KissMeData/037460/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192200	210338440	8670	8670	8670	8670	384
3	20241022	192100	210338440	8670	8670	8670	8670	0
4	20241022	192000	210338440	8670	8670	8670	8670	0
5	20241022	191900	210338440	8670	8670	8670	8670	0
6	20241022	191800	210338440	8670	8670	8670	8670	0
7	20241022	191700	210338440	8670	8670	8670	8670	0
8	20241022	191600	210338440	8670	8670	8670	8670	0
9	20241022	191500	210338440	8670	8670	8670	8670	0
10	20241022	191400	210338440	8670	8670	8670	8670	0
11	20241022	191300	210338440	8670	8670	8670	8670	0
12	20241022	191200	210338440	8670	8670	8670	8670	0
13	20241022	191100	210338440	8670	8670	8670	8670	0
14	20241022	191000	210338440	8670	8670	8670	8670	0
15	20241022	190900	210338440	8670	8670	8670	8670	0
16	20241022	190800	210338440	8670	8670	8670	8670	0
17	20241022	190700	210338440	8670	8670	8670	8670	0
18	20241022	190600	210338440	8670	8670	8670	8670	0
19	20241022	190500	210338440	8670	8670	8670	8670	0
20	20241022	190400	210338440	8670	8670	8670	8670	0
21	20241022	190300	210338440	8670	8670	8670	8670	0
22	20241022	190200	210338440	8670	8670	8670	8670	0
23	20241022	190100	210338440	8670	8670	8670	8670	0
24	20241022	190000	210338440	8670	8670	8670	8670	0
25	20241022	185900	210338440	8670	8670	8670	8670	0
26	20241022	185800	210338440	8670	8670	8670	8670	0
27	20241022	185700	210338440	8670	8670	8670	8670	0
28	20241022	185600	210338440	8670	8670	8670	8670	0
29	20241022	185500	210338440	8670	8670	8670	8670	0
30	20241022	185400	210338440	8670	8670	8670	8670	0
31	20241022	185300	210338440	8670	8670	8670	8670	0
32	20241022	185200	210338440	8670	8670	8670	8670	384
33	20241022	185100	210338440	8670	8670	8670	8670	0
34	20241022	185000	210338440	8670	8670	8670	8670	0
35	20241022	184900	210338440	8670	8670	8670	8670	0
36	20241022	184800	210338440	8670	8670	8670	8670	0
37	20241022	184700	210338440	8670	8670	8670	8670	0
38	20241022	184600	210338440	8670	8670	8670	8670	0
39	20241022	184500	210338440	8670	8670	8670	8670	0
40	20241022	184400	210338440	8670	8670	8670	8670	0
41	20241022	184300	210338440	8670	8670	8670	8670	0
42	20241022	184200	210338440	8670	8670	8670	8670	0
43	20241022	184100	210338440	8670	8670	8670	8670	0
44	20241022	184000	210338440	8670	8670	8670	8670	0
45	20241022	183900	210338440	8670	8670	8670	8670	0
46	20241022	183800	210338440	8670	8670	8670	8670	0
47	20241022	183700	210338440	8670	8670	8670	8670	0
48	20241022	183600	210338440	8670	8670	8670	8670	0
49	20241022	183500	210338440	8670	8670	8670	8670	0
50	20241022	183400	210338440	8670	8670	8670	8670	0
51	20241022	183300	210338440	8670	8670	8670	8670	0
52	20241022	183200	210338440	8670	8670	8670	8670	0
53	20241022	183100	210338440	8670	8670	8670	8670	0
54	20241022	183000	210338440	8670	8670	8670	8670	0
55	20241022	182900	210338440	8670	8670	8670	8670	0
56	20241022	182800	210338440	8670	8670	8670	8670	0
57	20241022	182700	210338440	8670	8670	8670	8670	0
58	20241022	182600	210338440	8670	8670	8670	8670	0
59	20241022	182500	210338440	8670	8670	8670	8670	0
60	20241022	182400	210338440	8670	8670	8670	8670	0
61	20241022	182300	210338440	8670	8670	8670	8670	0
62	20241022	182200	210338440	8670	8670	8670	8670	384
63	20241022	182100	210338440	8670	8670	8670	8670	0
64	20241022	182000	210338440	8670	8670	8670	8670	0
65	20241022	181900	210338440	8670	8670	8670	8670	0
66	20241022	181800	210338440	8670	8670	8670	8670	0
67	20241022	181700	210338440	8670	8670	8670	8670	0
68	20241022	181600	210338440	8670	8670	8670	8670	0
69	20241022	181500	210338440	8670	8670	8670	8670	0
70	20241022	181400	210338440	8670	8670	8670	8670	0
71	20241022	181300	210338440	8670	8670	8670	8670	0
72	20241022	181200	210338440	8670	8670	8670	8670	0
73	20241022	181100	210338440	8670	8670	8670	8670	0
74	20241022	181000	210338440	8670	8670	8670	8670	0
75	20241022	180900	210338440	8670	8670	8670	8670	0
76	20241022	180800	210338440	8670	8670	8670	8670	0
77	20241022	180700	210338440	8670	8670	8670	8670	0
78	20241022	180600	210338440	8670	8670	8670	8670	0
79	20241022	180500	210338440	8670	8670	8670	8670	0
80	20241022	180400	210338440	8670	8670	8670	8670	0
81	20241022	180300	210338440	8670	8670	8670	8670	0
82	20241022	180200	210338440	8670	8670	8670	8670	0
83	20241022	180100	210338440	8670	8670	8670	8670	0
84	20241022	180000	210338440	8670	8670	8670	8670	0
85	20241022	175900	210338440	8670	8670	8670	8670	0
86	20241022	175800	210338440	8670	8670	8670	8670	0
87	20241022	175700	210338440	8670	8670	8670	8670	0
88	20241022	175600	210338440	8670	8670	8670	8670	0
89	20241022	175500	210338440	8670	8670	8670	8670	0
90	20241022	175400	210338440	8670	8670	8670	8670	0
91	20241022	175300	210338440	8670	8670	8670	8670	0
92	20241022	175200	210338440	8670	8670	8670	8670	384
93	20241022	175100	210338440	8670	8670	8670	8670	0
94	20241022	175000	210338440	8670	8670	8670	8670	0
95	20241022	174900	210338440	8670	8670	8670	8670	0
96	20241022	174800	210338440	8670	8670	8670	8670	0
97	20241022	174700	210338440	8670	8670	8670	8670	0
98	20241022	174600	210338440	8670	8670	8670	8670	0
99	20241022	174500	210338440	8670	8670	8670	8670	0
100	20241022	174400	210338440	8670	8670	8670	8670	0
101	20241022	174300	210338440	8670	8670	8670	8670	0
102	20241022	174200	210338440	8670	8670	8670	8670	0
103	20241022	174100	210338440	8670	8670	8670	8670	0
104	20241022	174000	210338440	8670	8670	8670	8670	0
105	20241022	173900	210338440	8670	8670	8670	8670	0
106	20241022	173800	210338440	8670	8670	8670	8670	0
107	20241022	173700	210338440	8670	8670	8670	8670	0
108	20241022	173600	210338440	8670	8670	8670	8670	0
109	20241022	173500	210338440	8670	8670	8670	8670	0
110	20241022	173400	210338440	8670	8670	8670	8670	0
111	20241022	173300	210338440	8670	8670	8670	8670	0
112	20241022	173200	210338440	8670	8670	8670	8670	0
113	20241022	173100	210338440	8670	8670	8670	8670	0
114	20241022	173000	210338440	8670	8670	8670	8670	0
115	20241022	172900	210338440	8670	8670	8670	8670	0
116	20241022	172800	210338440	8670	8670	8670	8670	0
117	20241022	172700	210338440	8670	8670	8670	8670	0
118	20241022	172600	210338440	8670	8670	8670	8670	0
119	20241022	172500	210338440	8670	8670	8670	8670	0
120	20241022	172400	210338440	8670	8670	8670	8670	0
121	20241022	172300	210338440	8670	8670	8670	8670	0
122	20241022	172200	210338440	8670	8670	8670	8670	384
123	20241022	172100	210338440	8670	8670	8670	8670	0
124	20241022	172000	210338440	8670	8670	8670	8670	0
125	20241022	171900	210338440	8670	8670	8670	8670	0
126	20241022	171800	210338440	8670	8670	8670	8670	0
127	20241022	171700	210338440	8670	8670	8670	8670	0
128	20241022	171600	210338440	8670	8670	8670	8670	0
129	20241022	171500	210338440	8670	8670	8670	8670	0
130	20241022	171400	210338440	8670	8670	8670	8670	0
131	20241022	171300	210338440	8670	8670	8670	8670	0
132	20241022	171200	210338440	8670	8670	8670	8670	0
133	20241022	171100	210338440	8670	8670	8670	8670	0
134	20241022	171000	210338440	8670	8670	8670	8670	0
135	20241022	170900	210338440	8670	8670	8670	8670	0
136	20241022	170800	210338440	8670	8670	8670	8670	0
137	20241022	170700	210338440	8670	8670	8670	8670	0
138	20241022	170600	210338440	8670	8670	8670	8670	0
139	20241022	170500	210338440	8670	8670	8670	8670	0
140	20241022	170400	210338440	8670	8670	8670	8670	0
141	20241022	170300	210338440	8670	8670	8670	8670	0
142	20241022	170200	210338440	8670	8670	8670	8670	0
143	20241022	170100	210338440	8670	8670	8670	8670	0
144	20241022	170000	210338440	8670	8670	8670	8670	0
145	20241022	165900	210338440	8670	8670	8670	8670	0
146	20241022	165800	210338440	8670	8670	8670	8670	0
147	20241022	165700	210338440	8670	8670	8670	8670	0
148	20241022	165600	210338440	8670	8670	8670	8670	0
149	20241022	165500	210338440	8670	8670	8670	8670	0
150	20241022	165400	210338440	8670	8670	8670	8670	0
151	20241022	165300	210338440	8670	8670	8670	8670	0
152	20241022	165200	210338440	8670	8670	8670	8670	384
153	20241022	165100	210338440	8670	8670	8670	8670	0
154	20241022	165000	210338440	8670	8670	8670	8670	0
155	20241022	164900	210338440	8670	8670	8670	8670	0
156	20241022	164800	210338440	8670	8670	8670	8670	0
157	20241022	164700	210338440	8670	8670	8670	8670	0
158	20241022	164600	210338440	8670	8670	8670	8670	0
159	20241022	164500	210338440	8670	8670	8670	8670	0
160	20241022	164400	210338440	8670	8670	8670	8670	0
161	20241022	164300	210338440	8670	8670	8670	8670	0
162	20241022	164200	210338440	8670	8670	8670	8670	0
163	20241022	164100	210338440	8670	8670	8670	8670	0
164	20241022	164000	210338440	8670	8670	8670	8670	0
165	20241022	163900	210338440	8670	8670	8670	8670	0
166	20241022	163800	210338440	8670	8670	8670	8670	0
167	20241022	163700	210338440	8670	8670	8670	8670	0
168	20241022	163600	210338440	8670	8670	8670	8670	0
169	20241022	163500	210338440	8670	8670	8670	8670	0
170	20241022	163400	210338440	8670	8670	8670	8670	0
171	20241022	163300	210338440	8670	8670	8670	8670	0
172	20241022	163200	210338440	8670	8670	8670	8670	0
173	20241022	163100	210338440	8670	8670	8670	8670	0
174	20241022	163000	210338440	8670	8670	8670	8670	0
175	20241022	162900	210338440	8670	8670	8670	8670	0
176	20241022	162800	210338440	8670	8670	8670	8670	0
177	20241022	162700	210338440	8670	8670	8670	8670	0
178	20241022	162600	210338440	8670	8670	8670	8670	0
179	20241022	162500	210338440	8670	8670	8670	8670	0
180	20241022	162400	210338440	8670	8670	8670	8670	0
181	20241022	162300	210338440	8670	8670	8670	8670	0
182	20241022	162200	210338440	8670	8670	8670	8670	384
183	20241022	162100	210338440	8670	8670	8670	8670	0
184	20241022	162000	210338440	8670	8670	8670	8670	0
185	20241022	161900	210338440	8670	8670	8670	8670	0
186	20241022	161800	210338440	8670	8670	8670	8670	0
187	20241022	161700	210338440	8670	8670	8670	8670	0
188	20241022	161600	210338440	8670	8670	8670	8670	0
189	20241022	161500	210338440	8670	8670	8670	8670	0
190	20241022	161400	210338440	8670	8670	8670	8670	0
191	20241022	161300	210338440	8670	8670	8670	8670	0
192	20241022	161200	210338440	8670	8670	8670	8670	0
193	20241022	161100	210338440	8670	8670	8670	8670	0
194	20241022	161000	210338440	8670	8670	8670	8670	0
195	20241022	160900	210338440	8670	8670	8670	8670	0
196	20241022	160800	210338440	8670	8670	8670	8670	0
197	20241022	160700	210338440	8670	8670	8670	8670	0
198	20241022	160600	210338440	8670	8670	8670	8670	0
199	20241022	160500	210338440	8670	8670	8670	8670	0
200	20241022	160400	210338440	8670	8670	8670	8670	0
201	20241022	160300	210338440	8670	8670	8670	8670	0
202	20241022	160200	210338440	8670	8670	8670	8670	0
203	20241022	160100	210338440	8670	8670	8670	8670	0
204	20241022	160000	210338440	8670	8670	8670	8670	0
205	20241022	155900	210338440	8670	8670	8670	8670	0
206	20241022	155800	210338440	8670	8670	8670	8670	0
207	20241022	155700	210338440	8670	8670	8670	8670	0
208	20241022	155600	210338440	8670	8670	8670	8670	0
209	20241022	155500	210338440	8670	8670	8670	8670	0
210	20241022	155400	210338440	8670	8670	8670	8670	0
211	20241022	155300	210338440	8670	8670	8670	8670	0
212	20241022	155200	210338440	8670	8670	8670	8670	384
213	20241022	155100	210338440	8670	8670	8670	8670	0
214	20241022	155000	210338440	8670	8670	8670	8670	0
215	20241022	154900	210338440	8670	8670	8670	8670	0
216	20241022	154800	210338440	8670	8670	8670	8670	0
217	20241022	154700	210338440	8670	8670	8670	8670	0
218	20241022	154600	210338440	8670	8670	8670	8670	0
219	20241022	154500	210338440	8670	8670	8670	8670	0
220	20241022	154400	210338440	8670	8670	8670	8670	0
221	20241022	154300	210338440	8670	8670	8670	8670	0
222	20241022	154200	210338440	8670	8670	8670	8670	0
223	20241022	154100	210338440	8670	8670	8670	8670	0
224	20241022	154000	210338440	8670	8670	8670	8670	0
225	20241022	153900	210338440	8670	8670	8670	8670	0
226	20241022	153800	210338440	8670	8670	8670	8670	0
227	20241022	153700	210338440	8670	8670	8670	8670	0
228	20241022	153600	210338440	8670	8670	8670	8670	0
229	20241022	153500	210338440	8670	8670	8670	8670	0
230	20241022	153400	210338440	8670	8670	8670	8670	0
231	20241022	153300	210338440	8670	8670	8670	8670	0
232	20241022	153200	210338440	8670	8670	8670	8670	0
233	20241022	153100	210338440	8670	8670	8670	8670	0
234	20241022	153000	210338440	8670	8670	8670	8670	384
235	20241022	152900	207009160	8670	8670	8670	8670	0
236	20241022	152800	207009160	8670	8670	8670	8670	0
237	20241022	152700	207009160	8670	8670	8670	8670	0
238	20241022	152600	207009160	8670	8670	8670	8670	0
239	20241022	152500	207009160	8670	8670	8670	8670	0
240	20241022	152400	207009160	8670	8670	8670	8670	0
241	20241022	152300	207009160	8670	8670	8670	8670	0
242	20241022	152200	207009160	8670	8670	8670	8670	0
243	20241022	152100	207009160	8670	8670	8670	8670	0
244	20241022	152000	207009160	8670	8670	8670	8670	0
245	20241022	151900	207009160	8670	8630	8670	8630	385
246	20241022	151800	203684810	8630	8630	8630	8630	2
247	20241022	151700	203667550	8630	8630	8630	8630	40
248	20241022	151600	203322350	8640	8640	8640	8640	1
249	20241022	151500	203313710	8650	8650	8650	8650	0
250	20241022	151400	203313710	8650	8650	8650	8650	0
251	20241022	151300	203313710	8650	8650	8650	8650	0
252	20241022	151200	203313710	8650	8650	8650	8650	0
253	20241022	151100	203313710	8650	8650	8650	8650	0
254	20241022	151000	203313710	8650	8650	8650	8650	0
255	20241022	150900	203313710	8650	8650	8650	8650	0
256	20241022	150800	203313710	8650	8650	8650	8650	0
257	20241022	150700	203313710	8650	8650	8650	8650	0
258	20241022	150600	203313710	8650	8650	8650	8650	386
259	20241022	150500	199974810	8670	8670	8670	8670	0
260	20241022	150400	199974810	8670	8670	8670	8670	5
261	20241022	150300	199931460	8670	8670	8670	8670	0
262	20241022	150200	199931460	8670	8670	8670	8670	2
263	20241022	150100	199914120	8670	8670	8670	8670	0
264	20241022	150000	199914120	8670	8670	8670	8670	0
265	20241022	145900	199914120	8670	8670	8670	8670	1
266	20241022	145800	199905450	8650	8650	8650	8650	0
267	20241022	145700	199905450	8650	8650	8650	8650	310
268	20241022	145600	197223950	8670	8650	8670	8650	4183
269	20241022	145500	161040980	8650	8650	8650	8650	1200
270	20241022	145400	150660980	8650	8650	8650	8650	900
271	20241022	145300	142875980	8650	8650	8650	8650	10
272	20241022	145200	142789480	8650	8650	8650	8650	0
273	20241022	145100	142789480	8650	8650	8650	8650	1342
274	20241022	145000	131181180	8660	8660	8660	8660	11
275	20241022	144900	131085920	8670	8670	8670	8670	0
276	20241022	144800	131085920	8670	8670	8670	8670	0
277	20241022	144700	131085920	8670	8670	8670	8670	1
278	20241022	144600	131077250	8670	8670	8670	8670	2
279	20241022	144500	131059910	8670	8670	8670	8670	0
280	20241022	144400	131059910	8670	8670	8670	8670	0
281	20241022	144300	131059910	8670	8670	8670	8670	0
282	20241022	144200	131059910	8670	8670	8670	8670	0
283	20241022	144100	131059910	8670	8670	8670	8670	0
284	20241022	144000	131059910	8670	8670	8670	8670	0
285	20241022	143900	131059910	8670	8670	8670	8670	0
286	20241022	143800	131059910	8670	8670	8670	8670	0
287	20241022	143700	131059910	8670	8670	8670	8670	0
288	20241022	143600	131059910	8670	8670	8670	8670	0
289	20241022	143500	131059910	8670	8670	8670	8670	1
290	20241022	143400	131051240	8690	8690	8690	8690	0
291	20241022	143300	131051240	8690	8690	8690	8690	0
292	20241022	143200	131051240	8690	8690	8690	8690	0
293	20241022	143100	131051240	8690	8690	8690	8690	34
294	20241022	143000	130755780	8690	8690	8690	8690	0
295	20241022	142900	130755780	8690	8690	8690	8690	200
296	20241022	142800	129017780	8680	8680	8680	8680	0
297	20241022	142700	129017780	8680	8680	8680	8680	0
298	20241022	142600	129017780	8680	8680	8680	8680	0
299	20241022	142500	129017780	8680	8680	8680	8680	97
300	20241022	142400	128175820	8680	8680	8680	8680	100
301	20241022	142300	127307820	8700	8700	8700	8700	0
302	20241022	142200	127307820	8700	8680	8700	8680	1000
303	20241022	142100	118613530	8660	8660	8660	8660	0
304	20241022	142000	118613530	8660	8660	8660	8660	0
305	20241022	141900	118613530	8660	8660	8660	8660	0
306	20241022	141800	118613530	8660	8660	8660	8660	9
307	20241022	141700	118535590	8660	8660	8660	8660	0
308	20241022	141600	118535590	8660	8660	8660	8660	0
309	20241022	141500	118535590	8660	8660	8660	8660	94
310	20241022	141400	117721550	8660	8660	8660	8660	0
311	20241022	141300	117721550	8660	8660	8660	8660	0
312	20241022	141200	117721550	8660	8660	8660	8660	0
313	20241022	141100	117721550	8660	8660	8660	8660	0
314	20241022	141000	117721550	8660	8660	8660	8660	0
315	20241022	140900	117721550	8660	8660	8660	8660	0
316	20241022	140800	117721550	8660	8660	8660	8660	9
317	20241022	140700	117643610	8660	8660	8660	8660	0
318	20241022	140600	117643610	8660	8670	8670	8660	37
319	20241022	140500	117322830	8670	8670	8670	8670	0
320	20241022	140400	117322830	8670	8670	8670	8670	0
321	20241022	140300	117322830	8670	8670	8670	8670	0
322	20241022	140200	117322830	8670	8670	8670	8670	0
323	20241022	140100	117322830	8670	8670	8670	8670	0
324	20241022	140000	117322830	8670	8670	8670	8670	0
325	20241022	135900	117322830	8670	8670	8670	8670	0
326	20241022	135800	117322830	8670	8670	8670	8670	0
327	20241022	135700	117322830	8670	8670	8670	8670	0
328	20241022	135600	117322830	8670	8670	8670	8670	0
329	20241022	135500	117322830	8670	8670	8670	8670	0
330	20241022	135400	117322830	8670	8670	8670	8670	3
331	20241022	135300	117296820	8650	8650	8650	8650	0
332	20241022	135200	117296820	8650	8650	8650	8650	0
333	20241022	135100	117296820	8650	8650	8650	8650	0
334	20241022	135000	117296820	8650	8650	8650	8650	0
335	20241022	134900	117296820	8650	8650	8650	8650	0
336	20241022	134800	117296820	8650	8650	8650	8650	0
337	20241022	134700	117296820	8650	8650	8650	8650	0
338	20241022	134600	117296820	8650	8650	8650	8650	60
339	20241022	134500	116777820	8670	8670	8670	8670	0
340	20241022	134400	116777820	8670	8670	8670	8670	0
341	20241022	134300	116777820	8670	8670	8670	8670	0
342	20241022	134200	116777820	8670	8670	8670	8670	0
343	20241022	134100	116777820	8670	8670	8670	8670	0
344	20241022	134000	116777820	8670	8670	8670	8670	0
345	20241022	133900	116777820	8670	8670	8670	8670	0
346	20241022	133800	116777820	8670	8660	8670	8660	42
347	20241022	133700	116414070	8650	8650	8650	8650	0
348	20241022	133600	116414070	8650	8650	8650	8650	0
349	20241022	133500	116414070	8650	8650	8650	8650	0
350	20241022	133400	116414070	8650	8650	8650	8650	1
351	20241022	133300	116405420	8650	8650	8650	8650	4
352	20241022	133200	116370820	8630	8630	8630	8630	0
353	20241022	133100	116370820	8630	8630	8630	8630	0
354	20241022	133000	116370820	8630	8630	8630	8630	0
355	20241022	132900	116370820	8630	8630	8630	8630	0
356	20241022	132800	116370820	8630	8630	8630	8630	0
357	20241022	132700	116370820	8630	8630	8630	8630	0
358	20241022	132600	116370820	8630	8630	8630	8630	0
359	20241022	132500	116370820	8630	8630	8630	8630	0
360	20241022	132400	116370820	8630	8630	8630	8630	0
361	20241022	132300	116370820	8630	8630	8630	8630	0
362	20241022	132200	116370820	8630	8630	8630	8630	595
363	20241022	132100	111235970	8600	8600	8600	8600	0
364	20241022	132000	111235970	8600	8600	8600	8600	1
365	20241022	131900	111227370	8590	8590	8590	8590	0
366	20241022	131800	111227370	8590	8590	8590	8590	0
367	20241022	131700	111227370	8590	8590	8590	8590	0
368	20241022	131600	111227370	8590	8590	8590	8590	0
369	20241022	131500	111227370	8590	8590	8590	8590	0
370	20241022	131400	111227370	8590	8590	8590	8590	0
371	20241022	131300	111227370	8590	8610	8610	8590	595
372	20241022	131200	106110870	8610	8640	8640	8610	650
373	20241022	131100	100503950	8640	8640	8640	8640	0
374	20241022	131000	100503950	8640	8640	8640	8640	300
375	20241022	130900	97911950	8640	8640	8640	8640	450
376	20241022	130800	94023950	8640	8640	8640	8640	0
377	20241022	130700	94023950	8640	8640	8640	8640	150
378	20241022	130600	92727950	8640	8640	8640	8640	0
379	20241022	130500	92727950	8640	8640	8640	8640	0
380	20241022	130400	92727950	8640	8640	8640	8640	0
381	20241022	130300	92727950	8640	8640	8640	8640	83
382	20241022	130200	92010830	8640	8640	8640	8640	84
383	20241022	130100	91285070	8640	8640	8640	8640	0
384	20241022	130000	91285070	8640	8640	8640	8640	85
385	20241022	125900	90550670	8640	8630	8640	8630	23
386	20241022	125800	90352170	8630	8630	8630	8630	0
387	20241022	125700	90352170	8630	8630	8630	8630	0
388	20241022	125600	90352170	8630	8630	8630	8630	0
389	20241022	125500	90352170	8630	8640	8640	8630	2069
390	20241022	125400	72476900	8640	8640	8640	8640	0
391	20241022	125300	72476900	8640	8640	8640	8640	0
392	20241022	125200	72476900	8640	8640	8640	8640	26
393	20241022	125100	72252260	8630	8630	8630	8630	0
394	20241022	125000	72252260	8630	8630	8630	8630	0
395	20241022	124900	72252260	8630	8630	8630	8630	0
396	20241022	124800	72252260	8630	8630	8630	8630	0
397	20241022	124700	72252260	8630	8630	8630	8630	0
398	20241022	124600	72252260	8630	8630	8630	8630	0
399	20241022	124500	72252260	8630	8630	8630	8630	0
400	20241022	124400	72252260	8630	8630	8630	8630	0
401	20241022	124300	72252260	8630	8630	8630	8630	0
402	20241022	124200	72252260	8630	8630	8630	8630	0
403	20241022	124100	72252260	8630	8630	8630	8630	0
404	20241022	124000	72252260	8630	8630	8630	8630	200
405	20241022	123900	70526260	8630	8630	8630	8630	0
406	20241022	123800	70526260	8630	8630	8630	8630	0
407	20241022	123700	70526260	8630	8630	8630	8630	0
408	20241022	123600	70526260	8630	8630	8630	8630	0
409	20241022	123500	70526260	8630	8630	8630	8630	0
410	20241022	123400	70526260	8630	8630	8630	8630	0
411	20241022	123300	70526260	8630	8630	8630	8630	0
412	20241022	123200	70526260	8630	8630	8630	8630	0
413	20241022	123100	70526260	8630	8630	8630	8630	0
414	20241022	123000	70526260	8630	8630	8630	8630	0
415	20241022	122900	70526260	8630	8630	8630	8630	0
416	20241022	122800	70526260	8630	8650	8650	8630	30
417	20241022	122700	70267080	8650	8650	8650	8650	0
418	20241022	122600	70267080	8650	8650	8650	8650	1
419	20241022	122500	70258430	8640	8640	8640	8640	3
420	20241022	122400	70232510	8640	8640	8640	8640	2
421	20241022	122300	70215230	8630	8630	8630	8630	0
422	20241022	122200	70215230	8630	8630	8630	8630	0
423	20241022	122100	70215230	8630	8630	8630	8630	1200
424	20241022	122000	59859230	8630	8630	8630	8630	0
425	20241022	121900	59859230	8630	8630	8630	8630	0
426	20241022	121800	59859230	8630	8630	8630	8630	123
427	20241022	121700	58797740	8630	8630	8630	8630	478
428	20241022	121600	54672600	8630	8630	8630	8630	207
429	20241022	121500	52886190	8620	8620	8620	8620	0
430	20241022	121400	52886190	8620	8620	8620	8620	0
431	20241022	121300	52886190	8620	8620	8620	8620	0
432	20241022	121200	52886190	8620	8620	8620	8620	0
433	20241022	121100	52886190	8620	8620	8620	8620	0
434	20241022	121000	52886190	8620	8620	8620	8620	10
435	20241022	120900	52799990	8620	8620	8620	8620	0
436	20241022	120800	52799990	8620	8620	8620	8620	0
437	20241022	120700	52799990	8620	8620	8620	8620	0
438	20241022	120600	52799990	8620	8620	8620	8620	0
439	20241022	120500	52799990	8620	8620	8620	8620	0
440	20241022	120400	52799990	8620	8620	8620	8620	0
441	20241022	120300	52799990	8620	8620	8620	8620	0
442	20241022	120200	52799990	8620	8620	8620	8620	0
443	20241022	120100	52799990	8620	8620	8620	8620	0
444	20241022	120000	52799990	8620	8620	8620	8620	0
445	20241022	115900	52799990	8620	8620	8620	8620	86
446	20241022	115800	52058670	8620	8620	8620	8620	0
447	20241022	115700	52058670	8620	8620	8620	8620	0
448	20241022	115600	52058670	8620	8620	8620	8620	0
449	20241022	115500	52058670	8620	8620	8620	8620	61
450	20241022	115400	51532850	8620	8620	8620	8620	0
451	20241022	115300	51532850	8620	8620	8620	8620	0
452	20241022	115200	51532850	8620	8620	8620	8620	0
453	20241022	115100	51532850	8620	8620	8620	8620	0
454	20241022	115000	51532850	8620	8610	8620	8610	56
455	20241022	114900	51050630	8620	8620	8620	8620	0
456	20241022	114800	51050630	8620	8620	8620	8620	0
457	20241022	114700	51050630	8620	8620	8620	8620	0
458	20241022	114600	51050630	8620	8620	8620	8620	0
459	20241022	114500	51050630	8620	8620	8620	8620	0
460	20241022	114400	51050630	8620	8620	8620	8620	0
461	20241022	114300	51050630	8620	8620	8620	8620	0
462	20241022	114200	51050630	8620	8620	8620	8620	42
463	20241022	114100	50688590	8620	8620	8620	8620	0
464	20241022	114000	50688590	8620	8620	8620	8620	0
465	20241022	113900	50688590	8620	8620	8620	8620	0
466	20241022	113800	50688590	8620	8620	8620	8620	0
467	20241022	113700	50688590	8620	8620	8620	8620	0
468	20241022	113600	50688590	8620	8620	8620	8620	0
469	20241022	113500	50688590	8620	8620	8620	8620	2
470	20241022	113400	50671350	8610	8610	8610	8610	0
471	20241022	113300	50671350	8610	8610	8610	8610	0
472	20241022	113200	50671350	8610	8610	8610	8610	0
473	20241022	113100	50671350	8610	8610	8610	8610	0
474	20241022	113000	50671350	8610	8610	8610	8610	0
475	20241022	112900	50671350	8610	8610	8610	8610	21
476	20241022	112800	50490540	8620	8620	8620	8620	0
477	20241022	112700	50490540	8620	8620	8620	8620	9
478	20241022	112600	50412960	8610	8610	8610	8610	0
479	20241022	112500	50412960	8610	8610	8610	8610	0
480	20241022	112400	50412960	8610	8610	8610	8610	0
481	20241022	112300	50412960	8610	8610	8610	8610	5
482	20241022	112200	50369910	8610	8610	8610	8610	0
483	20241022	112100	50369910	8610	8610	8610	8610	0
484	20241022	112000	50369910	8610	8610	8610	8610	34
485	20241022	111900	50077170	8610	8610	8610	8610	0
486	20241022	111800	50077170	8610	8610	8610	8610	10
487	20241022	111700	49991070	8610	8610	8610	8610	1
488	20241022	111600	49982460	8600	8600	8600	8600	0
489	20241022	111500	49982460	8600	8600	8600	8600	0
490	20241022	111400	49982460	8600	8600	8600	8600	10
491	20241022	111300	49896460	8610	8610	8610	8610	0
492	20241022	111200	49896460	8610	8610	8610	8610	0
493	20241022	111100	49896460	8610	8610	8610	8610	0
494	20241022	111000	49896460	8610	8610	8610	8610	0
495	20241022	110900	49896460	8610	8610	8610	8610	0
496	20241022	110800	49896460	8610	8610	8610	8610	0
497	20241022	110700	49896460	8610	8610	8610	8610	0
498	20241022	110600	49896460	8610	8610	8610	8610	0
499	20241022	110500	49896460	8610	8610	8610	8610	0
500	20241022	110400	49896460	8610	8610	8610	8610	0
501	20241022	110300	49896460	8610	8610	8610	8610	0
502	20241022	110200	49896460	8610	8610	8610	8610	0
503	20241022	110100	49896460	8610	8610	8610	8610	0
504	20241022	110000	49896460	8610	8610	8610	8610	0
505	20241022	105900	49896460	8610	8610	8610	8610	0
506	20241022	105800	49896460	8610	8610	8610	8610	0
507	20241022	105700	49896460	8610	8610	8610	8610	0
508	20241022	105600	49896460	8610	8610	8610	8610	0
509	20241022	105500	49896460	8610	8610	8610	8610	0
510	20241022	105400	49896460	8610	8610	8610	8610	0
511	20241022	105300	49896460	8610	8610	8610	8610	1
512	20241022	105200	49887850	8620	8620	8620	8620	0
513	20241022	105100	49887850	8620	8620	8620	8620	0
514	20241022	105000	49887850	8620	8620	8620	8620	1
515	20241022	104900	49879230	8620	8620	8620	8620	1
516	20241022	104800	49870610	8590	8590	8590	8590	0
517	20241022	104700	49870610	8590	8590	8590	8590	0
518	20241022	104600	49870610	8590	8590	8590	8590	0
519	20241022	104500	49870610	8590	8610	8610	8590	1500
520	20241022	104400	36979740	8610	8610	8610	8610	10
521	20241022	104300	36893640	8630	8630	8630	8630	0
522	20241022	104200	36893640	8630	8630	8630	8630	0
523	20241022	104100	36893640	8630	8630	8630	8630	0
524	20241022	104000	36893640	8630	8630	8630	8630	1
525	20241022	103900	36885010	8630	8630	8630	8630	0
526	20241022	103800	36885010	8630	8630	8630	8630	0
527	20241022	103700	36885010	8630	8630	8630	8630	7
528	20241022	103600	36824600	8630	8630	8630	8630	1
529	20241022	103500	36815970	8610	8610	8610	8610	0
530	20241022	103400	36815970	8610	8610	8610	8610	0
531	20241022	103300	36815970	8610	8610	8610	8610	0
532	20241022	103200	36815970	8610	8610	8610	8610	0
533	20241022	103100	36815970	8610	8610	8610	8610	0
534	20241022	103000	36815970	8610	8610	8610	8610	68
535	20241022	102900	36230490	8610	8610	8610	8610	0
536	20241022	102800	36230490	8610	8610	8610	8610	0
537	20241022	102700	36230490	8610	8610	8610	8610	0
538	20241022	102600	36230490	8610	8610	8610	8610	1
539	20241022	102500	36221880	8610	8610	8610	8610	0
540	20241022	102400	36221880	8610	8610	8610	8610	1
541	20241022	102300	36213270	8610	8610	8610	8610	0
542	20241022	102200	36213270	8610	8610	8610	8610	0
543	20241022	102100	36213270	8610	8610	8610	8610	30
544	20241022	102000	35954970	8610	8610	8610	8610	0
545	20241022	101900	35954970	8610	8610	8610	8610	25
546	20241022	101800	35739720	8610	8610	8610	8610	0
547	20241022	101700	35739720	8610	8610	8610	8610	0
548	20241022	101600	35739720	8610	8610	8610	8610	0
549	20241022	101500	35739720	8610	8610	8610	8610	0
550	20241022	101400	35739720	8610	8610	8610	8610	0
551	20241022	101300	35739720	8610	8610	8610	8610	0
552	20241022	101200	35739720	8610	8610	8610	8610	0
553	20241022	101100	35739720	8610	8610	8610	8610	0
554	20241022	101000	35739720	8610	8610	8610	8610	0
555	20241022	100900	35739720	8610	8610	8610	8610	0
556	20241022	100800	35739720	8610	8610	8610	8610	149
557	20241022	100700	34456830	8610	8620	8620	8610	501
558	20241022	100600	30143210	8610	8630	8630	8610	1126
559	20241022	100500	20439270	8640	8640	8640	8640	0
560	20241022	100400	20439270	8640	8640	8640	8640	0
561	20241022	100300	20439270	8640	8640	8640	8640	0
562	20241022	100200	20439270	8640	8640	8640	8640	1
563	20241022	100100	20430630	8630	8630	8630	8630	0
564	20241022	100000	20430630	8630	8630	8630	8630	0
565	20241022	095900	20430630	8630	8630	8630	8630	0
566	20241022	095800	20430630	8630	8630	8630	8630	0
567	20241022	095700	20430630	8630	8630	8630	8630	1
568	20241022	095600	20422000	8640	8640	8640	8640	0
569	20241022	095500	20422000	8640	8640	8640	8640	0
570	20241022	095400	20422000	8640	8640	8640	8640	0
571	20241022	095300	20422000	8640	8640	8640	8640	0
572	20241022	095200	20422000	8640	8640	8640	8640	0
573	20241022	095100	20422000	8640	8640	8640	8640	0
574	20241022	095000	20422000	8640	8640	8640	8640	0
575	20241022	094900	20422000	8640	8640	8640	8640	0
576	20241022	094800	20422000	8640	8640	8640	8640	0
577	20241022	094700	20422000	8640	8640	8640	8640	2
578	20241022	094600	20404720	8620	8640	8640	8620	415
579	20241022	094500	16819720	8660	8660	8660	8660	0
580	20241022	094400	16819720	8660	8660	8660	8660	0
581	20241022	094300	16819720	8660	8660	8660	8660	0
582	20241022	094200	16819720	8660	8660	8660	8660	2
583	20241022	094100	16802400	8670	8660	8670	8650	14
584	20241022	094000	16681090	8660	8660	8690	8660	6
585	20241022	093900	16629010	8660	8660	8660	8660	0
586	20241022	093800	16629010	8660	8660	8660	8660	1
587	20241022	093700	16620350	8660	8660	8660	8660	0
588	20241022	093600	16620350	8660	8660	8660	8660	0
589	20241022	093500	16620350	8660	8660	8660	8660	1
590	20241022	093400	16611690	8660	8660	8660	8660	586
591	20241022	093300	11536930	8660	8660	8660	8660	0
592	20241022	093200	11536930	8660	8660	8660	8660	0
593	20241022	093100	11536930	8660	8660	8660	8660	0
594	20241022	093000	11536930	8660	8660	8660	8660	1
595	20241022	092900	11528270	8660	8660	8660	8660	2
596	20241022	092800	11510950	8650	8650	8650	8650	1
597	20241022	092700	11502300	8650	8630	8650	8630	65
598	20241022	092600	10941230	8660	8660	8660	8660	0
599	20241022	092500	10941230	8660	8660	8660	8660	0
600	20241022	092400	10941230	8660	8660	8660	8660	0
601	20241022	092300	10941230	8660	8660	8660	8660	0
602	20241022	092200	10941230	8660	8660	8660	8660	0
603	20241022	092100	10941230	8660	8660	8660	8660	0
604	20241022	092000	10941230	8660	8660	8660	8660	0
605	20241022	091900	10941230	8660	8660	8660	8660	0
606	20241022	091800	10941230	8660	8660	8660	8660	1
607	20241022	091700	10932570	8630	8630	8630	8630	0
608	20241022	091600	10932570	8630	8630	8630	8630	300
609	20241022	091500	8343570	8690	8690	8690	8690	0
610	20241022	091400	8343570	8690	8690	8690	8690	0
611	20241022	091300	8343570	8690	8690	8690	8690	0
612	20241022	091200	8343570	8690	8690	8690	8690	0
613	20241022	091100	8343570	8690	8690	8690	8690	0
614	20241022	091000	8343570	8690	8690	8690	8690	0
615	20241022	090900	8343570	8690	8690	8690	8690	0
616	20241022	090800	8343570	8690	8690	8690	8690	0
617	20241022	090700	8343570	8690	8690	8690	8690	1
618	20241022	090600	8334880	8630	8630	8630	8630	0
619	20241022	090500	8334880	8630	8640	8640	8630	100
620	20241022	090400	7471870	8620	8640	8640	8620	24
621	20241022	090300	7264960	8690	8720	8720	8690	75
622	20241022	090200	6613180	8690	8690	8690	8690	0
623	20241022	090100	6613180	8690	8690	8690	8690	53
624	20241022	090000	6152610	8720	8690	8720	8690	708