	30
562	20241017	100200	15201020	8700	8700	8700	8700	1
563	20241017	100100	15192320	8700	8700	8700	8700	10
564	20241017	100000	15105320	8700	8700	8700	8700	49
565	20241017	095900	14679020	8700	8700	8700	8700	10
566	20241017	095800	14592020	8700	8700	8700	8700	2
567	20241017	095700	14574620	8690	8690	8690	8690	0
568	20241017	095600	14574620	8690	8690	8690	8690	0
569	20241017	095500	14574620	8690	8690	8690	8690	0
570	20241017	095400	14574620	8690	8690	8690	8690	0
571	20241017	095300	14574620	8690	8690	8690	8690	0
572	20241017	095200	14574620	8690	8690	8690	8690	0
573	20241017	095100	14574620	8690	8690	8690	8690	0
574	20241017	095000	14574620	8690	8690	8690	8690	0
575	20241017	094900	14574620	8690	8690	8690	8690	16
576	20241017	094800	14435580	8690	8690	8690	8690	5
577	20241017	094700	14392130	8690	8690	8690	8690	0
578	20241017	094600	14392130	8690	8690	8690	8690	0
579	20241017	094500	14392130	8690	8690	8690	8690	0
580	20241017	094400	14392130	8690	8690	8690	8690	0
581	20241017	094300	14392130	8690	8690	8690	8690	0
582	20241017	094200	14392130	8690	8690	8690	8690	5
583	20241017	094100	14348680	8690	8690	8690	8690	5
584	20241017	094000	14305230	8690	8690	8690	8690	11
585	20241017	093900	14209640	8690	8690	8690	8690	0
586	20241017	093800	14209640	8690	8690	8690	8690	0
587	20241017	093700	14209640	8690	8690	8690	8690	0
588	20241017	093600	14209640	8690	8690	8690	8690	0
589	20241017	093500	14209640	8690	8690	8690	8690	1
590	20241017	093400	14200950	8680	8680	8680	8680	0
591	20241017	093300	14200950	8680	8680	8680	8680	1
592	20241017	093200	14192270	8690	8690	8690	8690	0
593	20241017	093100	14192270	8690	8690	8690	8690	0
594	20241017	093000	14192270	8690	8690	8690	8690	46
595	20241017	092900	13792530	8680	8690	8690	8680	20
596	20241017	092800	13618880	8690	8690	8690	8690	5
597	20241017	092700	13575430	8690	8690	8690	8690	1
598	20241017	092600	13566740	8690	8690	8690	8690	0
599	20241017	092500	13566740	8690	8690	8690	8690	0
600	20241017	092400	13566740	8690	8690	8690	8690	0
601	20241017	092300	13566740	8690	8690	8690	8690	0
602	20241017	092200	13566740	8690	8690	8690	8690	0
603	20241017	092100	13566740	8690	8690	8690	8690	0
604	20241017	092000	13566740	8690	8690	8690	8690	0
605	20241017	091900	13566740	8690	8680	8690	8680	2
606	20241017	091800	13549370	8680	8680	8680	8680	0
607	20241017	091700	13549370	8680	8680	8680	8680	0
608	20241017	091600	13549370	8680	8680	8680	8680	10
609	20241017	091500	13462570	8680	8680	8680	8680	0
610	20241017	091400	13462570	8680	8680	8680	8680	0
611	20241017	091300	13462570	8680	8680	8680	8680	0
612	20241017	091200	13462570	8680	8680	8680	8680	0
613	20241017	091100	13462570	8680	8680	8680	8680	2
614	20241017	091000	13445210	8680	8680	8680	8680	0
615	20241017	090900	13445210	8680	8670	8680	8670	1032
616	20241017	090800	4492810	8680	8680	8680	8680	0
617	20241017	090700	4492810	8680	8680	8680	8680	0
618	20241017	090600	4492810	8680	8680	8680	8680	1
619	20241017	090500	4484130	8680	8680	8680	8680	0
620	20241017	090400	4484130	8680	8680	8680	8680	36
621	20241017	090300	4171650	8680	8680	8680	8680	100
622	20241017	090200	3303650	8680	8680	8680	8680	0
623	20241017	090100	3303650	8680	8680	8680	8680	22
624	20241017	090000	3112690	8690	8670	8690	8670	289