KissMeData/037460/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192200	126404400	8670	8670	8670	8670	56
3	20241018	192100	126404400	8670	8670	8670	8670	0
4	20241018	192000	126404400	8670	8670	8670	8670	0
5	20241018	191900	126404400	8670	8670	8670	8670	0
6	20241018	191800	126404400	8670	8670	8670	8670	0
7	20241018	191700	126404400	8670	8670	8670	8670	0
8	20241018	191600	126404400	8670	8670	8670	8670	0
9	20241018	191500	126404400	8670	8670	8670	8670	0
10	20241018	191400	126404400	8670	8670	8670	8670	0
11	20241018	191300	126404400	8670	8670	8670	8670	0
12	20241018	191200	126404400	8670	8670	8670	8670	0
13	20241018	191100	126404400	8670	8670	8670	8670	0
14	20241018	191000	126404400	8670	8670	8670	8670	0
15	20241018	190900	126404400	8670	8670	8670	8670	0
16	20241018	190800	126404400	8670	8670	8670	8670	0
17	20241018	190700	126404400	8670	8670	8670	8670	0
18	20241018	190600	126404400	8670	8670	8670	8670	0
19	20241018	190500	126404400	8670	8670	8670	8670	0
20	20241018	190400	126404400	8670	8670	8670	8670	0
21	20241018	190300	126404400	8670	8670	8670	8670	0
22	20241018	190200	126404400	8670	8670	8670	8670	0
23	20241018	190100	126404400	8670	8670	8670	8670	0
24	20241018	190000	126404400	8670	8670	8670	8670	0
25	20241018	185900	126404400	8670	8670	8670	8670	0
26	20241018	185800	126404400	8670	8670	8670	8670	0
27	20241018	185700	126404400	8670	8670	8670	8670	0
28	20241018	185600	126404400	8670	8670	8670	8670	0
29	20241018	185500	126404400	8670	8670	8670	8670	0
30	20241018	185400	126404400	8670	8670	8670	8670	0
31	20241018	185300	126404400	8670	8670	8670	8670	0
32	20241018	185200	126404400	8670	8670	8670	8670	56
33	20241018	185100	126404400	8670	8670	8670	8670	0
34	20241018	185000	126404400	8670	8670	8670	8670	0
35	20241018	184900	126404400	8670	8670	8670	8670	0
36	20241018	184800	126404400	8670	8670	8670	8670	0
37	20241018	184700	126404400	8670	8670	8670	8670	0
38	20241018	184600	126404400	8670	8670	8670	8670	0
39	20241018	184500	126404400	8670	8670	8670	8670	0
40	20241018	184400	126404400	8670	8670	8670	8670	0
41	20241018	184300	126404400	8670	8670	8670	8670	0
42	20241018	184200	126404400	8670	8670	8670	8670	0
43	20241018	184100	126404400	8670	8670	8670	8670	0
44	20241018	184000	126404400	8670	8670	8670	8670	0
45	20241018	183900	126404400	8670	8670	8670	8670	0
46	20241018	183800	126404400	8670	8670	8670	8670	0
47	20241018	183700	126404400	8670	8670	8670	8670	0
48	20241018	183600	126404400	8670	8670	8670	8670	0
49	20241018	183500	126404400	8670	8670	8670	8670	0
50	20241018	183400	126404400	8670	8670	8670	8670	0
51	20241018	183300	126404400	8670	8670	8670	8670	0
52	20241018	183200	126404400	8670	8670	8670	8670	0
53	20241018	183100	126404400	8670	8670	8670	8670	0
54	20241018	183000	126404400	8670	8670	8670	8670	0
55	20241018	182900	126404400	8670	8670	8670	8670	0
56	20241018	182800	126404400	8670	8670	8670	8670	0
57	20241018	182700	126404400	8670	8670	8670	8670	0
58	20241018	182600	126404400	8670	8670	8670	8670	0
59	20241018	182500	126404400	8670	8670	8670	8670	0
60	20241018	182400	126404400	8670	8670	8670	8670	0
61	20241018	182300	126404400	8670	8670	8670	8670	0
62	20241018	182200	126404400	8670	8670	8670	8670	56
63	20241018	182100	126404400	8670	8670	8670	8670	0
64	20241018	182000	126404400	8670	8670	8670	8670	0
65	20241018	181900	126404400	8670	8670	8670	8670	0
66	20241018	181800	126404400	8670	8670	8670	8670	0
67	20241018	181700	126404400	8670	8670	8670	8670	0
68	20241018	181600	126404400	8670	8670	8670	8670	0
69	20241018	181500	126404400	8670	8670	8670	8670	0
70	20241018	181400	126404400	8670	8670	8670	8670	0
71	20241018	181300	126404400	8670	8670	8670	8670	0
72	20241018	181200	126404400	8670	8670	8670	8670	0
73	20241018	181100	126404400	8670	8670	8670	8670	0
74	20241018	181000	126404400	8670	8670	8670	8670	0
75	20241018	180900	126404400	8670	8670	8670	8670	0
76	20241018	180800	126404400	8670	8670	8670	8670	0
77	20241018	180700	126404400	8670	8670	8670	8670	0
78	20241018	180600	126404400	8670	8670	8670	8670	0
79	20241018	180500	126404400	8670	8670	8670	8670	0
80	20241018	180400	126404400	8670	8670	8670	8670	0
81	20241018	180300	126404400	8670	8670	8670	8670	0
82	20241018	180200	126404400	8670	8670	8670	8670	0
83	20241018	180100	126404400	8670	8670	8670	8670	0
84	20241018	180000	126404400	8670	8670	8670	8670	0
85	20241018	175900	126404400	8670	8670	8670	8670	0
86	20241018	175800	126404400	8670	8670	8670	8670	0
87	20241018	175700	126404400	8670	8670	8670	8670	0
88	20241018	175600	126404400	8670	8670	8670	8670	0
89	20241018	175500	126404400	8670	8670	8670	8670	0
90	20241018	175400	126404400	8670	8670	8670	8670	0
91	20241018	175300	126404400	8670	8670	8670	8670	0
92	20241018	175200	126404400	8670	8670	8670	8670	56
93	20241018	175100	126404400	8670	8670	8670	8670	0
94	20241018	175000	126404400	8670	8670	8670	8670	0
95	20241018	174900	126404400	8670	8670	8670	8670	0
96	20241018	174800	126404400	8670	8670	8670	8670	0
97	20241018	174700	126404400	8670	8670	8670	8670	0
98	20241018	174600	126404400	8670	8670	8670	8670	0
99	20241018	174500	126404400	8670	8670	8670	8670	0
100	20241018	174400	126404400	8670	8670	8670	8670	0
101	20241018	174300	126404400	8670	8670	8670	8670	0
102	20241018	174200	126404400	8670	8670	8670	8670	0
103	20241018	174100	126404400	8670	8670	8670	8670	0
104	20241018	174000	126404400	8670	8670	8670	8670	0
105	20241018	173900	126404400	8670	8670	8670	8670	0
106	20241018	173800	126404400	8670	8670	8670	8670	0
107	20241018	173700	126404400	8670	8670	8670	8670	0
108	20241018	173600	126404400	8670	8670	8670	8670	0
109	20241018	173500	126404400	8670	8670	8670	8670	0
110	20241018	173400	126404400	8670	8670	8670	8670	0
111	20241018	173300	126404400	8670	8670	8670	8670	0
112	20241018	173200	126404400	8670	8670	8670	8670	0
113	20241018	173100	126404400	8670	8670	8670	8670	0
114	20241018	173000	126404400	8670	8670	8670	8670	0
115	20241018	172900	126404400	8670	8670	8670	8670	0
116	20241018	172800	126404400	8670	8670	8670	8670	0
117	20241018	172700	126404400	8670	8670	8670	8670	0
118	20241018	172600	126404400	8670	8670	8670	8670	0
119	20241018	172500	126404400	8670	8670	8670	8670	0
120	20241018	172400	126404400	8670	8670	8670	8670	0
121	20241018	172300	126404400	8670	8670	8670	8670	0
122	20241018	172200	126404400	8670	8670	8670	8670	56
123	20241018	172100	126404400	8670	8670	8670	8670	0
124	20241018	172000	126404400	8670	8670	8670	8670	0
125	20241018	171900	126404400	8670	8670	8670	8670	0
126	20241018	171800	126404400	8670	8670	8670	8670	0
127	20241018	171700	126404400	8670	8670	8670	8670	0
128	20241018	171600	126404400	8670	8670	8670	8670	0
129	20241018	171500	126404400	8670	8670	8670	8670	0
130	20241018	171400	126404400	8670	8670	8670	8670	0
131	20241018	171300	126404400	8670	8670	8670	8670	0
132	20241018	171200	126404400	8670	8670	8670	8670	0
133	20241018	171100	126404400	8670	8670	8670	8670	0
134	20241018	171000	126404400	8670	8670	8670	8670	0
135	20241018	170900	126404400	8670	8670	8670	8670	0
136	20241018	170800	126404400	8670	8670	8670	8670	0
137	20241018	170700	126404400	8670	8670	8670	8670	0
138	20241018	170600	126404400	8670	8670	8670	8670	0
139	20241018	170500	126404400	8670	8670	8670	8670	0
140	20241018	170400	126404400	8670	8670	8670	8670	0
141	20241018	170300	126404400	8670	8670	8670	8670	0
142	20241018	170200	126404400	8670	8670	8670	8670	0
143	20241018	170100	126404400	8670	8670	8670	8670	0
144	20241018	170000	126404400	8670	8670	8670	8670	0
145	20241018	165900	126404400	8670	8670	8670	8670	0
146	20241018	165800	126404400	8670	8670	8670	8670	0
147	20241018	165700	126404400	8670	8670	8670	8670	0
148	20241018	165600	126404400	8670	8670	8670	8670	0
149	20241018	165500	126404400	8670	8670	8670	8670	0
150	20241018	165400	126404400	8670	8670	8670	8670	0
151	20241018	165300	126404400	8670	8670	8670	8670	0
152	20241018	165200	126404400	8670	8670	8670	8670	56
153	20241018	165100	126404400	8670	8670	8670	8670	0
154	20241018	165000	126404400	8670	8670	8670	8670	0
155	20241018	164900	126404400	8670	8670	8670	8670	0
156	20241018	164800	126404400	8670	8670	8670	8670	0
157	20241018	164700	126404400	8670	8670	8670	8670	0
158	20241018	164600	126404400	8670	8670	8670	8670	0
159	20241018	164500	126404400	8670	8670	8670	8670	0
160	20241018	164400	126404400	8670	8670	8670	8670	0
161	20241018	164300	126404400	8670	8670	8670	8670	0
162	20241018	164200	126404400	8670	8670	8670	8670	0
163	20241018	164100	126404400	8670	8670	8670	8670	0
164	20241018	164000	126404400	8670	8670	8670	8670	0
165	20241018	163900	126404400	8670	8670	8670	8670	0
166	20241018	163800	126404400	8670	8670	8670	8670	0
167	20241018	163700	126404400	8670	8670	8670	8670	0
168	20241018	163600	126404400	8670	8670	8670	8670	0
169	20241018	163500	126404400	8670	8670	8670	8670	0
170	20241018	163400	126404400	8670	8670	8670	8670	0
171	20241018	163300	126404400	8670	8670	8670	8670	0
172	20241018	163200	126404400	8670	8670	8670	8670	0
173	20241018	163100	126404400	8670	8670	8670	8670	0
174	20241018	163000	126404400	8670	8670	8670	8670	0
175	20241018	162900	126404400	8670	8670	8670	8670	0
176	20241018	162800	126404400	8670	8670	8670	8670	0
177	20241018	162700	126404400	8670	8670	8670	8670	0
178	20241018	162600	126404400	8670	8670	8670	8670	0
179	20241018	162500	126404400	8670	8670	8670	8670	0
180	20241018	162400	126404400	8670	8670	8670	8670	0
181	20241018	162300	126404400	8670	8670	8670	8670	0
182	20241018	162200	126404400	8670	8670	8670	8670	56
183	20241018	162100	126404400	8670	8670	8670	8670	0
184	20241018	162000	126404400	8670	8670	8670	8670	0
185	20241018	161900	126404400	8670	8670	8670	8670	0
186	20241018	161800	126404400	8670	8670	8670	8670	0
187	20241018	161700	126404400	8670	8670	8670	8670	0
188	20241018	161600	126404400	8670	8670	8670	8670	0
189	20241018	161500	126404400	8670	8670	8670	8670	0
190	20241018	161400	126404400	8670	8670	8670	8670	0
191	20241018	161300	126404400	8670	8670	8670	8670	0
192	20241018	161200	126404400	8670	8670	8670	8670	0
193	20241018	161100	126404400	8670	8670	8670	8670	0
194	20241018	161000	126404400	8670	8670	8670	8670	0
195	20241018	160900	126404400	8670	8670	8670	8670	0
196	20241018	160800	126404400	8670	8670	8670	8670	0
197	20241018	160700	126404400	8670	8670	8670	8670	0
198	20241018	160600	126404400	8670	8670	8670	8670	0
199	20241018	160500	126404400	8670	8670	8670	8670	0
200	20241018	160400	126404400	8670	8670	8670	8670	0
201	20241018	160300	126404400	8670	8670	8670	8670	0
202	20241018	160200	126404400	8670	8670	8670	8670	0
203	20241018	160100	126404400	8670	8670	8670	8670	0
204	20241018	160000	126404400	8670	8670	8670	8670	0
205	20241018	155900	126404400	8670	8670	8670	8670	0
206	20241018	155800	126404400	8670	8670	8670	8670	0
207	20241018	155700	126404400	8670	8670	8670	8670	0
208	20241018	155600	126404400	8670	8670	8670	8670	0
209	20241018	155500	126404400	8670	8670	8670	8670	0
210	20241018	155400	126404400	8670	8670	8670	8670	0
211	20241018	155300	126404400	8670	8670	8670	8670	0
212	20241018	155200	126404400	8670	8670	8670	8670	56
213	20241018	155100	126404400	8670	8670	8670	8670	0
214	20241018	155000	126404400	8670	8670	8670	8670	0
215	20241018	154900	126404400	8670	8670	8670	8670	0
216	20241018	154800	126404400	8670	8670	8670	8670	0
217	20241018	154700	126404400	8670	8670	8670	8670	0
218	20241018	154600	126404400	8670	8670	8670	8670	0
219	20241018	154500	126404400	8670	8670	8670	8670	0
220	20241018	154400	126404400	8670	8670	8670	8670	0
221	20241018	154300	126404400	8670	8670	8670	8670	0
222	20241018	154200	126404400	8670	8670	8670	8670	0
223	20241018	154100	126404400	8670	8670	8670	8670	0
224	20241018	154000	126404400	8670	8670	8670	8670	0
225	20241018	153900	126404400	8670	8670	8670	8670	0
226	20241018	153800	126404400	8670	8670	8670	8670	0
227	20241018	153700	126404400	8670	8670	8670	8670	0
228	20241018	153600	126404400	8670	8670	8670	8670	0
229	20241018	153500	126404400	8670	8670	8670	8670	0
230	20241018	153400	126404400	8670	8670	8670	8670	0
231	20241018	153300	126404400	8670	8670	8670	8670	0
232	20241018	153200	126404400	8670	8670	8670	8670	0
233	20241018	153100	126404400	8670	8670	8670	8670	0
234	20241018	153000	126404400	8670	8670	8670	8670	56
235	20241018	152900	125918880	8660	8660	8660	8660	0
236	20241018	152800	125918880	8660	8660	8660	8660	0
237	20241018	152700	125918880	8660	8660	8660	8660	0
238	20241018	152600	125918880	8660	8660	8660	8660	0
239	20241018	152500	125918880	8660	8660	8660	8660	0
240	20241018	152400	125918880	8660	8660	8660	8660	0
241	20241018	152300	125918880	8660	8660	8660	8660	0
242	20241018	152200	125918880	8660	8660	8660	8660	0
243	20241018	152100	125918880	8660	8660	8660	8660	0
244	20241018	152000	125918880	8660	8660	8660	8660	0
245	20241018	151900	125918880	8660	8640	8660	8640	11
246	20241018	151800	125823760	8640	8640	8640	8640	78
247	20241018	151700	125149840	8650	8650	8650	8650	0
248	20241018	151600	125149840	8650	8650	8650	8650	0
249	20241018	151500	125149840	8650	8650	8650	8650	0
250	20241018	151400	125149840	8650	8650	8650	8650	0
251	20241018	151300	125149840	8650	8660	8660	8650	3
252	20241018	151200	125123880	8670	8670	8670	8670	0
253	20241018	151100	125123880	8670	8670	8670	8670	0
254	20241018	151000	125123880	8670	8670	8670	8670	0
255	20241018	150900	125123880	8670	8670	8670	8670	0
256	20241018	150800	125123880	8670	8670	8670	8670	1
257	20241018	150700	125115210	8680	8680	8680	8680	0
258	20241018	150600	125115210	8680	8680	8680	8680	0
259	20241018	150500	125115210	8680	8680	8680	8680	0
260	20241018	150400	125115210	8680	8680	8680	8680	0
261	20241018	150300	125115210	8680	8680	8680	8680	0
262	20241018	150200	125115210	8680	8680	8680	8680	4
263	20241018	150100	125080490	8650	8650	8650	8650	5
264	20241018	150000	125037240	8660	8660	8660	8660	0
265	20241018	145900	125037240	8660	8660	8660	8660	0
266	20241018	145800	125037240	8660	8660	8660	8660	0
267	20241018	145700	125037240	8660	8660	8660	8660	0
268	20241018	145600	125037240	8660	8660	8660	8660	0
269	20241018	145500	125037240	8660	8660	8660	8660	0
270	20241018	145400	125037240	8660	8660	8660	8660	0
271	20241018	145300	125037240	8660	8660	8660	8660	0
272	20241018	145200	125037240	8660	8670	8670	8660	200
273	20241018	145100	123304240	8680	8680	8680	8680	8
274	20241018	145000	123234800	8680	8670	8680	8670	3
275	20241018	144900	123208780	8660	8660	8660	8660	2
276	20241018	144800	123191460	8670	8670	8670	8670	104
277	20241018	144700	122289780	8680	8680	8680	8680	2
278	20241018	144600	122272420	8680	8680	8680	8680	0
279	20241018	144500	122272420	8680	8680	8680	8680	0
280	20241018	144400	122272420	8680	8680	8680	8680	1
281	20241018	144300	122263740	8670	8670	8670	8670	124
282	20241018	144200	121188660	8670	8670	8670	8670	16
283	20241018	144100	121049940	8670	8660	8670	8660	55
284	20241018	144000	120573630	8660	8660	8660	8660	0
285	20241018	143900	120573630	8660	8660	8660	8660	88
286	20241018	143800	119811550	8650	8650	8650	8650	15
287	20241018	143700	119681800	8650	8640	8650	8640	95
288	20241018	143600	118860180	8630	8630	8630	8630	0
289	20241018	143500	118860180	8630	8630	8630	8630	0
290	20241018	143400	118860180	8630	8630	8630	8630	0
291	20241018	143300	118860180	8630	8630	8630	8630	0
292	20241018	143200	118860180	8630	8630	8630	8630	0
293	20241018	143100	118860180	8630	8630	8630	8630	93
294	20241018	143000	118057590	8630	8630	8630	8630	40
295	20241018	142900	117712390	8630	8630	8630	8630	0
296	20241018	142800	117712390	8630	8630	8630	8630	0
297	20241018	142700	117712390	8630	8630	8630	8630	116
298	20241018	142600	116711310	8630	8630	8630	8630	0
299	20241018	142500	116711310	8630	8630	8630	8630	0
300	20241018	142400	116711310	8630	8630	8630	8630	0
301	20241018	142300	116711310	8630	8630	8630	8630	0
302	20241018	142200	116711310	8630	8630	8630	8630	0
303	20241018	142100	116711310	8630	8630	8630	8630	0
304	20241018	142000	116711310	8630	8630	8630	8630	0
305	20241018	141900	116711310	8630	8630	8630	8630	2
306	20241018	141800	116694050	8630	8630	8630	8630	3
307	20241018	141700	116668160	8630	8630	8630	8630	0
308	20241018	141600	116668160	8630	8630	8630	8630	1
309	20241018	141500	116659530	8630	8630	8630	8630	0
310	20241018	141400	116659530	8630	8630	8630	8630	0
311	20241018	141300	116659530	8630	8630	8630	8630	0
312	20241018	141200	116659530	8630	8630	8630	8630	52
313	20241018	141100	116210770	8630	8630	8630	8630	0
314	20241018	141000	116210770	8630	8630	8630	8630	0
315	20241018	140900	116210770	8630	8630	8630	8630	0
316	20241018	140800	116210770	8630	8630	8630	8630	0
317	20241018	140700	116210770	8630	8630	8630	8630	0
318	20241018	140600	116210770	8630	8630	8630	8630	0
319	20241018	140500	116210770	8630	8630	8630	8630	0
320	20241018	140400	116210770	8630	8630	8630	8630	44
321	20241018	140300	115831050	8630	8630	8630	8630	0
322	20241018	140200	115831050	8630	8630	8630	8630	0
323	20241018	140100	115831050	8630	8630	8630	8630	15
324	20241018	140000	115701600	8620	8620	8620	8620	0
325	20241018	135900	115701600	8620	8620	8620	8620	0
326	20241018	135800	115701600	8620	8620	8620	8620	0
327	20241018	135700	115701600	8620	8620	8620	8620	0
328	20241018	135600	115701600	8620	8620	8620	8620	0
329	20241018	135500	115701600	8620	8620	8620	8620	0
330	20241018	135400	115701600	8620	8620	8620	8620	0
331	20241018	135300	115701600	8620	8620	8620	8620	0
332	20241018	135200	115701600	8620	8620	8620	8620	0
333	20241018	135100	115701600	8620	8620	8620	8620	0
334	20241018	135000	115701600	8620	8620	8620	8620	0
335	20241018	134900	115701600	8620	8620	8620	8620	244
336	20241018	134800	113598320	8620	8620	8620	8620	2
337	20241018	134700	113581080	8620	8620	8620	8620	0
338	20241018	134600	113581080	8620	8620	8620	8620	0
339	20241018	134500	113581080	8620	8620	8620	8620	0
340	20241018	134400	113581080	8620	8620	8620	8620	1
341	20241018	134300	113572460	8620	8620	8620	8620	0
342	20241018	134200	113572460	8620	8620	8620	8620	0
343	20241018	134100	113572460	8620	8620	8620	8620	10
344	20241018	134000	113486260	8620	8620	8620	8620	0
345	20241018	133900	113486260	8620	8620	8620	8620	0
346	20241018	133800	113486260	8620	8620	8620	8620	0
347	20241018	133700	113486260	8620	8620	8620	8620	0
348	20241018	133600	113486260	8620	8620	8620	8620	0
349	20241018	133500	113486260	8620	8620	8620	8620	0
350	20241018	133400	113486260	8620	8620	8620	8620	0
351	20241018	133300	113486260	8620	8620	8620	8620	1
352	20241018	133200	113477640	8610	8610	8610	8610	0
353	20241018	133100	113477640	8610	8610	8610	8610	0
354	20241018	133000	113477640	8610	8610	8610	8610	0
355	20241018	132900	113477640	8610	8610	8610	8610	0
356	20241018	132800	113477640	8610	8610	8610	8610	0
357	20241018	132700	113477640	8610	8610	8610	8610	0
358	20241018	132600	113477640	8610	8610	8610	8610	0
359	20241018	132500	113477640	8610	8610	8610	8610	0
360	20241018	132400	113477640	8610	8610	8610	8610	0
361	20241018	132300	113477640	8610	8610	8610	8610	2
362	20241018	132200	113460420	8620	8620	8620	8620	100
363	20241018	132100	112598420	8620	8620	8620	8620	100
364	20241018	132000	111736420	8620	8620	8620	8620	2
365	20241018	131900	111719180	8610	8610	8610	8610	0
366	20241018	131800	111719180	8610	8610	8610	8610	53
367	20241018	131700	111262850	8620	8620	8620	8620	0
368	20241018	131600	111262850	8620	8620	8620	8620	0
369	20241018	131500	111262850	8620	8620	8620	8620	0
370	20241018	131400	111262850	8620	8620	8620	8620	0
371	20241018	131300	111262850	8620	8620	8620	8620	0
372	20241018	131200	111262850	8620	8620	8620	8620	0
373	20241018	131100	111262850	8620	8620	8620	8620	1560
374	20241018	131000	97815650	8630	8630	8630	8630	0
375	20241018	130900	97815650	8630	8630	8630	8630	0
376	20241018	130800	97815650	8630	8630	8630	8630	0
377	20241018	130700	97815650	8630	8630	8630	8630	0
378	20241018	130600	97815650	8630	8630	8630	8630	15
379	20241018	130500	97686200	8620	8620	8620	8620	0
380	20241018	130400	97686200	8620	8620	8620	8620	0
381	20241018	130300	97686200	8620	8620	8620	8620	0
382	20241018	130200	97686200	8620	8620	8620	8620	0
383	20241018	130100	97686200	8620	8620	8620	8620	0
384	20241018	130000	97686200	8620	8620	8620	8620	0
385	20241018	125900	97686200	8620	8620	8620	8620	0
386	20241018	125800	97686200	8620	8620	8620	8620	0
387	20241018	125700	97686200	8620	8620	8620	8620	4
388	20241018	125600	97651720	8620	8620	8620	8620	3
389	20241018	125500	97625860	8600	8600	8600	8600	0
390	20241018	125400	97625860	8600	8600	8600	8600	0
391	20241018	125300	97625860	8600	8600	8600	8600	0
392	20241018	125200	97625860	8600	8600	8600	8600	44
393	20241018	125100	97247460	8600	8600	8600	8600	0
394	20241018	125000	97247460	8600	8600	8600	8600	0
395	20241018	124900	97247460	8600	8600	8600	8600	0
396	20241018	124800	97247460	8600	8600	8600	8600	0
397	20241018	124700	97247460	8600	8600	8600	8600	630
398	20241018	124600	91829460	8600	8600	8600	8600	0
399	20241018	124500	91829460	8600	8600	8600	8600	707
400	20241018	124400	85749260	8620	8620	8620	8620	1
401	20241018	124300	85740640	8610	8610	8610	8610	0
402	20241018	124200	85740640	8610	8610	8610	8610	0
403	20241018	124100	85740640	8610	8610	8610	8610	0
404	20241018	124000	85740640	8610	8610	8610	8610	0
405	20241018	123900	85740640	8610	8610	8610	8610	0
406	20241018	123800	85740640	8610	8610	8610	8610	134
407	20241018	123700	84586900	8610	8610	8610	8610	200
408	20241018	123600	82864900	8610	8610	8610	8610	0
409	20241018	123500	82864900	8610	8610	8610	8610	0
410	20241018	123400	82864900	8610	8610	8610	8610	0
411	20241018	123300	82864900	8610	8610	8610	8610	0
412	20241018	123200	82864900	8610	8610	8610	8610	450
413	20241018	123100	78990400	8610	8610	8610	8610	0
414	20241018	123000	78990400	8610	8610	8610	8610	0
415	20241018	122900	78990400	8610	8610	8610	8610	101
416	20241018	122800	78120790	8630	8620	8630	8610	432
417	20241018	122700	74400850	8620	8620	8620	8620	70
418	20241018	122600	73797450	8630	8630	8630	8630	0
419	20241018	122500	73797450	8630	8630	8630	8630	289
420	20241018	122400	71303380	8630	8630	8630	8630	310
421	20241018	122300	68628080	8640	8640	8640	8640	0
422	20241018	122200	68628080	8640	8640	8640	8640	0
423	20241018	122100	68628080	8640	8640	8640	8640	0
424	20241018	122000	68628080	8640	8640	8640	8640	0
425	20241018	121900	68628080	8640	8640	8640	8640	0
426	20241018	121800	68628080	8640	8640	8640	8640	0
427	20241018	121700	68628080	8640	8640	8640	8640	0
428	20241018	121600	68628080	8640	8640	8640	8640	0
429	20241018	121500	68628080	8640	8640	8640	8640	0
430	20241018	121400	68628080	8640	8640	8640	8640	0
431	20241018	121300	68628080	8640	8640	8640	8640	0
432	20241018	121200	68628080	8640	8640	8640	8640	0
433	20241018	121100	68628080	8640	8640	8640	8640	0
434	20241018	121000	68628080	8640	8640	8640	8640	2
435	20241018	120900	68610800	8650	8650	8650	8650	0
436	20241018	120800	68610800	8650	8650	8650	8650	0
437	20241018	120700	68610800	8650	8650	8650	8650	0
438	20241018	120600	68610800	8650	8650	8650	8650	0
439	20241018	120500	68610800	8650	8650	8650	8650	0
440	20241018	120400	68610800	8650	8650	8650	8650	2
441	20241018	120300	68593500	8650	8650	8650	8650	0
442	20241018	120200	68593500	8650	8630	8660	8630	13
443	20241018	120100	68481060	8660	8630	8660	8630	16
444	20241018	120000	68342840	8630	8630	8630	8630	6
445	20241018	115900	68291060	8610	8610	8610	8610	0
446	20241018	115800	68291060	8610	8610	8610	8610	0
447	20241018	115700	68291060	8610	8610	8610	8610	0
448	20241018	115600	68291060	8610	8610	8610	8610	0
449	20241018	115500	68291060	8610	8610	8610	8610	337
450	20241018	115400	65389490	8610	8610	8610	8610	53
451	20241018	115300	64933160	8610	8610	8610	8610	0
452	20241018	115200	64933160	8610	8610	8610	8610	0
453	20241018	115100	64933160	8610	8610	8610	8610	10
454	20241018	115000	64847060	8610	8610	8610	8610	0
455	20241018	114900	64847060	8610	8610	8610	8610	300
456	20241018	114800	62264060	8610	8610	8610	8610	0
457	20241018	114700	62264060	8610	8610	8610	8610	0
458	20241018	114600	62264060	8610	8610	8610	8610	20
459	20241018	114500	62091860	8610	8610	8610	8610	0
460	20241018	114400	62091860	8610	8610	8610	8610	0
461	20241018	114300	62091860	8610	8610	8610	8610	10
462	20241018	114200	62005760	8610	8610	8610	8610	1
463	20241018	114100	61997150	8620	8620	8620	8620	10
464	20241018	114000	61910950	8620	8620	8620	8620	0
465	20241018	113900	61910950	8620	8620	8620	8620	1
466	20241018	113800	61902330	8610	8610	8610	8610	10
467	20241018	113700	61816230	8620	8620	8620	8620	0
468	20241018	113600	61816230	8620	8620	8620	8620	0
469	20241018	113500	61816230	8620	8610	8620	8610	29
470	20241018	113400	61566440	8610	8610	8610	8610	0
471	20241018	113300	61566440	8610	8610	8610	8610	4
472	20241018	113200	61532000	8610	8610	8610	8610	6
473	20241018	113100	61480340	8610	8610	8610	8610	0
474	20241018	113000	61480340	8610	8610	8610	8610	1
475	20241018	112900	61471730	8600	8600	8600	8600	0
476	20241018	112800	61471730	8600	8600	8600	8600	0
477	20241018	112700	61471730	8600	8600	8600	8600	30
478	20241018	112600	61213730	8600	8600	8600	8600	0
479	20241018	112500	61213730	8600	8600	8600	8600	0
480	20241018	112400	61213730	8600	8600	8600	8600	100
481	20241018	112300	60353730	8610	8610	8610	8610	782
482	20241018	112200	53620710	8610	8610	8610	8610	20
483	20241018	112100	53448510	8620	8620	8620	8620	707
484	20241018	112000	47354170	8630	8630	8630	8630	0
485	20241018	111900	47354170	8630	8630	8630	8630	5
486	20241018	111800	47311020	8620	8630	8630	8620	20
487	20241018	111700	47138490	8660	8660	8660	8660	0
488	20241018	111600	47138490	8660	8650	8660	8650	5
489	20241018	111500	47095230	8640	8640	8640	8640	104
490	20241018	111400	46196670	8640	8640	8640	8640	100
491	20241018	111300	45332670	8650	8640	8650	8640	19
492	20241018	111200	45168410	8630	8630	8630	8630	0
493	20241018	111100	45168410	8630	8630	8630	8630	200
494	20241018	111000	43442410	8630	8630	8630	8630	0
495	20241018	110900	43442410	8630	8630	8630	8630	0
496	20241018	110800	43442410	8630	8630	8630	8630	0
497	20241018	110700	43442410	8630	8630	8630	8630	0
498	20241018	110600	43442410	8630	8630	8630	8630	3
499	20241018	110500	43416520	8630	8630	8630	8630	1
500	20241018	110400	43407890	8620	8620	8620	8620	0
501	20241018	110300	43407890	8620	8620	8620	8620	0
502	20241018	110200	43407890	8620	8620	8620	8620	0
503	20241018	110100	43407890	8620	8620	8620	8620	0
504	20241018	110000	43407890	8620	8620	8620	8620	0
505	20241018	105900	43407890	8620	8620	8620	8620	0
506	20241018	105800	43407890	8620	8620	8620	8620	0
507	20241018	105700	43407890	8620	8620	8620	8620	0
508	20241018	105600	43407890	8620	8620	8620	8620	0
509	20241018	105500	43407890	8620	8620	8620	8620	0
510	20241018	105400	43407890	8620	8620	8620	8620	10
511	20241018	105300	43321690	8610	8610	8610	8610	0
512	20241018	105200	43321690	8610	8610	8610	8610	23
513	20241018	105100	43123660	8620	8620	8620	8620	0
514	20241018	105000	43123660	8620	8620	8620	8620	0
515	20241018	104900	43123660	8620	8630	8630	8620	8
516	20241018	104800	43054690	8630	8630	8630	8630	2
517	20241018	104700	43037430	8630	8640	8640	8630	3
518	20241018	104600	43011530	8650	8650	8650	8650	0
519	20241018	104500	43011530	8650	8650	8650	8650	0
520	20241018	104400	43011530	8650	8650	8650	8650	0
521	20241018	104300	43011530	8650	8650	8650	8650	0
522	20241018	104200	43011530	8650	8650	8650	8650	0
523	20241018	104100	43011530	8650	8650	8650	8650	13
524	20241018	104000	42899080	8650	8650	8650	8650	1
525	20241018	103900	42890430	8670	8670	8670	8670	0
526	20241018	103800	42890430	8670	8670	8670	8670	0
527	20241018	103700	42890430	8670	8670	8670	8670	1
528	20241018	103600	42881760	8610	8610	8610	8610	0
529	20241018	103500	42881760	8610	8610	8610	8610	0
530	20241018	103400	42881760	8610	8640	8640	8610	970
531	20241018	103300	34524700	8660	8660	8660	8660	0
532	20241018	103200	34524700	8660	8660	8660	8660	0
533	20241018	103100	34524700	8660	8660	8660	8660	0
534	20241018	103000	34524700	8660	8660	8660	8660	0
535	20241018	102900	34524700	8660	8660	8660	8660	0
536	20241018	102800	34524700	8660	8660	8660	8660	1
537	20241018	102700	34516040	8650	8650	8650	8650	10
538	20241018	102600	34429540	8670	8670	8670	8670	0
539	20241018	102500	34429540	8670	8670	8670	8670	0
540	20241018	102400	34429540	8670	8670	8670	8670	0
541	20241018	102300	34429540	8670	8670	8670	8670	0
542	20241018	102200	34429540	8670	8660	8670	8660	100
543	20241018	102100	33562550	8670	8670	8670	8670	0
544	20241018	102000	33562550	8670	8670	8670	8670	0
545	20241018	101900	33562550	8670	8670	8670	8670	0
546	20241018	101800	33562550	8670	8670	8670	8670	0
547	20241018	101700	33562550	8670	8670	8670	8670	0
548	20241018	101600	33562550	8670	8670	8670	8670	0
549	20241018	101500	33562550	8670	8670	8670	8670	0
550	20241018	101400	33562550	8670	8670	8670	8670	0
551	20241018	101300	33562550	8670	8670	8670	8670	0
552	20241018	101200	33562550	8670	8670	8670	8670	0
553	20241018	101100	33562550	8670	8670	8670	8670	0
554	20241018	101000	33562550	8670	8670	8670	8670	0
555	20241018	100900	33562550	8670	8670	8670	8670	0
556	20241018	100800	33562550	8670	8670	8670	8670	0
557	20241018	100700	33562550	8670	8670	8670	8670	0
558	20241018	100600	33562550	8670	8670	8670	8670	0
559	20241018	100500	33562550	8670	8670	8670	8670	0
560	20241018	100400	33562550	8670	8670	8670	8670	0
561	20241018	100300	33562550	8670	8630	8670	8630	2
562	20241018	100200	33545250	8630	8630	8630	8630	2
563	20241018	100100	33527990	8610	8610	8610	8610	0
564	20241018	100000	33527990	8610	8610	8610	8610	0
565	20241018	095900	33527990	8610	8610	8610	8610	0
566	20241018	095800	33527990	8610	8610	8610	8610	0
567	20241018	095700	33527990	8610	8610	8610	8610	21
568	20241018	095600	33347180	8610	8610	8610	8610	502
569	20241018	095500	29024960	8610	8610	8610	8610	9
570	20241018	095400	28947470	8640	8640	8640	8640	0
571	20241018	095300	28947470	8640	8640	8640	8640	0
572	20241018	095200	28947470	8640	8640	8640	8640	0
573	20241018	095100	28947470	8640	8640	8640	8640	0
574	20241018	095000	28947470	8640	8640	8640	8640	0
575	20241018	094900	28947470	8640	8640	8640	8640	106
576	20241018	094800	28031630	8660	8660	8660	8660	0
577	20241018	094700	28031630	8660	8660	8660	8660	0
578	20241018	094600	28031630	8660	8660	8660	8660	0
579	20241018	094500	28031630	8660	8660	8660	8660	0
580	20241018	094400	28031630	8660	8660	8660	8660	5
581	20241018	094300	27988330	8660	8660	8660	8660	21
582	20241018	094200	27806470	8660	8660	8660	8660	6
583	20241018	094100	27754510	8660	8660	8660	8660	11
584	20241018	094000	27659250	8650	8650	8650	8650	0
585	20241018	093900	27659250	8650	8650	8650	8650	0
586	20241018	093800	27659250	8650	8650	8650	8650	0
587	20241018	093700	27659250	8650	8650	8650	8650	0
588	20241018	093600	27659250	8650	8650	8650	8650	0
589	20241018	093500	27659250	8650	8650	8650	8650	0
590	20241018	093400	27659250	8650	8650	8650	8650	0
591	20241018	093300	27659250	8650	8650	8650	8650	10
592	20241018	093200	27572750	8650	8650	8650	8650	8
593	20241018	093100	27503550	8640	8640	8640	8640	0
594	20241018	093000	27503550	8640	8620	8640	8610	271
595	20241018	092900	25162910	8610	8610	8610	8610	0
596	20241018	092800	25162910	8610	8610	8610	8610	0
597	20241018	092700	25162910	8610	8610	8610	8610	0
598	20241018	092600	25162910	8610	8610	8610	8610	0
599	20241018	092500	25162910	8610	8610	8610	8610	0
600	20241018	092400	25162910	8610	8610	8610	8610	255
601	20241018	092300	22967360	8600	8600	8600	8600	340
602	20241018	092200	20043360	8600	8620	8620	8600	56
603	20241018	092100	19561020	8630	8630	8630	8630	1455
604	20241018	092000	7004370	8630	8650	8650	8630	20
605	20241018	091900	6831660	8680	8680	8680	8680	0
606	20241018	091800	6831660	8680	8680	8680	8680	0
607	20241018	091700	6831660	8680	8680	8680	8680	0
608	20241018	091600	6831660	8680	8680	8680	8680	0
609	20241018	091500	6831660	8680	8680	8680	8680	0
610	20241018	091400	6831660	8680	8680	8680	8680	0
611	20241018	091300	6831660	8680	8680	8680	8680	0
612	20241018	091200	6831660	8680	8680	8680	8680	0
613	20241018	091100	6831660	8680	8680	8680	8680	0
614	20241018	091000	6831660	8680	8680	8680	8680	0
615	20241018	090900	6831660	8680	8650	8680	8630	26
616	20241018	090800	6607140	8670	8670	8670	8670	294
617	20241018	090700	4058160	8680	8680	8680	8680	59
618	20241018	090600	3546040	8680	8680	8680	8680	0
619	20241018	090500	3546040	8680	8680	8680	8680	1
620	20241018	090400	3537360	8670	8670	8670	8670	0
621	20241018	090300	3537360	8670	8670	8670	8670	0
622	20241018	090200	3537360	8670	8670	8670	8670	0
623	20241018	090100	3537360	8670	8670	8670	8670	0
624	20241018	090000	3537360	8670	8670	8670	8670	374