KissMeData/037460/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	192200	163088030	8690	8690	8690	8690	95
3	20241021	192100	163088030	8690	8690	8690	8690	0
4	20241021	192000	163088030	8690	8690	8690	8690	0
5	20241021	191900	163088030	8690	8690	8690	8690	0
6	20241021	191800	163088030	8690	8690	8690	8690	0
7	20241021	191700	163088030	8690	8690	8690	8690	0
8	20241021	191600	163088030	8690	8690	8690	8690	0
9	20241021	191500	163088030	8690	8690	8690	8690	0
10	20241021	191400	163088030	8690	8690	8690	8690	0
11	20241021	191300	163088030	8690	8690	8690	8690	0
12	20241021	191200	163088030	8690	8690	8690	8690	0
13	20241021	191100	163088030	8690	8690	8690	8690	0
14	20241021	191000	163088030	8690	8690	8690	8690	0
15	20241021	190900	163088030	8690	8690	8690	8690	0
16	20241021	190800	163088030	8690	8690	8690	8690	0
17	20241021	190700	163088030	8690	8690	8690	8690	0
18	20241021	190600	163088030	8690	8690	8690	8690	0
19	20241021	190500	163088030	8690	8690	8690	8690	0
20	20241021	190400	163088030	8690	8690	8690	8690	0
21	20241021	190300	163088030	8690	8690	8690	8690	0
22	20241021	190200	163088030	8690	8690	8690	8690	0
23	20241021	190100	163088030	8690	8690	8690	8690	0
24	20241021	190000	163088030	8690	8690	8690	8690	0
25	20241021	185900	163088030	8690	8690	8690	8690	0
26	20241021	185800	163088030	8690	8690	8690	8690	0
27	20241021	185700	163088030	8690	8690	8690	8690	0
28	20241021	185600	163088030	8690	8690	8690	8690	0
29	20241021	185500	163088030	8690	8690	8690	8690	0
30	20241021	185400	163088030	8690	8690	8690	8690	0
31	20241021	185300	163088030	8690	8690	8690	8690	0
32	20241021	185200	163088030	8690	8690	8690	8690	95
33	20241021	185100	163088030	8690	8690	8690	8690	0
34	20241021	185000	163088030	8690	8690	8690	8690	0
35	20241021	184900	163088030	8690	8690	8690	8690	0
36	20241021	184800	163088030	8690	8690	8690	8690	0
37	20241021	184700	163088030	8690	8690	8690	8690	0
38	20241021	184600	163088030	8690	8690	8690	8690	0
39	20241021	184500	163088030	8690	8690	8690	8690	0
40	20241021	184400	163088030	8690	8690	8690	8690	0
41	20241021	184300	163088030	8690	8690	8690	8690	0
42	20241021	184200	163088030	8690	8690	8690	8690	0
43	20241021	184100	163088030	8690	8690	8690	8690	0
44	20241021	184000	163088030	8690	8690	8690	8690	0
45	20241021	183900	163088030	8690	8690	8690	8690	0
46	20241021	183800	163088030	8690	8690	8690	8690	0
47	20241021	183700	163088030	8690	8690	8690	8690	0
48	20241021	183600	163088030	8690	8690	8690	8690	0
49	20241021	183500	163088030	8690	8690	8690	8690	0
50	20241021	183400	163088030	8690	8690	8690	8690	0
51	20241021	183300	163088030	8690	8690	8690	8690	0
52	20241021	183200	163088030	8690	8690	8690	8690	0
53	20241021	183100	163088030	8690	8690	8690	8690	0
54	20241021	183000	163088030	8690	8690	8690	8690	0
55	20241021	182900	163088030	8690	8690	8690	8690	0
56	20241021	182800	163088030	8690	8690	8690	8690	0
57	20241021	182700	163088030	8690	8690	8690	8690	0
58	20241021	182600	163088030	8690	8690	8690	8690	0
59	20241021	182500	163088030	8690	8690	8690	8690	0
60	20241021	182400	163088030	8690	8690	8690	8690	0
61	20241021	182300	163088030	8690	8690	8690	8690	0
62	20241021	182200	163088030	8690	8690	8690	8690	95
63	20241021	182100	163088030	8690	8690	8690	8690	0
64	20241021	182000	163088030	8690	8690	8690	8690	0
65	20241021	181900	163088030	8690	8690	8690	8690	0
66	20241021	181800	163088030	8690	8690	8690	8690	0
67	20241021	181700	163088030	8690	8690	8690	8690	0
68	20241021	181600	163088030	8690	8690	8690	8690	0
69	20241021	181500	163088030	8690	8690	8690	8690	0
70	20241021	181400	163088030	8690	8690	8690	8690	0
71	20241021	181300	163088030	8690	8690	8690	8690	0
72	20241021	181200	163088030	8690	8690	8690	8690	0
73	20241021	181100	163088030	8690	8690	8690	8690	0
74	20241021	181000	163088030	8690	8690	8690	8690	0
75	20241021	180900	163088030	8690	8690	8690	8690	0
76	20241021	180800	163088030	8690	8690	8690	8690	0
77	20241021	180700	163088030	8690	8690	8690	8690	0
78	20241021	180600	163088030	8690	8690	8690	8690	0
79	20241021	180500	163088030	8690	8690	8690	8690	0
80	20241021	180400	163088030	8690	8690	8690	8690	0
81	20241021	180300	163088030	8690	8690	8690	8690	0
82	20241021	180200	163088030	8690	8690	8690	8690	0
83	20241021	180100	163088030	8690	8690	8690	8690	0
84	20241021	180000	163088030	8690	8690	8690	8690	0
85	20241021	175900	163088030	8690	8690	8690	8690	0
86	20241021	175800	163088030	8690	8690	8690	8690	0
87	20241021	175700	163088030	8690	8690	8690	8690	0
88	20241021	175600	163088030	8690	8690	8690	8690	0
89	20241021	175500	163088030	8690	8690	8690	8690	0
90	20241021	175400	163088030	8690	8690	8690	8690	0
91	20241021	175300	163088030	8690	8690	8690	8690	0
92	20241021	175200	163088030	8690	8690	8690	8690	95
93	20241021	175100	163088030	8690	8690	8690	8690	0
94	20241021	175000	163088030	8690	8690	8690	8690	0
95	20241021	174900	163088030	8690	8690	8690	8690	0
96	20241021	174800	163088030	8690	8690	8690	8690	0
97	20241021	174700	163088030	8690	8690	8690	8690	0
98	20241021	174600	163088030	8690	8690	8690	8690	0
99	20241021	174500	163088030	8690	8690	8690	8690	0
100	20241021	174400	163088030	8690	8690	8690	8690	0
101	20241021	174300	163088030	8690	8690	8690	8690	0
102	20241021	174200	163088030	8690	8690	8690	8690	0
103	20241021	174100	163088030	8690	8690	8690	8690	0
104	20241021	174000	163088030	8690	8690	8690	8690	0
105	20241021	173900	163088030	8690	8690	8690	8690	0
106	20241021	173800	163088030	8690	8690	8690	8690	0
107	20241021	173700	163088030	8690	8690	8690	8690	0
108	20241021	173600	163088030	8690	8690	8690	8690	0
109	20241021	173500	163088030	8690	8690	8690	8690	0
110	20241021	173400	163088030	8690	8690	8690	8690	0
111	20241021	173300	163088030	8690	8690	8690	8690	0
112	20241021	173200	163088030	8690	8690	8690	8690	0
113	20241021	173100	163088030	8690	8690	8690	8690	0
114	20241021	173000	163088030	8690	8690	8690	8690	0
115	20241021	172900	163088030	8690	8690	8690	8690	0
116	20241021	172800	163088030	8690	8690	8690	8690	0
117	20241021	172700	163088030	8690	8690	8690	8690	0
118	20241021	172600	163088030	8690	8690	8690	8690	0
119	20241021	172500	163088030	8690	8690	8690	8690	0
120	20241021	172400	163088030	8690	8690	8690	8690	0
121	20241021	172300	163088030	8690	8690	8690	8690	0
122	20241021	172200	163088030	8690	8690	8690	8690	95
123	20241021	172100	163088030	8690	8690	8690	8690	0
124	20241021	172000	163088030	8690	8690	8690	8690	0
125	20241021	171900	163088030	8690	8690	8690	8690	0
126	20241021	171800	163088030	8690	8690	8690	8690	0
127	20241021	171700	163088030	8690	8690	8690	8690	0
128	20241021	171600	163088030	8690	8690	8690	8690	0
129	20241021	171500	163088030	8690	8690	8690	8690	0
130	20241021	171400	163088030	8690	8690	8690	8690	0
131	20241021	171300	163088030	8690	8690	8690	8690	0
132	20241021	171200	163088030	8690	8690	8690	8690	0
133	20241021	171100	163088030	8690	8690	8690	8690	0
134	20241021	171000	163088030	8690	8690	8690	8690	0
135	20241021	170900	163088030	8690	8690	8690	8690	0
136	20241021	170800	163088030	8690	8690	8690	8690	0
137	20241021	170700	163088030	8690	8690	8690	8690	0
138	20241021	170600	163088030	8690	8690	8690	8690	0
139	20241021	170500	163088030	8690	8690	8690	8690	0
140	20241021	170400	163088030	8690	8690	8690	8690	0
141	20241021	170300	163088030	8690	8690	8690	8690	0
142	20241021	170200	163088030	8690	8690	8690	8690	0
143	20241021	170100	163088030	8690	8690	8690	8690	0
144	20241021	170000	163088030	8690	8690	8690	8690	0
145	20241021	165900	163088030	8690	8690	8690	8690	0
146	20241021	165800	163088030	8690	8690	8690	8690	0
147	20241021	165700	163088030	8690	8690	8690	8690	0
148	20241021	165600	163088030	8690	8690	8690	8690	0
149	20241021	165500	163088030	8690	8690	8690	8690	0
150	20241021	165400	163088030	8690	8690	8690	8690	0
151	20241021	165300	163088030	8690	8690	8690	8690	0
152	20241021	165200	163088030	8690	8690	8690	8690	95
153	20241021	165100	163088030	8690	8690	8690	8690	0
154	20241021	165000	163088030	8690	8690	8690	8690	0
155	20241021	164900	163088030	8690	8690	8690	8690	0
156	20241021	164800	163088030	8690	8690	8690	8690	0
157	20241021	164700	163088030	8690	8690	8690	8690	0
158	20241021	164600	163088030	8690	8690	8690	8690	0
159	20241021	164500	163088030	8690	8690	8690	8690	0
160	20241021	164400	163088030	8690	8690	8690	8690	0
161	20241021	164300	163088030	8690	8690	8690	8690	0
162	20241021	164200	163088030	8690	8690	8690	8690	0
163	20241021	164100	163088030	8690	8690	8690	8690	0
164	20241021	164000	163088030	8690	8690	8690	8690	0
165	20241021	163900	163088030	8690	8690	8690	8690	0
166	20241021	163800	163088030	8690	8690	8690	8690	0
167	20241021	163700	163088030	8690	8690	8690	8690	0
168	20241021	163600	163088030	8690	8690	8690	8690	0
169	20241021	163500	163088030	8690	8690	8690	8690	0
170	20241021	163400	163088030	8690	8690	8690	8690	0
171	20241021	163300	163088030	8690	8690	8690	8690	0
172	20241021	163200	163088030	8690	8690	8690	8690	0
173	20241021	163100	163088030	8690	8690	8690	8690	0
174	20241021	163000	163088030	8690	8690	8690	8690	0
175	20241021	162900	163088030	8690	8690	8690	8690	0
176	20241021	162800	163088030	8690	8690	8690	8690	0
177	20241021	162700	163088030	8690	8690	8690	8690	0
178	20241021	162600	163088030	8690	8690	8690	8690	0
179	20241021	162500	163088030	8690	8690	8690	8690	0
180	20241021	162400	163088030	8690	8690	8690	8690	0
181	20241021	162300	163088030	8690	8690	8690	8690	0
182	20241021	162200	163088030	8690	8690	8690	8690	95
183	20241021	162100	163088030	8690	8690	8690	8690	0
184	20241021	162000	163088030	8690	8690	8690	8690	0
185	20241021	161900	163088030	8690	8690	8690	8690	0
186	20241021	161800	163088030	8690	8690	8690	8690	0
187	20241021	161700	163088030	8690	8690	8690	8690	0
188	20241021	161600	163088030	8690	8690	8690	8690	0
189	20241021	161500	163088030	8690	8690	8690	8690	0
190	20241021	161400	163088030	8690	8690	8690	8690	0
191	20241021	161300	163088030	8690	8690	8690	8690	0
192	20241021	161200	163088030	8690	8690	8690	8690	0
193	20241021	161100	163088030	8690	8690	8690	8690	0
194	20241021	161000	163088030	8690	8690	8690	8690	0
195	20241021	160900	163088030	8690	8690	8690	8690	0
196	20241021	160800	163088030	8690	8690	8690	8690	0
197	20241021	160700	163088030	8690	8690	8690	8690	0
198	20241021	160600	163088030	8690	8690	8690	8690	0
199	20241021	160500	163088030	8690	8690	8690	8690	0
200	20241021	160400	163088030	8690	8690	8690	8690	0
201	20241021	160300	163088030	8690	8690	8690	8690	0
202	20241021	160200	163088030	8690	8690	8690	8690	0
203	20241021	160100	163088030	8690	8690	8690	8690	0
204	20241021	160000	163088030	8690	8690	8690	8690	0
205	20241021	155900	163088030	8690	8690	8690	8690	0
206	20241021	155800	163088030	8690	8690	8690	8690	0
207	20241021	155700	163088030	8690	8690	8690	8690	0
208	20241021	155600	163088030	8690	8690	8690	8690	0
209	20241021	155500	163088030	8690	8690	8690	8690	0
210	20241021	155400	163088030	8690	8690	8690	8690	0
211	20241021	155300	163088030	8690	8690	8690	8690	0
212	20241021	155200	163088030	8690	8690	8690	8690	95
213	20241021	155100	163088030	8690	8690	8690	8690	0
214	20241021	155000	163088030	8690	8690	8690	8690	0
215	20241021	154900	163088030	8690	8690	8690	8690	0
216	20241021	154800	163088030	8690	8690	8690	8690	0
217	20241021	154700	163088030	8690	8690	8690	8690	0
218	20241021	154600	163088030	8690	8690	8690	8690	0
219	20241021	154500	163088030	8690	8690	8690	8690	0
220	20241021	154400	163088030	8690	8690	8690	8690	0
221	20241021	154300	163088030	8690	8690	8690	8690	0
222	20241021	154200	163088030	8690	8690	8690	8690	0
223	20241021	154100	163088030	8690	8690	8690	8690	0
224	20241021	154000	163088030	8690	8690	8690	8690	0
225	20241021	153900	163088030	8690	8690	8690	8690	0
226	20241021	153800	163088030	8690	8690	8690	8690	0
227	20241021	153700	163088030	8690	8690	8690	8690	0
228	20241021	153600	163088030	8690	8690	8690	8690	0
229	20241021	153500	163088030	8690	8690	8690	8690	0
230	20241021	153400	163088030	8690	8690	8690	8690	0
231	20241021	153300	163088030	8690	8690	8690	8690	0
232	20241021	153200	163088030	8690	8690	8690	8690	0
233	20241021	153100	163088030	8690	8690	8690	8690	0
234	20241021	153000	163088030	8690	8690	8690	8690	95
235	20241021	152900	162262480	8670	8670	8670	8670	0
236	20241021	152800	162262480	8670	8670	8670	8670	0
237	20241021	152700	162262480	8670	8670	8670	8670	0
238	20241021	152600	162262480	8670	8670	8670	8670	0
239	20241021	152500	162262480	8670	8670	8670	8670	0
240	20241021	152400	162262480	8670	8670	8670	8670	0
241	20241021	152300	162262480	8670	8670	8670	8670	0
242	20241021	152200	162262480	8670	8670	8670	8670	0
243	20241021	152100	162262480	8670	8670	8670	8670	0
244	20241021	152000	162262480	8670	8670	8670	8670	0
245	20241021	151900	162262480	8670	8670	8670	8670	99
246	20241021	151800	161404150	8670	8670	8670	8670	6
247	20241021	151700	161352130	8670	8670	8670	8670	0
248	20241021	151600	161352130	8670	8670	8670	8670	0
249	20241021	151500	161352130	8670	8670	8670	8670	0
250	20241021	151400	161352130	8670	8670	8670	8670	0
251	20241021	151300	161352130	8670	8670	8670	8670	0
252	20241021	151200	161352130	8670	8670	8670	8670	0
253	20241021	151100	161352130	8670	8670	8670	8670	0
254	20241021	151000	161352130	8670	8670	8670	8670	0
255	20241021	150900	161352130	8670	8670	8670	8670	0
256	20241021	150800	161352130	8670	8670	8670	8670	0
257	20241021	150700	161352130	8670	8670	8670	8670	0
258	20241021	150600	161352130	8670	8670	8670	8670	0
259	20241021	150500	161352130	8670	8670	8670	8670	1
260	20241021	150400	161343460	8650	8650	8650	8650	0
261	20241021	150300	161343460	8650	8650	8650	8650	0
262	20241021	150200	161343460	8650	8650	8650	8650	0
263	20241021	150100	161343460	8650	8660	8660	8650	450
264	20241021	150000	157450900	8650	8650	8650	8650	0
265	20241021	145900	157450900	8650	8650	8650	8650	0
266	20241021	145800	157450900	8650	8650	8650	8650	0
267	20241021	145700	157450900	8650	8650	8650	8650	0
268	20241021	145600	157450900	8650	8650	8650	8650	5
269	20241021	145500	157407650	8670	8670	8670	8670	0
270	20241021	145400	157407650	8670	8670	8670	8670	0
271	20241021	145300	157407650	8670	8670	8670	8670	1
272	20241021	145200	157398980	8650	8650	8650	8650	0
273	20241021	145100	157398980	8650	8650	8650	8650	0
274	20241021	145000	157398980	8650	8650	8650	8650	0
275	20241021	144900	157398980	8650	8650	8650	8650	3
276	20241021	144800	157373030	8670	8670	8670	8670	0
277	20241021	144700	157373030	8670	8670	8670	8670	0
278	20241021	144600	157373030	8670	8670	8670	8670	0
279	20241021	144500	157373030	8670	8670	8670	8670	2
280	20241021	144400	157355690	8670	8670	8670	8670	0
281	20241021	144300	157355690	8670	8670	8670	8670	0
282	20241021	144200	157355690	8670	8670	8670	8670	0
283	20241021	144100	157355690	8670	8670	8670	8670	0
284	20241021	144000	157355690	8670	8670	8670	8670	0
285	20241021	143900	157355690	8670	8670	8670	8670	0
286	20241021	143800	157355690	8670	8670	8670	8670	4
287	20241021	143700	157321010	8670	8670	8670	8670	31
288	20241021	143600	157052240	8670	8670	8670	8670	0
289	20241021	143500	157052240	8670	8670	8670	8670	0
290	20241021	143400	157052240	8670	8670	8670	8670	0
291	20241021	143300	157052240	8670	8670	8670	8670	0
292	20241021	143200	157052240	8670	8670	8670	8670	0
293	20241021	143100	157052240	8670	8670	8670	8670	449
294	20241021	143000	153159410	8690	8690	8690	8690	0
295	20241021	142900	153159410	8690	8690	8690	8690	0
296	20241021	142800	153159410	8690	8690	8690	8690	0
297	20241021	142700	153159410	8690	8690	8690	8690	0
298	20241021	142600	153159410	8690	8690	8690	8690	0
299	20241021	142500	153159410	8690	8690	8690	8690	0
300	20241021	142400	153159410	8690	8690	8690	8690	0
301	20241021	142300	153159410	8690	8690	8690	8690	0
302	20241021	142200	153159410	8690	8690	8690	8690	0
303	20241021	142100	153159410	8690	8690	8690	8690	0
304	20241021	142000	153159410	8690	8690	8690	8690	0
305	20241021	141900	153159410	8690	8690	8690	8690	0
306	20241021	141800	153159410	8690	8690	8690	8690	0
307	20241021	141700	153159410	8690	8690	8690	8690	0
308	20241021	141600	153159410	8690	8690	8690	8690	0
309	20241021	141500	153159410	8690	8690	8690	8690	0
310	20241021	141400	153159410	8690	8690	8690	8690	1
311	20241021	141300	153150720	8720	8720	8720	8720	0
312	20241021	141200	153150720	8720	8720	8720	8720	0
313	20241021	141100	153150720	8720	8720	8720	8720	0
314	20241021	141000	153150720	8720	8720	8720	8720	0
315	20241021	140900	153150720	8720	8720	8720	8720	0
316	20241021	140800	153150720	8720	8720	8720	8720	0
317	20241021	140700	153150720	8720	8720	8720	8720	0
318	20241021	140600	153150720	8720	8720	8720	8720	0
319	20241021	140500	153150720	8720	8720	8720	8720	0
320	20241021	140400	153150720	8720	8720	8720	8720	0
321	20241021	140300	153150720	8720	8720	8720	8720	0
322	20241021	140200	153150720	8720	8720	8720	8720	0
323	20241021	140100	153150720	8720	8720	8720	8720	0
324	20241021	140000	153150720	8720	8720	8720	8720	0
325	20241021	135900	153150720	8720	8680	8720	8680	5
326	20241021	135800	153107270	8670	8670	8670	8670	6
327	20241021	135700	153055250	8660	8660	8660	8660	8
328	20241021	135600	152985970	8700	8700	8700	8700	0
329	20241021	135500	152985970	8700	8700	8700	8700	0
330	20241021	135400	152985970	8700	8700	8700	8700	0
331	20241021	135300	152985970	8700	8670	8700	8670	86
332	20241021	135200	152240130	8650	8650	8650	8650	0
333	20241021	135100	152240130	8650	8650	8650	8650	0
334	20241021	135000	152240130	8650	8650	8650	8650	0
335	20241021	134900	152240130	8650	8680	8680	8630	3123
336	20241021	134800	125239700	8680	8680	8680	8680	4
337	20241021	134700	125204980	8680	8680	8680	8680	2
338	20241021	134600	125187620	8680	8680	8680	8680	77
339	20241021	134500	124519260	8680	8680	8680	8680	58
340	20241021	134400	124015820	8680	8680	8680	8680	453
341	20241021	134300	120083780	8680	8680	8680	8680	0
342	20241021	134200	120083780	8680	8680	8680	8680	0
343	20241021	134100	120083780	8680	8680	8680	8680	0
344	20241021	134000	120083780	8680	8690	8690	8680	141
345	20241021	133900	118859380	8700	8700	8700	8700	0
346	20241021	133800	118859380	8700	8700	8700	8700	0
347	20241021	133700	118859380	8700	8700	8700	8700	0
348	20241021	133600	118859380	8700	8700	8700	8700	445
349	20241021	133500	114987880	8700	8700	8700	8700	600
350	20241021	133400	109767880	8700	8700	8700	8700	0
351	20241021	133300	109767880	8700	8700	8700	8700	0
352	20241021	133200	109767880	8700	8700	8700	8700	0
353	20241021	133100	109767880	8700	8700	8700	8700	200
354	20241021	133000	108027880	8690	8690	8690	8690	1
355	20241021	132900	108019190	8690	8690	8690	8690	0
356	20241021	132800	108019190	8690	8690	8690	8690	0
357	20241021	132700	108019190	8690	8690	8690	8690	30
358	20241021	132600	107758490	8690	8690	8690	8690	0
359	20241021	132500	107758490	8690	8690	8690	8690	0
360	20241021	132400	107758490	8690	8690	8690	8690	0
361	20241021	132300	107758490	8690	8690	8690	8690	0
362	20241021	132200	107758490	8690	8690	8690	8690	0
363	20241021	132100	107758490	8690	8690	8690	8690	0
364	20241021	132000	107758490	8690	8690	8690	8690	0
365	20241021	131900	107758490	8690	8690	8690	8690	0
366	20241021	131800	107758490	8690	8690	8690	8690	0
367	20241021	131700	107758490	8690	8690	8690	8690	0
368	20241021	131600	107758490	8690	8690	8690	8690	0
369	20241021	131500	107758490	8690	8690	8690	8690	0
370	20241021	131400	107758490	8690	8690	8690	8690	0
371	20241021	131300	107758490	8690	8690	8690	8690	0
372	20241021	131200	107758490	8690	8690	8690	8690	0
373	20241021	131100	107758490	8690	8690	8690	8690	0
374	20241021	131000	107758490	8690	8690	8690	8690	20
375	20241021	130900	107584690	8690	8690	8690	8690	20
376	20241021	130800	107410890	8700	8700	8700	8700	0
377	20241021	130700	107410890	8700	8700	8700	8700	0
378	20241021	130600	107410890	8700	8700	8700	8700	15
379	20241021	130500	107280390	8710	8710	8710	8710	0
380	20241021	130400	107280390	8710	8710	8710	8710	0
381	20241021	130300	107280390	8710	8710	8710	8710	0
382	20241021	130200	107280390	8710	8710	8710	8710	0
383	20241021	130100	107280390	8710	8710	8710	8710	68
384	20241021	130000	106688110	8720	8720	8720	8720	30
385	20241021	125900	106426510	8710	8680	8710	8680	52
386	20241021	125800	105973740	8720	8710	8720	8710	2962
387	20241021	125700	80146680	8690	8690	8690	8690	0
388	20241021	125600	80146680	8690	8700	8700	8690	100
389	20241021	125500	79277600	8710	8710	8710	8710	0
390	20241021	125400	79277600	8710	8710	8710	8710	0
391	20241021	125300	79277600	8710	8710	8710	8710	0
392	20241021	125200	79277600	8710	8710	8710	8710	0
393	20241021	125100	79277600	8710	8710	8710	8710	0
394	20241021	125000	79277600	8710	8710	8710	8710	1
395	20241021	124900	79268890	8700	8700	8700	8700	0
396	20241021	124800	79268890	8700	8700	8700	8700	399
397	20241021	124700	75797590	8690	8690	8690	8690	0
398	20241021	124600	75797590	8690	8690	8690	8690	446
399	20241021	124500	71921850	8690	8690	8690	8690	0
400	20241021	124400	71921850	8690	8690	8690	8690	0
401	20241021	124300	71921850	8690	8690	8690	8690	2
402	20241021	124200	71904470	8690	8690	8690	8690	0
403	20241021	124100	71904470	8690	8690	8690	8690	0
404	20241021	124000	71904470	8690	8690	8690	8690	0
405	20241021	123900	71904470	8690	8690	8690	8690	0
406	20241021	123800	71904470	8690	8690	8690	8690	0
407	20241021	123700	71904470	8690	8690	8690	8690	0
408	20241021	123600	71904470	8690	8690	8690	8690	0
409	20241021	123500	71904470	8690	8690	8690	8690	0
410	20241021	123400	71904470	8690	8690	8690	8690	10
411	20241021	123300	71817570	8680	8680	8680	8680	1
412	20241021	123200	71808890	8680	8680	8680	8680	0
413	20241021	123100	71808890	8680	8680	8680	8680	0
414	20241021	123000	71808890	8680	8680	8680	8680	0
415	20241021	122900	71808890	8680	8680	8680	8680	0
416	20241021	122800	71808890	8680	8680	8680	8680	0
417	20241021	122700	71808890	8680	8680	8680	8680	0
418	20241021	122600	71808890	8680	8680	8680	8680	0
419	20241021	122500	71808890	8680	8680	8680	8680	0
420	20241021	122400	71808890	8680	8680	8680	8680	0
421	20241021	122300	71808890	8680	8680	8680	8680	54
422	20241021	122200	71340170	8690	8690	8690	8690	0
423	20241021	122100	71340170	8690	8690	8690	8690	0
424	20241021	122000	71340170	8690	8690	8690	8690	0
425	20241021	121900	71340170	8690	8690	8690	8690	0
426	20241021	121800	71340170	8690	8690	8690	8690	3
427	20241021	121700	71314100	8680	8680	8680	8680	0
428	20241021	121600	71314100	8680	8680	8680	8680	0
429	20241021	121500	71314100	8680	8680	8680	8680	0
430	20241021	121400	71314100	8680	8680	8680	8680	0
431	20241021	121300	71314100	8680	8680	8680	8680	0
432	20241021	121200	71314100	8680	8680	8680	8680	0
433	20241021	121100	71314100	8680	8680	8680	8680	40
434	20241021	121000	70966900	8690	8690	8690	8690	0
435	20241021	120900	70966900	8690	8690	8690	8690	0
436	20241021	120800	70966900	8690	8690	8690	8690	0
437	20241021	120700	70966900	8690	8690	8690	8690	0
438	20241021	120600	70966900	8690	8690	8690	8690	2
439	20241021	120500	70949520	8690	8690	8690	8690	0
440	20241021	120400	70949520	8690	8690	8690	8690	0
441	20241021	120300	70949520	8690	8690	8690	8690	0
442	20241021	120200	70949520	8690	8690	8690	8690	0
443	20241021	120100	70949520	8690	8690	8690	8690	0
444	20241021	120000	70949520	8690	8690	8690	8690	0
445	20241021	115900	70949520	8690	8690	8690	8690	1
446	20241021	115800	70940830	8690	8690	8690	8690	0
447	20241021	115700	70940830	8690	8690	8690	8690	0
448	20241021	115600	70940830	8690	8690	8690	8690	0
449	20241021	115500	70940830	8690	8690	8690	8690	28
450	20241021	115400	70697510	8680	8680	8680	8680	0
451	20241021	115300	70697510	8680	8680	8680	8680	0
452	20241021	115200	70697510	8680	8680	8680	8680	0
453	20241021	115100	70697510	8680	8700	8700	8680	2
454	20241021	115000	70680130	8690	8690	8690	8690	0
455	20241021	114900	70680130	8690	8690	8690	8690	0
456	20241021	114800	70680130	8690	8690	8690	8690	39
457	20241021	114700	70341220	8690	8690	8690	8690	0
458	20241021	114600	70341220	8690	8690	8690	8690	0
459	20241021	114500	70341220	8690	8690	8690	8690	0
460	20241021	114400	70341220	8690	8690	8690	8690	0
461	20241021	114300	70341220	8690	8690	8690	8690	0
462	20241021	114200	70341220	8690	8690	8690	8690	0
463	20241021	114100	70341220	8690	8690	8690	8690	12
464	20241021	114000	70236940	8680	8680	8680	8680	0
465	20241021	113900	70236940	8680	8680	8680	8680	0
466	20241021	113800	70236940	8680	8680	8680	8680	0
467	20241021	113700	70236940	8680	8680	8680	8680	0
468	20241021	113600	70236940	8680	8680	8680	8680	0
469	20241021	113500	70236940	8680	8680	8680	8680	0
470	20241021	113400	70236940	8680	8680	8680	8680	510
471	20241021	113300	65810140	8680	8680	8680	8680	0
472	20241021	113200	65810140	8680	8680	8680	8680	1000
473	20241021	113100	57130140	8690	8690	8690	8690	0
474	20241021	113000	57130140	8690	8670	8690	8670	360
475	20241021	112900	54006520	8670	8680	8680	8670	1558
476	20241021	112800	40497910	8690	8690	8690	8690	0
477	20241021	112700	40497910	8690	8690	8690	8690	16
478	20241021	112600	40358870	8680	8680	8680	8680	0
479	20241021	112500	40358870	8680	8680	8680	8680	0
480	20241021	112400	40358870	8680	8690	8690	8680	1074
481	20241021	112300	31027510	8690	8690	8690	8690	0
482	20241021	112200	31027510	8690	8690	8690	8690	0
483	20241021	112100	31027510	8690	8690	8690	8690	0
484	20241021	112000	31027510	8690	8690	8690	8690	0
485	20241021	111900	31027510	8690	8690	8690	8690	52
486	20241021	111800	30575630	8690	8690	8690	8690	0
487	20241021	111700	30575630	8690	8690	8690	8690	0
488	20241021	111600	30575630	8690	8690	8690	8690	0
489	20241021	111500	30575630	8690	8690	8690	8690	0
490	20241021	111400	30575630	8690	8690	8690	8690	0
491	20241021	111300	30575630	8690	8690	8690	8690	0
492	20241021	111200	30575630	8690	8690	8690	8690	0
493	20241021	111100	30575630	8690	8690	8690	8690	0
494	20241021	111000	30575630	8690	8690	8690	8690	0
495	20241021	110900	30575630	8690	8690	8690	8690	0
496	20241021	110800	30575630	8690	8690	8690	8690	0
497	20241021	110700	30575630	8690	8690	8690	8690	0
498	20241021	110600	30575630	8690	8690	8690	8690	100
499	20241021	110500	29706630	8680	8680	8680	8680	0
500	20241021	110400	29706630	8680	8680	8680	8680	0
501	20241021	110300	29706630	8680	8680	8680	8680	0
502	20241021	110200	29706630	8680	8680	8680	8680	0
503	20241021	110100	29706630	8680	8680	8680	8680	100
504	20241021	110000	28838630	8680	8680	8680	8680	0
505	20241021	105900	28838630	8680	8680	8680	8680	0
506	20241021	105800	28838630	8680	8680	8680	8680	0
507	20241021	105700	28838630	8680	8680	8680	8680	679
508	20241021	105600	22944910	8670	8670	8670	8670	0
509	20241021	105500	22944910	8670	8670	8670	8670	78
510	20241021	105400	22268650	8680	8680	8680	8680	0
511	20241021	105300	22268650	8680	8680	8680	8680	0
512	20241021	105200	22268650	8680	8680	8680	8680	0
513	20241021	105100	22268650	8680	8680	8680	8680	0
514	20241021	105000	22268650	8680	8680	8680	8680	0
515	20241021	104900	22268650	8680	8680	8680	8680	0
516	20241021	104800	22268650	8680	8680	8680	8680	0
517	20241021	104700	22268650	8680	8680	8680	8680	0
518	20241021	104600	22268650	8680	8680	8680	8680	0
519	20241021	104500	22268650	8680	8680	8680	8680	0
520	20241021	104400	22268650	8680	8680	8680	8680	0
521	20241021	104300	22268650	8680	8680	8680	8680	0
522	20241021	104200	22268650	8680	8680	8680	8680	0
523	20241021	104100	22268650	8680	8680	8680	8680	0
524	20241021	104000	22268650	8680	8680	8680	8680	0
525	20241021	103900	22268650	8680	8680	8680	8680	90
526	20241021	103800	21487450	8680	8680	8680	8680	0
527	20241021	103700	21487450	8680	8680	8680	8680	0
528	20241021	103600	21487450	8680	8680	8680	8680	1
529	20241021	103500	21478770	8670	8670	8670	8670	1
530	20241021	103400	21470100	8670	8670	8670	8670	0
531	20241021	103300	21470100	8670	8670	8670	8670	0
532	20241021	103200	21470100	8670	8670	8670	8670	0
533	20241021	103100	21470100	8670	8670	8670	8670	2
534	20241021	103000	21452760	8670	8670	8670	8670	5
535	20241021	102900	21409410	8670	8670	8670	8670	0
536	20241021	102800	21409410	8670	8670	8670	8670	0
537	20241021	102700	21409410	8670	8670	8670	8670	0
538	20241021	102600	21409410	8670	8670	8670	8670	0
539	20241021	102500	21409410	8670	8670	8670	8670	0
540	20241021	102400	21409410	8670	8670	8670	8670	0
541	20241021	102300	21409410	8670	8670	8670	8670	1
542	20241021	102200	21400740	8680	8680	8680	8680	0
543	20241021	102100	21400740	8680	8680	8680	8680	0
544	20241021	102000	21400740	8680	8680	8680	8680	0
545	20241021	101900	21400740	8680	8680	8680	8680	0
546	20241021	101800	21400740	8680	8680	8680	8680	0
547	20241021	101700	21400740	8680	8680	8680	8680	0
548	20241021	101600	21400740	8680	8680	8680	8680	0
549	20241021	101500	21400740	8680	8680	8680	8680	0
550	20241021	101400	21400740	8680	8680	8680	8680	0
551	20241021	101300	21400740	8680	8680	8680	8680	0
552	20241021	101200	21400740	8680	8680	8680	8680	0
553	20241021	101100	21400740	8680	8680	8680	8680	0
554	20241021	101000	21400740	8680	8680	8680	8680	0
555	20241021	100900	21400740	8680	8680	8680	8680	0
556	20241021	100800	21400740	8680	8680	8680	8680	0
557	20241021	100700	21400740	8680	8680	8680	8680	0
558	20241021	100600	21400740	8680	8680	8680	8680	0
559	20241021	100500	21400740	8680	8680	8680	8680	0
560	20241021	100400	21400740	8680	8680	8680	8680	0
561	20241021	100300	21400740	8680	8680	8680	8680	1
562	20241021	100200	21392060	8680	8680	8680	8680	0
563	20241021	100100	21392060	8680	8680	8680	8680	0
564	20241021	100000	21392060	8680	8680	8680	8680	0
565	20241021	095900	21392060	8680	8680	8680	8680	0
566	20241021	095800	21392060	8680	8680	8680	8680	0
567	20241021	095700	21392060	8680	8680	8680	8680	0
568	20241021	095600	21392060	8680	8680	8680	8680	5
569	20241021	095500	21348660	8680	8680	8680	8680	0
570	20241021	095400	21348660	8680	8680	8680	8680	0
571	20241021	095300	21348660	8680	8680	8680	8680	0
572	20241021	095200	21348660	8680	8680	8680	8680	0
573	20241021	095100	21348660	8680	8680	8680	8680	30
574	20241021	095000	21088260	8680	8680	8680	8680	0
575	20241021	094900	21088260	8680	8680	8680	8680	0
576	20241021	094800	21088260	8680	8680	8680	8680	0
577	20241021	094700	21088260	8680	8680	8700	8680	4
578	20241021	094600	21053520	8700	8680	8700	8680	18
579	20241021	094500	20897060	8670	8670	8670	8670	1
580	20241021	094400	20888390	8670	8670	8670	8670	7
581	20241021	094300	20827700	8670	8670	8670	8670	2
582	20241021	094200	20810360	8700	8670	8700	8670	4
583	20241021	094100	20775650	8660	8660	8660	8660	2
584	20241021	094000	20758330	8660	8660	8660	8660	2
585	20241021	093900	20741010	8660	8660	8660	8660	3
586	20241021	093800	20715030	8700	8700	8700	8700	0
587	20241021	093700	20715030	8700	8660	8700	8660	120
588	20241021	093600	19675680	8640	8640	8640	8640	57
589	20241021	093500	19183200	8640	8640	8640	8640	1
590	20241021	093400	19174560	8650	8650	8650	8650	128
591	20241021	093300	18067360	8650	8650	8650	8650	10
592	20241021	093200	17980860	8650	8650	8650	8650	10
593	20241021	093100	17894360	8650	8650	8650	8650	10
594	20241021	093000	17807860	8650	8650	8650	8650	5
595	20241021	092900	17764610	8650	8650	8650	8650	0
596	20241021	092800	17764610	8650	8650	8650	8650	11
597	20241021	092700	17669460	8660	8660	8660	8660	0
598	20241021	092600	17669460	8660	8650	8660	8650	22
599	20241021	092500	17479150	8660	8660	8660	8660	0
600	20241021	092400	17479150	8660	8660	8660	8660	0
601	20241021	092300	17479150	8660	8660	8660	8660	0
602	20241021	092200	17479150	8660	8660	8660	8660	1
603	20241021	092100	17470490	8680	8680	8680	8680	1
604	20241021	092000	17461810	8670	8670	8670	8670	0
605	20241021	091900	17461810	8670	8670	8670	8670	0
606	20241021	091800	17461810	8670	8670	8670	8670	0
607	20241021	091700	17461810	8670	8670	8670	8670	15
608	20241021	091600	17331760	8710	8710	8710	8710	0
609	20241021	091500	17331760	8710	8710	8710	8710	1
610	20241021	091400	17323050	8670	8670	8670	8670	0
611	20241021	091300	17323050	8670	8670	8670	8670	120
612	20241021	091200	16282650	8680	8720	8720	8680	3
613	20241021	091100	16256530	8720	8720	8720	8720	1
614	20241021	091000	16247810	8680	8680	8680	8680	2
615	20241021	090900	16230450	8720	8720	8720	8720	1
616	20241021	090800	16221730	8670	8670	8670	8670	0
617	20241021	090700	16221730	8670	8670	8670	8670	1568
618	20241021	090600	2627170	8730	8730	8730	8730	0
619	20241021	090500	2627170	8730	8730	8730	8730	0
620	20241021	090400	2627170	8730	8730	8730	8730	1
621	20241021	090300	2618440	8670	8670	8670	8670	1
622	20241021	090200	2609770	8670	8670	8670	8670	117
623	20241021	090100	1595380	8670	8690	8690	8670	57
624	20241021	090000	1100110	8690	8720	8750	8690	112