KissMeData/037460/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	192200	146504660	8680	8680	8680	8680	46
3	20241029	192100	146504660	8680	8680	8680	8680	0
4	20241029	192000	146504660	8680	8680	8680	8680	0
5	20241029	191900	146504660	8680	8680	8680	8680	0
6	20241029	191800	146504660	8680	8680	8680	8680	0
7	20241029	191700	146504660	8680	8680	8680	8680	0
8	20241029	191600	146504660	8680	8680	8680	8680	0
9	20241029	191500	146504660	8680	8680	8680	8680	0
10	20241029	191400	146504660	8680	8680	8680	8680	0
11	20241029	191300	146504660	8680	8680	8680	8680	0
12	20241029	191200	146504660	8680	8680	8680	8680	0
13	20241029	191100	146504660	8680	8680	8680	8680	0
14	20241029	191000	146504660	8680	8680	8680	8680	0
15	20241029	190900	146504660	8680	8680	8680	8680	0
16	20241029	190800	146504660	8680	8680	8680	8680	0
17	20241029	190700	146504660	8680	8680	8680	8680	0
18	20241029	190600	146504660	8680	8680	8680	8680	0
19	20241029	190500	146504660	8680	8680	8680	8680	0
20	20241029	190400	146504660	8680	8680	8680	8680	0
21	20241029	190300	146504660	8680	8680	8680	8680	0
22	20241029	190200	146504660	8680	8680	8680	8680	0
23	20241029	190100	146504660	8680	8680	8680	8680	0
24	20241029	190000	146504660	8680	8680	8680	8680	0
25	20241029	185900	146504660	8680	8680	8680	8680	0
26	20241029	185800	146504660	8680	8680	8680	8680	0
27	20241029	185700	146504660	8680	8680	8680	8680	0
28	20241029	185600	146504660	8680	8680	8680	8680	0
29	20241029	185500	146504660	8680	8680	8680	8680	0
30	20241029	185400	146504660	8680	8680	8680	8680	0
31	20241029	185300	146504660	8680	8680	8680	8680	0
32	20241029	185200	146504660	8680	8680	8680	8680	46
33	20241029	185100	146504660	8680	8680	8680	8680	0
34	20241029	185000	146504660	8680	8680	8680	8680	0
35	20241029	184900	146504660	8680	8680	8680	8680	0
36	20241029	184800	146504660	8680	8680	8680	8680	0
37	20241029	184700	146504660	8680	8680	8680	8680	0
38	20241029	184600	146504660	8680	8680	8680	8680	0
39	20241029	184500	146504660	8680	8680	8680	8680	0
40	20241029	184400	146504660	8680	8680	8680	8680	0
41	20241029	184300	146504660	8680	8680	8680	8680	0
42	20241029	184200	146504660	8680	8680	8680	8680	0
43	20241029	184100	146504660	8680	8680	8680	8680	0
44	20241029	184000	146504660	8680	8680	8680	8680	0
45	20241029	183900	146504660	8680	8680	8680	8680	0
46	20241029	183800	146504660	8680	8680	8680	8680	0
47	20241029	183700	146504660	8680	8680	8680	8680	0
48	20241029	183600	146504660	8680	8680	8680	8680	0
49	20241029	183500	146504660	8680	8680	8680	8680	0
50	20241029	183400	146504660	8680	8680	8680	8680	0
51	20241029	183300	146504660	8680	8680	8680	8680	0
52	20241029	183200	146504660	8680	8680	8680	8680	0
53	20241029	183100	146504660	8680	8680	8680	8680	0
54	20241029	183000	146504660	8680	8680	8680	8680	0
55	20241029	182900	146504660	8680	8680	8680	8680	0
56	20241029	182800	146504660	8680	8680	8680	8680	0
57	20241029	182700	146504660	8680	8680	8680	8680	0
58	20241029	182600	146504660	8680	8680	8680	8680	0
59	20241029	182500	146504660	8680	8680	8680	8680	0
60	20241029	182400	146504660	8680	8680	8680	8680	0
61	20241029	182300	146504660	8680	8680	8680	8680	0
62	20241029	182200	146504660	8680	8680	8680	8680	46
63	20241029	182100	146504660	8680	8680	8680	8680	0
64	20241029	182000	146504660	8680	8680	8680	8680	0
65	20241029	181900	146504660	8680	8680	8680	8680	0
66	20241029	181800	146504660	8680	8680	8680	8680	0
67	20241029	181700	146504660	8680	8680	8680	8680	0
68	20241029	181600	146504660	8680	8680	8680	8680	0
69	20241029	181500	146504660	8680	8680	8680	8680	0
70	20241029	181400	146504660	8680	8680	8680	8680	0
71	20241029	181300	146504660	8680	8680	8680	8680	0
72	20241029	181200	146504660	8680	8680	8680	8680	0
73	20241029	181100	146504660	8680	8680	8680	8680	0
74	20241029	181000	146504660	8680	8680	8680	8680	0
75	20241029	180900	146504660	8680	8680	8680	8680	0
76	20241029	180800	146504660	8680	8680	8680	8680	0
77	20241029	180700	146504660	8680	8680	8680	8680	0
78	20241029	180600	146504660	8680	8680	8680	8680	0
79	20241029	180500	146504660	8680	8680	8680	8680	0
80	20241029	180400	146504660	8680	8680	8680	8680	0
81	20241029	180300	146504660	8680	8680	8680	8680	0
82	20241029	180200	146504660	8680	8680	8680	8680	0
83	20241029	180100	146504660	8680	8680	8680	8680	0
84	20241029	180000	146504660	8680	8680	8680	8680	0
85	20241029	175900	146504660	8680	8680	8680	8680	0
86	20241029	175800	146504660	8680	8680	8680	8680	0
87	20241029	175700	146504660	8680	8680	8680	8680	0
88	20241029	175600	146504660	8680	8680	8680	8680	0
89	20241029	175500	146504660	8680	8680	8680	8680	0
90	20241029	175400	146504660	8680	8680	8680	8680	0
91	20241029	175300	146504660	8680	8680	8680	8680	0
92	20241029	175200	146504660	8680	8680	8680	8680	46
93	20241029	175100	146504660	8680	8680	8680	8680	0
94	20241029	175000	146504660	8680	8680	8680	8680	0
95	20241029	174900	146504660	8680	8680	8680	8680	0
96	20241029	174800	146504660	8680	8680	8680	8680	0
97	20241029	174700	146504660	8680	8680	8680	8680	0
98	20241029	174600	146504660	8680	8680	8680	8680	0
99	20241029	174500	146504660	8680	8680	8680	8680	0
100	20241029	174400	146504660	8680	8680	8680	8680	0
101	20241029	174300	146504660	8680	8680	8680	8680	0
102	20241029	174200	146504660	8680	8680	8680	8680	0
103	20241029	174100	146504660	8680	8680	8680	8680	0
104	20241029	174000	146504660	8680	8680	8680	8680	0
105	20241029	173900	146504660	8680	8680	8680	8680	0
106	20241029	173800	146504660	8680	8680	8680	8680	0
107	20241029	173700	146504660	8680	8680	8680	8680	0
108	20241029	173600	146504660	8680	8680	8680	8680	0
109	20241029	173500	146504660	8680	8680	8680	8680	0
110	20241029	173400	146504660	8680	8680	8680	8680	0
111	20241029	173300	146504660	8680	8680	8680	8680	0
112	20241029	173200	146504660	8680	8680	8680	8680	0
113	20241029	173100	146504660	8680	8680	8680	8680	0
114	20241029	173000	146504660	8680	8680	8680	8680	0
115	20241029	172900	146504660	8680	8680	8680	8680	0
116	20241029	172800	146504660	8680	8680	8680	8680	0
117	20241029	172700	146504660	8680	8680	8680	8680	0
118	20241029	172600	146504660	8680	8680	8680	8680	0
119	20241029	172500	146504660	8680	8680	8680	8680	0
120	20241029	172400	146504660	8680	8680	8680	8680	0
121	20241029	172300	146504660	8680	8680	8680	8680	0
122	20241029	172200	146504660	8680	8680	8680	8680	46
123	20241029	172100	146504660	8680	8680	8680	8680	0
124	20241029	172000	146504660	8680	8680	8680	8680	0
125	20241029	171900	146504660	8680	8680	8680	8680	0
126	20241029	171800	146504660	8680	8680	8680	8680	0
127	20241029	171700	146504660	8680	8680	8680	8680	0
128	20241029	171600	146504660	8680	8680	8680	8680	0
129	20241029	171500	146504660	8680	8680	8680	8680	0
130	20241029	171400	146504660	8680	8680	8680	8680	0
131	20241029	171300	146504660	8680	8680	8680	8680	0
132	20241029	171200	146504660	8680	8680	8680	8680	0
133	20241029	171100	146504660	8680	8680	8680	8680	0
134	20241029	171000	146504660	8680	8680	8680	8680	0
135	20241029	170900	146504660	8680	8680	8680	8680	0
136	20241029	170800	146504660	8680	8680	8680	8680	0
137	20241029	170700	146504660	8680	8680	8680	8680	0
138	20241029	170600	146504660	8680	8680	8680	8680	0
139	20241029	170500	146504660	8680	8680	8680	8680	0
140	20241029	170400	146504660	8680	8680	8680	8680	0
141	20241029	170300	146504660	8680	8680	8680	8680	0
142	20241029	170200	146504660	8680	8680	8680	8680	0
143	20241029	170100	146504660	8680	8680	8680	8680	0
144	20241029	170000	146504660	8680	8680	8680	8680	0
145	20241029	165900	146504660	8680	8680	8680	8680	0
146	20241029	165800	146504660	8680	8680	8680	8680	0
147	20241029	165700	146504660	8680	8680	8680	8680	0
148	20241029	165600	146504660	8680	8680	8680	8680	0
149	20241029	165500	146504660	8680	8680	8680	8680	0
150	20241029	165400	146504660	8680	8680	8680	8680	0
151	20241029	165300	146504660	8680	8680	8680	8680	0
152	20241029	165200	146504660	8680	8680	8680	8680	46
153	20241029	165100	146504660	8680	8680	8680	8680	0
154	20241029	165000	146504660	8680	8680	8680	8680	0
155	20241029	164900	146504660	8680	8680	8680	8680	0
156	20241029	164800	146504660	8680	8680	8680	8680	0
157	20241029	164700	146504660	8680	8680	8680	8680	0
158	20241029	164600	146504660	8680	8680	8680	8680	0
159	20241029	164500	146504660	8680	8680	8680	8680	0
160	20241029	164400	146504660	8680	8680	8680	8680	0
161	20241029	164300	146504660	8680	8680	8680	8680	0
162	20241029	164200	146504660	8680	8680	8680	8680	0
163	20241029	164100	146504660	8680	8680	8680	8680	0
164	20241029	164000	146504660	8680	8680	8680	8680	0
165	20241029	163900	146504660	8680	8680	8680	8680	0
166	20241029	163800	146504660	8680	8680	8680	8680	0
167	20241029	163700	146504660	8680	8680	8680	8680	0
168	20241029	163600	146504660	8680	8680	8680	8680	0
169	20241029	163500	146504660	8680	8680	8680	8680	0
170	20241029	163400	146504660	8680	8680	8680	8680	0
171	20241029	163300	146504660	8680	8680	8680	8680	0
172	20241029	163200	146504660	8680	8680	8680	8680	0
173	20241029	163100	146504660	8680	8680	8680	8680	0
174	20241029	163000	146504660	8680	8680	8680	8680	0
175	20241029	162900	146504660	8680	8680	8680	8680	0
176	20241029	162800	146504660	8680	8680	8680	8680	0
177	20241029	162700	146504660	8680	8680	8680	8680	0
178	20241029	162600	146504660	8680	8680	8680	8680	0
179	20241029	162500	146504660	8680	8680	8680	8680	0
180	20241029	162400	146504660	8680	8680	8680	8680	0
181	20241029	162300	146504660	8680	8680	8680	8680	0
182	20241029	162200	146504660	8680	8680	8680	8680	46
183	20241029	162100	146504660	8680	8680	8680	8680	0
184	20241029	162000	146504660	8680	8680	8680	8680	0
185	20241029	161900	146504660	8680	8680	8680	8680	0
186	20241029	161800	146504660	8680	8680	8680	8680	0
187	20241029	161700	146504660	8680	8680	8680	8680	0
188	20241029	161600	146504660	8680	8680	8680	8680	0
189	20241029	161500	146504660	8680	8680	8680	8680	0
190	20241029	161400	146504660	8680	8680	8680	8680	0
191	20241029	161300	146504660	8680	8680	8680	8680	0
192	20241029	161200	146504660	8680	8680	8680	8680	0
193	20241029	161100	146504660	8680	8680	8680	8680	0
194	20241029	161000	146504660	8680	8680	8680	8680	0
195	20241029	160900	146504660	8680	8680	8680	8680	0
196	20241029	160800	146504660	8680	8680	8680	8680	0
197	20241029	160700	146504660	8680	8680	8680	8680	0
198	20241029	160600	146504660	8680	8680	8680	8680	0
199	20241029	160500	146504660	8680	8680	8680	8680	0
200	20241029	160400	146504660	8680	8680	8680	8680	0
201	20241029	160300	146504660	8680	8680	8680	8680	0
202	20241029	160200	146504660	8680	8680	8680	8680	0
203	20241029	160100	146504660	8680	8680	8680	8680	0
204	20241029	160000	146504660	8680	8680	8680	8680	0
205	20241029	155900	146504660	8680	8680	8680	8680	0
206	20241029	155800	146504660	8680	8680	8680	8680	0
207	20241029	155700	146504660	8680	8680	8680	8680	0
208	20241029	155600	146504660	8680	8680	8680	8680	0
209	20241029	155500	146504660	8680	8680	8680	8680	0
210	20241029	155400	146504660	8680	8680	8680	8680	0
211	20241029	155300	146504660	8680	8680	8680	8680	0
212	20241029	155200	146504660	8680	8680	8680	8680	46
213	20241029	155100	146504660	8680	8680	8680	8680	0
214	20241029	155000	146504660	8680	8680	8680	8680	0
215	20241029	154900	146504660	8680	8680	8680	8680	0
216	20241029	154800	146504660	8680	8680	8680	8680	0
217	20241029	154700	146504660	8680	8680	8680	8680	0
218	20241029	154600	146504660	8680	8680	8680	8680	0
219	20241029	154500	146504660	8680	8680	8680	8680	0
220	20241029	154400	146504660	8680	8680	8680	8680	0
221	20241029	154300	146504660	8680	8680	8680	8680	0
222	20241029	154200	146504660	8680	8680	8680	8680	0
223	20241029	154100	146504660	8680	8680	8680	8680	0
224	20241029	154000	146504660	8680	8680	8680	8680	0
225	20241029	153900	146504660	8680	8680	8680	8680	0
226	20241029	153800	146504660	8680	8680	8680	8680	0
227	20241029	153700	146504660	8680	8680	8680	8680	0
228	20241029	153600	146504660	8680	8680	8680	8680	0
229	20241029	153500	146504660	8680	8680	8680	8680	0
230	20241029	153400	146504660	8680	8680	8680	8680	0
231	20241029	153300	146504660	8680	8680	8680	8680	0
232	20241029	153200	146504660	8680	8680	8680	8680	0
233	20241029	153100	146504660	8680	8680	8680	8680	0
234	20241029	153000	146504660	8680	8680	8680	8680	46
235	20241029	152900	146105380	8680	8680	8680	8680	0
236	20241029	152800	146105380	8680	8680	8680	8680	0
237	20241029	152700	146105380	8680	8680	8680	8680	0
238	20241029	152600	146105380	8680	8680	8680	8680	0
239	20241029	152500	146105380	8680	8680	8680	8680	0
240	20241029	152400	146105380	8680	8680	8680	8680	0
241	20241029	152300	146105380	8680	8680	8680	8680	0
242	20241029	152200	146105380	8680	8680	8680	8680	0
243	20241029	152100	146105380	8680	8680	8680	8680	0
244	20241029	152000	146105380	8680	8680	8680	8680	0
245	20241029	151900	146105380	8680	8680	8680	8680	23
246	20241029	151800	145905740	8680	8680	8680	8680	0
247	20241029	151700	145905740	8680	8680	8680	8680	0
248	20241029	151600	145905740	8680	8680	8680	8680	0
249	20241029	151500	145905740	8680	8680	8680	8680	0
250	20241029	151400	145905740	8680	8680	8680	8680	0
251	20241029	151300	145905740	8680	8680	8680	8680	0
252	20241029	151200	145905740	8680	8680	8680	8680	4
253	20241029	151100	145871020	8690	8690	8690	8690	0
254	20241029	151000	145871020	8690	8690	8690	8690	0
255	20241029	150900	145871020	8690	8690	8690	8690	15
256	20241029	150800	145740670	8680	8680	8680	8680	0
257	20241029	150700	145740670	8680	8680	8680	8680	0
258	20241029	150600	145740670	8680	8680	8680	8680	74
259	20241029	150500	145098350	8680	8680	8680	8680	0
260	20241029	150400	145098350	8680	8680	8680	8680	0
261	20241029	150300	145098350	8680	8680	8680	8680	0
262	20241029	150200	145098350	8680	8680	8680	8680	0
263	20241029	150100	145098350	8680	8680	8680	8680	5
264	20241029	150000	145054950	8680	8680	8680	8680	0
265	20241029	145900	145054950	8680	8680	8680	8680	0
266	20241029	145800	145054950	8680	8680	8680	8680	0
267	20241029	145700	145054950	8680	8680	8680	8680	15
268	20241029	145600	144924750	8670	8670	8670	8670	150
269	20241029	145500	143624250	8660	8660	8660	8660	0
270	20241029	145400	143624250	8660	8660	8660	8660	0
271	20241029	145300	143624250	8660	8660	8660	8660	0
272	20241029	145200	143624250	8660	8660	8660	8660	35
273	20241029	145100	143321150	8660	8660	8660	8660	0
274	20241029	145000	143321150	8660	8660	8660	8660	0
275	20241029	144900	143321150	8660	8660	8660	8660	0
276	20241029	144800	143321150	8660	8660	8660	8660	0
277	20241029	144700	143321150	8660	8660	8660	8660	90
278	20241029	144600	142541750	8660	8660	8660	8660	0
279	20241029	144500	142541750	8660	8660	8660	8660	0
280	20241029	144400	142541750	8660	8660	8660	8660	0
281	20241029	144300	142541750	8660	8660	8660	8660	0
282	20241029	144200	142541750	8660	8660	8660	8660	0
283	20241029	144100	142541750	8660	8660	8660	8660	0
284	20241029	144000	142541750	8660	8660	8660	8660	0
285	20241029	143900	142541750	8660	8660	8660	8660	0
286	20241029	143800	142541750	8660	8660	8660	8660	0
287	20241029	143700	142541750	8660	8660	8660	8660	0
288	20241029	143600	142541750	8660	8660	8660	8660	23
289	20241029	143500	142342570	8650	8650	8650	8650	0
290	20241029	143400	142342570	8650	8650	8650	8650	0
291	20241029	143300	142342570	8650	8650	8650	8650	0
292	20241029	143200	142342570	8650	8650	8650	8650	0
293	20241029	143100	142342570	8650	8650	8650	8650	5
294	20241029	143000	142299320	8640	8640	8640	8640	13
295	20241029	142900	142187000	8640	8640	8640	8640	93
296	20241029	142800	141383480	8640	8640	8640	8640	0
297	20241029	142700	141383480	8640	8640	8640	8640	0
298	20241029	142600	141383480	8640	8640	8640	8640	0
299	20241029	142500	141383480	8640	8640	8640	8640	0
300	20241029	142400	141383480	8640	8640	8640	8640	1
301	20241029	142300	141374840	8650	8650	8650	8650	0
302	20241029	142200	141374840	8650	8650	8650	8650	40
303	20241029	142100	141028840	8650	8650	8650	8650	0
304	20241029	142000	141028840	8650	8650	8650	8650	0
305	20241029	141900	141028840	8650	8650	8650	8650	0
306	20241029	141800	141028840	8650	8650	8650	8650	0
307	20241029	141700	141028840	8650	8650	8650	8650	0
308	20241029	141600	141028840	8650	8650	8650	8650	0
309	20241029	141500	141028840	8650	8650	8650	8650	0
310	20241029	141400	141028840	8650	8650	8650	8650	0
311	20241029	141300	141028840	8650	8650	8650	8650	170
312	20241029	141200	139558340	8650	8650	8650	8650	0
313	20241029	141100	139558340	8650	8650	8650	8650	0
314	20241029	141000	139558340	8650	8650	8650	8650	0
315	20241029	140900	139558340	8650	8650	8650	8650	0
316	20241029	140800	139558340	8650	8650	8650	8650	29
317	20241029	140700	139307490	8640	8640	8640	8640	0
318	20241029	140600	139307490	8640	8640	8640	8640	16
319	20241029	140500	139169250	8640	8640	8640	8640	0
320	20241029	140400	139169250	8640	8640	8640	8640	1
321	20241029	140300	139160610	8640	8640	8640	8640	0
322	20241029	140200	139160610	8640	8640	8640	8640	0
323	20241029	140100	139160610	8640	8640	8640	8640	0
324	20241029	140000	139160610	8640	8640	8640	8640	1000
325	20241029	135900	130520610	8640	8640	8640	8640	1
326	20241029	135800	130511970	8660	8660	8660	8660	174
327	20241029	135700	129005130	8660	8660	8660	8660	1
328	20241029	135600	128996470	8630	8630	8630	8630	0
329	20241029	135500	128996470	8630	8630	8630	8630	0
330	20241029	135400	128996470	8630	8630	8630	8630	0
331	20241029	135300	128996470	8630	8630	8630	8630	0
332	20241029	135200	128996470	8630	8630	8630	8630	0
333	20241029	135100	128996470	8630	8630	8630	8630	0
334	20241029	135000	128996470	8630	8630	8630	8630	0
335	20241029	134900	128996470	8630	8630	8630	8630	0
336	20241029	134800	128996470	8630	8630	8630	8630	0
337	20241029	134700	128996470	8630	8630	8630	8630	0
338	20241029	134600	128996470	8630	8630	8630	8630	0
339	20241029	134500	128996470	8630	8630	8630	8630	0
340	20241029	134400	128996470	8630	8630	8630	8630	0
341	20241029	134300	128996470	8630	8630	8630	8630	1
342	20241029	134200	128987840	8630	8630	8630	8630	0
343	20241029	134100	128987840	8630	8630	8630	8630	0
344	20241029	134000	128987840	8630	8640	8640	8630	2319
345	20241029	133900	108973370	8660	8640	8660	8630	1895
346	20241029	133800	92607940	8640	8640	8640	8640	0
347	20241029	133700	92607940	8640	8640	8640	8640	0
348	20241029	133600	92607940	8640	8640	8640	8640	0
349	20241029	133500	92607940	8640	8650	8650	8640	255
350	20241029	133400	90404720	8650	8650	8650	8650	0
351	20241029	133300	90404720	8650	8650	8650	8650	0
352	20241029	133200	90404720	8650	8670	8670	8650	490
353	20241029	133100	86165880	8680	8680	8680	8680	0
354	20241029	133000	86165880	8680	8680	8680	8680	0
355	20241029	132900	86165880	8680	8680	8680	8680	0
356	20241029	132800	86165880	8680	8680	8680	8680	0
357	20241029	132700	86165880	8680	8680	8680	8680	0
358	20241029	132600	86165880	8680	8680	8680	8680	0
359	20241029	132500	86165880	8680	8680	8680	8680	0
360	20241029	132400	86165880	8680	8680	8680	8680	0
361	20241029	132300	86165880	8680	8680	8680	8680	0
362	20241029	132200	86165880	8680	8680	8680	8680	0
363	20241029	132100	86165880	8680	8680	8680	8680	0
364	20241029	132000	86165880	8680	8680	8680	8680	0
365	20241029	131900	86165880	8680	8680	8680	8680	0
366	20241029	131800	86165880	8680	8680	8680	8680	38
367	20241029	131700	85836040	8670	8670	8670	8670	99
368	20241029	131600	84977710	8670	8670	8670	8670	0
369	20241029	131500	84977710	8670	8670	8670	8670	0
370	20241029	131400	84977710	8670	8670	8670	8670	0
371	20241029	131300	84977710	8670	8670	8670	8670	0
372	20241029	131200	84977710	8670	8670	8670	8670	3
373	20241029	131100	84951700	8690	8690	8690	8690	26
374	20241029	131000	84725760	8690	8690	8690	8690	1
375	20241029	130900	84717070	8670	8670	8670	8670	0
376	20241029	130800	84717070	8670	8670	8670	8670	1
377	20241029	130700	84708400	8670	8670	8670	8670	1
378	20241029	130600	84699730	8670	8670	8670	8670	0
379	20241029	130500	84699730	8670	8650	8670	8650	3
380	20241029	130400	84673740	8650	8650	8650	8650	0
381	20241029	130300	84673740	8650	8650	8650	8650	0
382	20241029	130200	84673740	8650	8650	8650	8650	1
383	20241029	130100	84665090	8650	8650	8650	8650	0
384	20241029	130000	84665090	8650	8650	8650	8650	0
385	20241029	125900	84665090	8650	8650	8650	8650	0
386	20241029	125800	84665090	8650	8650	8650	8650	0
387	20241029	125700	84665090	8650	8650	8650	8650	0
388	20241029	125600	84665090	8650	8650	8650	8650	0
389	20241029	125500	84665090	8650	8650	8650	8650	0
390	20241029	125400	84665090	8650	8650	8650	8650	0
391	20241029	125300	84665090	8650	8650	8650	8650	0
392	20241029	125200	84665090	8650	8650	8650	8650	0
393	20241029	125100	84665090	8650	8650	8650	8650	0
394	20241029	125000	84665090	8650	8650	8650	8650	0
395	20241029	124900	84665090	8650	8650	8650	8650	0
396	20241029	124800	84665090	8650	8650	8650	8650	0
397	20241029	124700	84665090	8650	8660	8660	8650	72
398	20241029	124600	84041940	8660	8660	8660	8660	0
399	20241029	124500	84041940	8660	8660	8660	8660	16
400	20241029	124400	83903380	8670	8670	8670	8670	0
401	20241029	124300	83903380	8670	8670	8670	8670	0
402	20241029	124200	83903380	8670	8670	8670	8670	0
403	20241029	124100	83903380	8670	8670	8670	8670	1
404	20241029	124000	83894710	8660	8660	8660	8660	0
405	20241029	123900	83894710	8660	8660	8660	8660	0
406	20241029	123800	83894710	8660	8660	8660	8660	0
407	20241029	123700	83894710	8660	8660	8660	8660	0
408	20241029	123600	83894710	8660	8660	8660	8660	0
409	20241029	123500	83894710	8660	8660	8660	8660	14
410	20241029	123400	83773470	8660	8660	8660	8660	0
411	20241029	123300	83773470	8660	8660	8660	8660	0
412	20241029	123200	83773470	8660	8660	8660	8660	0
413	20241029	123100	83773470	8660	8660	8660	8660	206
414	20241029	123000	81989510	8660	8660	8660	8660	0
415	20241029	122900	81989510	8660	8660	8660	8660	0
416	20241029	122800	81989510	8660	8660	8660	8660	0
417	20241029	122700	81989510	8660	8670	8670	8660	44
418	20241029	122600	81608070	8670	8670	8670	8670	0
419	20241029	122500	81608070	8670	8670	8670	8670	0
420	20241029	122400	81608070	8670	8670	8670	8670	0
421	20241029	122300	81608070	8670	8670	8670	8670	0
422	20241029	122200	81608070	8670	8670	8670	8670	0
423	20241029	122100	81608070	8670	8670	8670	8670	0
424	20241029	122000	81608070	8670	8670	8670	8670	0
425	20241029	121900	81608070	8670	8670	8670	8670	0
426	20241029	121800	81608070	8670	8670	8670	8670	0
427	20241029	121700	81608070	8670	8670	8670	8670	0
428	20241029	121600	81608070	8670	8670	8670	8670	0
429	20241029	121500	81608070	8670	8670	8670	8670	0
430	20241029	121400	81608070	8670	8670	8670	8670	0
431	20241029	121300	81608070	8670	8670	8670	8670	0
432	20241029	121200	81608070	8670	8670	8670	8670	0
433	20241029	121100	81608070	8670	8670	8670	8670	0
434	20241029	121000	81608070	8670	8670	8670	8670	0
435	20241029	120900	81608070	8670	8670	8670	8670	0
436	20241029	120800	81608070	8670	8670	8670	8670	0
437	20241029	120700	81608070	8670	8670	8670	8670	0
438	20241029	120600	81608070	8670	8670	8670	8670	0
439	20241029	120500	81608070	8670	8670	8670	8670	0
440	20241029	120400	81608070	8670	8670	8670	8670	0
441	20241029	120300	81608070	8670	8670	8670	8670	0
442	20241029	120200	81608070	8670	8670	8670	8670	0
443	20241029	120100	81608070	8670	8670	8670	8670	0
444	20241029	120000	81608070	8670	8670	8670	8670	0
445	20241029	115900	81608070	8670	8670	8670	8670	0
446	20241029	115800	81608070	8670	8670	8670	8670	0
447	20241029	115700	81608070	8670	8670	8670	8670	0
448	20241029	115600	81608070	8670	8670	8670	8670	2
449	20241029	115500	81590730	8670	8670	8670	8670	0
450	20241029	115400	81590730	8670	8670	8670	8670	0
451	20241029	115300	81590730	8670	8670	8670	8670	0
452	20241029	115200	81590730	8670	8670	8670	8670	0
453	20241029	115100	81590730	8670	8670	8670	8670	0
454	20241029	115000	81590730	8670	8670	8670	8670	0
455	20241029	114900	81590730	8670	8670	8670	8670	0
456	20241029	114800	81590730	8670	8670	8670	8670	0
457	20241029	114700	81590730	8670	8670	8670	8670	0
458	20241029	114600	81590730	8670	8670	8670	8670	0
459	20241029	114500	81590730	8670	8670	8670	8670	0
460	20241029	114400	81590730	8670	8670	8670	8670	0
461	20241029	114300	81590730	8670	8670	8670	8670	0
462	20241029	114200	81590730	8670	8670	8670	8670	0
463	20241029	114100	81590730	8670	8670	8670	8670	0
464	20241029	114000	81590730	8670	8670	8670	8670	0
465	20241029	113900	81590730	8670	8670	8670	8670	0
466	20241029	113800	81590730	8670	8670	8670	8670	0
467	20241029	113700	81590730	8670	8670	8670	8670	0
468	20241029	113600	81590730	8670	8670	8670	8670	0
469	20241029	113500	81590730	8670	8670	8670	8670	0
470	20241029	113400	81590730	8670	8670	8670	8670	0
471	20241029	113300	81590730	8670	8670	8670	8670	0
472	20241029	113200	81590730	8670	8670	8670	8670	0
473	20241029	113100	81590730	8670	8670	8670	8670	0
474	20241029	113000	81590730	8670	8670	8670	8670	0
475	20241029	112900	81590730	8670	8660	8670	8660	731
476	20241029	112800	75257960	8660	8660	8660	8660	0
477	20241029	112700	75257960	8660	8670	8670	8660	424
478	20241029	112600	71584280	8680	8680	8680	8680	0
479	20241029	112500	71584280	8680	8680	8680	8680	0
480	20241029	112400	71584280	8680	8680	8680	8680	0
481	20241029	112300	71584280	8680	8680	8680	8680	0
482	20241029	112200	71584280	8680	8680	8680	8680	0
483	20241029	112100	71584280	8680	8680	8680	8680	0
484	20241029	112000	71584280	8680	8690	8690	8680	70
485	20241029	111900	70976500	8700	8700	8700	8700	0
486	20241029	111800	70976500	8700	8700	8700	8700	0
487	20241029	111700	70976500	8700	8700	8700	8700	0
488	20241029	111600	70976500	8700	8700	8700	8700	0
489	20241029	111500	70976500	8700	8700	8700	8700	0
490	20241029	111400	70976500	8700	8700	8700	8700	0
491	20241029	111300	70976500	8700	8700	8700	8700	0
492	20241029	111200	70976500	8700	8700	8700	8700	0
493	20241029	111100	70976500	8700	8700	8700	8700	0
494	20241029	111000	70976500	8700	8700	8700	8700	0
495	20241029	110900	70976500	8700	8700	8700	8700	0
496	20241029	110800	70976500	8700	8700	8700	8700	1
497	20241029	110700	70967800	8710	8710	8710	8710	0
498	20241029	110600	70967800	8710	8710	8710	8710	145
499	20241029	110500	69704850	8710	8710	8710	8710	0
500	20241029	110400	69704850	8710	8710	8710	8710	4
501	20241029	110300	69670010	8710	8700	8710	8700	296
502	20241029	110200	67091930	8690	8690	8690	8690	0
503	20241029	110100	67091930	8690	8690	8690	8690	0
504	20241029	110000	67091930	8690	8690	8690	8690	0
505	20241029	105900	67091930	8690	8690	8690	8690	2
506	20241029	105800	67074550	8690	8690	8690	8690	0
507	20241029	105700	67074550	8690	8690	8690	8690	0
508	20241029	105600	67074550	8690	8690	8690	8690	0
509	20241029	105500	67074550	8690	8690	8690	8690	0
510	20241029	105400	67074550	8690	8690	8690	8690	3
511	20241029	105300	67048480	8690	8690	8690	8690	0
512	20241029	105200	67048480	8690	8690	8690	8690	0
513	20241029	105100	67048480	8690	8690	8690	8690	0
514	20241029	105000	67048480	8690	8690	8690	8690	0
515	20241029	104900	67048480	8690	8690	8690	8690	0
516	20241029	104800	67048480	8690	8690	8690	8690	0
517	20241029	104700	67048480	8690	8690	8690	8690	0
518	20241029	104600	67048480	8690	8690	8690	8690	53
519	20241029	104500	66587910	8700	8700	8700	8700	0
520	20241029	104400	66587910	8700	8700	8700	8700	579
521	20241029	104300	61550610	8700	8700	8700	8700	0
522	20241029	104200	61550610	8700	8700	8700	8700	0
523	20241029	104100	61550610	8700	8700	8700	8700	64
524	20241029	104000	60993810	8700	8700	8700	8700	0
525	20241029	103900	60993810	8700	8700	8700	8700	0
526	20241029	103800	60993810	8700	8700	8700	8700	0
527	20241029	103700	60993810	8700	8700	8700	8700	0
528	20241029	103600	60993810	8700	8700	8700	8700	0
529	20241029	103500	60993810	8700	8700	8700	8700	0
530	20241029	103400	60993810	8700	8700	8700	8700	10
531	20241029	103300	60906810	8700	8700	8700	8700	180
532	20241029	103200	59340810	8690	8690	8690	8690	0
533	20241029	103100	59340810	8690	8690	8690	8690	80
534	20241029	103000	58645610	8690	8690	8690	8690	140
535	20241029	102900	57429010	8690	8690	8690	8690	0
536	20241029	102800	57429010	8690	8690	8690	8690	16
537	20241029	102700	57289970	8710	8710	8710	8710	0
538	20241029	102600	57289970	8710	8710	8710	8710	0
539	20241029	102500	57289970	8710	8710	8710	8710	0
540	20241029	102400	57289970	8710	8710	8710	8710	0
541	20241029	102300	57289970	8710	8660	8710	8660	542
542	20241029	102200	52577600	8660	8660	8660	8660	0
543	20241029	102100	52577600	8660	8660	8660	8660	158
544	20241029	102000	51209320	8650	8650	8650	8650	0
545	20241029	101900	51209320	8650	8650	8650	8650	1
546	20241029	101800	51200670	8660	8660	8660	8660	0
547	20241029	101700	51200670	8660	8660	8660	8660	0
548	20241029	101600	51200670	8660	8630	8660	8630	3007
549	20241029	101500	25181940	8640	8640	8640	8640	0
550	20241029	101400	25181940	8640	8640	8640	8640	68
551	20241029	101300	24594420	8640	8640	8640	8640	0
552	20241029	101200	24594420	8640	8640	8640	8640	0
553	20241029	101100	24594420	8640	8640	8640	8640	0
554	20241029	101000	24594420	8640	8640	8640	8640	10
555	20241029	100900	24508020	8640	8640	8640	8640	0
556	20241029	100800	24508020	8640	8640	8640	8640	0
557	20241029	100700	24508020	8640	8640	8640	8640	1
558	20241029	100600	24499380	8640	8640	8640	8640	0
559	20241029	100500	24499380	8640	8630	8640	8630	209
560	20241029	100400	22694070	8640	8640	8640	8640	0
561	20241029	100300	22694070	8640	8640	8640	8640	0
562	20241029	100200	22694070	8640	8640	8640	8640	1
563	20241029	100100	22685430	8640	8640	8640	8640	0
564	20241029	100000	22685430	8640	8640	8640	8640	1
565	20241029	095900	22676790	8630	8630	8630	8630	0
566	20241029	095800	22676790	8630	8630	8630	8630	0
567	20241029	095700	22676790	8630	8630	8630	8630	14
568	20241029	095600	22555970	8650	8650	8650	8650	0
569	20241029	095500	22555970	8650	8650	8650	8650	15
570	20241029	095400	22426220	8650	8640	8650	8640	125
571	20241029	095300	21344980	8650	8650	8650	8650	0
572	20241029	095200	21344980	8650	8650	8650	8650	0
573	20241029	095100	21344980	8650	8650	8650	8650	0
574	20241029	095000	21344980	8650	8650	8650	8650	0
575	20241029	094900	21344980	8650	8650	8650	8650	0
576	20241029	094800	21344980	8650	8650	8650	8650	0
577	20241029	094700	21344980	8650	8650	8650	8650	0
578	20241029	094600	21344980	8650	8650	8650	8650	0
579	20241029	094500	21344980	8650	8650	8650	8650	0
580	20241029	094400	21344980	8650	8650	8650	8650	0
581	20241029	094300	21344980	8650	8650	8650	8650	0
582	20241029	094200	21344980	8650	8650	8650	8650	6
583	20241029	094100	21293080	8650	8640	8650	8640	28
584	20241029	094000	21050890	8630	8630	8630	8630	1
585	20241029	093900	21042260	8650	8650	8650	8650	0
586	20241029	093800	21042260	8650	8650	8650	8650	0
587	20241029	093700	21042260	8650	8650	8650	8650	0
588	20241029	093600	21042260	8650	8650	8650	8650	0
589	20241029	093500	21042260	8650	8650	8650	8650	0
590	20241029	093400	21042260	8650	8650	8650	8650	0
591	20241029	093300	21042260	8650	8650	8650	8650	0
592	20241029	093200	21042260	8650	8650	8650	8650	0
593	20241029	093100	21042260	8650	8640	8650	8640	70
594	20241029	093000	20436850	8640	8640	8640	8640	2
595	20241029	092900	20419570	8620	8620	8620	8620	0
596	20241029	092800	20419570	8620	8620	8620	8620	0
597	20241029	092700	20419570	8620	8620	8620	8620	0
598	20241029	092600	20419570	8620	8620	8620	8620	1
599	20241029	092500	20410950	8620	8620	8620	8620	0
600	20241029	092400	20410950	8620	8620	8620	8620	0
601	20241029	092300	20410950	8620	8650	8650	8620	114
602	20241029	092200	19425560	8640	8640	8640	8640	233
603	20241029	092100	17412440	8650	8650	8650	8650	0
604	20241029	092000	17412440	8650	8650	8650	8650	0
605	20241029	091900	17412440	8650	8640	8650	8640	90
606	20241029	091800	16634580	8650	8650	8650	8650	0
607	20241029	091700	16634580	8650	8650	8650	8650	0
608	20241029	091600	16634580	8650	8650	8650	8650	0
609	20241029	091500	16634580	8650	8650	8650	8650	0
610	20241029	091400	16634580	8650	8600	8650	8600	1021
611	20241029	091300	7853930	8650	8650	8650	8650	0
612	20241029	091200	7853930	8650	8650	8650	8650	0
613	20241029	091100	7853930	8650	8650	8650	8650	0
614	20241029	091000	7853930	8650	8610	8650	8600	18
615	20241029	090900	7698960	8610	8610	8610	8610	13
616	20241029	090800	7587030	8650	8650	8650	8650	0
617	20241029	090700	7587030	8650	8650	8650	8650	1
618	20241029	090600	7578380	8600	8600	8600	8600	0
619	20241029	090500	7578380	8600	8600	8600	8600	0
620	20241029	090400	7578380	8600	8600	8600	8600	0
621	20241029	090300	7578380	8600	8600	8600	8600	0
622	20241029	090200	7578380	8600	8600	8600	8600	0
623	20241029	090100	7578380	8600	8600	8600	8600	0
624	20241029	090000	7578380	8600	8620	8670	8600	881