KissMeData/009680/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185300	162523830	8680	8680	8680	8680	206
3	20241017	185200	162523830	8680	8680	8680	8680	0
4	20241017	185100	162523830	8680	8680	8680	8680	0
5	20241017	185000	162523830	8680	8680	8680	8680	0
6	20241017	184900	162523830	8680	8680	8680	8680	0
7	20241017	184800	162523830	8680	8680	8680	8680	0
8	20241017	184700	162523830	8680	8680	8680	8680	0
9	20241017	184600	162523830	8680	8680	8680	8680	0
10	20241017	184500	162523830	8680	8680	8680	8680	0
11	20241017	184400	162523830	8680	8680	8680	8680	0
12	20241017	184300	162523830	8680	8680	8680	8680	0
13	20241017	184200	162523830	8680	8680	8680	8680	0
14	20241017	184100	162523830	8680	8680	8680	8680	0
15	20241017	184000	162523830	8680	8680	8680	8680	0
16	20241017	183900	162523830	8680	8680	8680	8680	0
17	20241017	183800	162523830	8680	8680	8680	8680	0
18	20241017	183700	162523830	8680	8680	8680	8680	0
19	20241017	183600	162523830	8680	8680	8680	8680	0
20	20241017	183500	162523830	8680	8680	8680	8680	0
21	20241017	183400	162523830	8680	8680	8680	8680	0
22	20241017	183300	162523830	8680	8680	8680	8680	0
23	20241017	183200	162523830	8680	8680	8680	8680	0
24	20241017	183100	162523830	8680	8680	8680	8680	0
25	20241017	183000	162523830	8680	8680	8680	8680	0
26	20241017	182900	162523830	8680	8680	8680	8680	0
27	20241017	182800	162523830	8680	8680	8680	8680	0
28	20241017	182700	162523830	8680	8680	8680	8680	0
29	20241017	182600	162523830	8680	8680	8680	8680	0
30	20241017	182500	162523830	8680	8680	8680	8680	0
31	20241017	182400	162523830	8680	8680	8680	8680	0
32	20241017	182300	162523830	8680	8680	8680	8680	206
33	20241017	182200	162523830	8680	8680	8680	8680	0
34	20241017	182100	162523830	8680	8680	8680	8680	0
35	20241017	182000	162523830	8680	8680	8680	8680	0
36	20241017	181900	162523830	8680	8680	8680	8680	0
37	20241017	181800	162523830	8680	8680	8680	8680	0
38	20241017	181700	162523830	8680	8680	8680	8680	0
39	20241017	181600	162523830	8680	8680	8680	8680	0
40	20241017	181500	162523830	8680	8680	8680	8680	0
41	20241017	181400	162523830	8680	8680	8680	8680	0
42	20241017	181300	162523830	8680	8680	8680	8680	0
43	20241017	181200	162523830	8680	8680	8680	8680	0
44	20241017	181100	162523830	8680	8680	8680	8680	0
45	20241017	181000	162523830	8680	8680	8680	8680	0
46	20241017	180900	162523830	8680	8680	8680	8680	0
47	20241017	180800	162523830	8680	8680	8680	8680	0
48	20241017	180700	162523830	8680	8680	8680	8680	0
49	20241017	180600	162523830	8680	8680	8680	8680	0
50	20241017	180500	162523830	8680	8680	8680	8680	0
51	20241017	180400	162523830	8680	8680	8680	8680	0
52	20241017	180300	162523830	8680	8680	8680	8680	0
53	20241017	180200	162523830	8680	8680	8680	8680	0
54	20241017	180100	162523830	8680	8680	8680	8680	0
55	20241017	180000	162523830	8680	8680	8680	8680	0
56	20241017	175900	162523830	8680	8680	8680	8680	0
57	20241017	175800	162523830	8680	8680	8680	8680	0
58	20241017	175700	162523830	8680	8680	8680	8680	0
59	20241017	175600	162523830	8680	8680	8680	8680	0
60	20241017	175500	162523830	8680	8680	8680	8680	0
61	20241017	175400	162523830	8680	8680	8680	8680	0
62	20241017	175300	162523830	8680	8680	8680	8680	206
63	20241017	175200	162523830	8680	8680	8680	8680	0
64	20241017	175100	162523830	8680	8680	8680	8680	0
65	20241017	175000	162523830	8680	8680	8680	8680	0
66	20241017	174900	162523830	8680	8680	8680	8680	0
67	20241017	174800	162523830	8680	8680	8680	8680	0
68	20241017	174700	162523830	8680	8680	8680	8680	0
69	20241017	174600	162523830	8680	8680	8680	8680	0
70	20241017	174500	162523830	8680	8680	8680	8680	0
71	20241017	174400	162523830	8680	8680	8680	8680	0
72	20241017	174300	162523830	8680	8680	8680	8680	0
73	20241017	174200	162523830	8680	8680	8680	8680	0
74	20241017	174100	162523830	8680	8680	8680	8680	0
75	20241017	174000	162523830	8680	8680	8680	8680	0
76	20241017	173900	162523830	8680	8680	8680	8680	0
77	20241017	173800	162523830	8680	8680	8680	8680	0
78	20241017	173700	162523830	8680	8680	8680	8680	0
79	20241017	173600	162523830	8680	8680	8680	8680	0
80	20241017	173500	162523830	8680	8680	8680	8680	0
81	20241017	173400	162523830	8680	8680	8680	8680	0
82	20241017	173300	162523830	8680	8680	8680	8680	0
83	20241017	173200	162523830	8680	8680	8680	8680	0
84	20241017	173100	162523830	8680	8680	8680	8680	0
85	20241017	173000	162523830	8680	8680	8680	8680	0
86	20241017	172900	162523830	8680	8680	8680	8680	0
87	20241017	172800	162523830	8680	8680	8680	8680	0
88	20241017	172700	162523830	8680	8680	8680	8680	0
89	20241017	172600	162523830	8680	8680	8680	8680	0
90	20241017	172500	162523830	8680	8680	8680	8680	0
91	20241017	172400	162523830	8680	8680	8680	8680	0
92	20241017	172300	162523830	8680	8680	8680	8680	206
93	20241017	172200	162523830	8680	8680	8680	8680	0
94	20241017	172100	162523830	8680	8680	8680	8680	0
95	20241017	172000	162523830	8680	8680	8680	8680	0
96	20241017	171900	162523830	8680	8680	8680	8680	0
97	20241017	171800	162523830	8680	8680	8680	8680	0
98	20241017	171700	162523830	8680	8680	8680	8680	0
99	20241017	171600	162523830	8680	8680	8680	8680	0
100	20241017	171500	162523830	8680	8680	8680	8680	0
101	20241017	171400	162523830	8680	8680	8680	8680	0
102	20241017	171300	162523830	8680	8680	8680	8680	0
103	20241017	171200	162523830	8680	8680	8680	8680	0
104	20241017	171100	162523830	8680	8680	8680	8680	0
105	20241017	171000	162523830	8680	8680	8680	8680	0
106	20241017	170900	162523830	8680	8680	8680	8680	0
107	20241017	170800	162523830	8680	8680	8680	8680	0
108	20241017	170700	162523830	8680	8680	8680	8680	0
109	20241017	170600	162523830	8680	8680	8680	8680	0
110	20241017	170500	162523830	8680	8680	8680	8680	0
111	20241017	170400	162523830	8680	8680	8680	8680	0
112	20241017	170300	162523830	8680	8680	8680	8680	0
113	20241017	170200	162523830	8680	8680	8680	8680	0
114	20241017	170100	162523830	8680	8680	8680	8680	0
115	20241017	170000	162523830	8680	8680	8680	8680	0
116	20241017	165900	162523830	8680	8680	8680	8680	0
117	20241017	165800	162523830	8680	8680	8680	8680	0
118	20241017	165700	162523830	8680	8680	8680	8680	0
119	20241017	165600	162523830	8680	8680	8680	8680	0
120	20241017	165500	162523830	8680	8680	8680	8680	0
121	20241017	165400	162523830	8680	8680	8680	8680	0
122	20241017	165300	162523830	8680	8680	8680	8680	206
123	20241017	165200	162523830	8680	8680	8680	8680	0
124	20241017	165100	162523830	8680	8680	8680	8680	0
125	20241017	165000	162523830	8680	8680	8680	8680	0
126	20241017	164900	162523830	8680	8680	8680	8680	0
127	20241017	164800	162523830	8680	8680	8680	8680	0
128	20241017	164700	162523830	8680	8680	8680	8680	0
129	20241017	164600	162523830	8680	8680	8680	8680	0
130	20241017	164500	162523830	8680	8680	8680	8680	0
131	20241017	164400	162523830	8680	8680	8680	8680	0
132	20241017	164300	162523830	8680	8680	8680	8680	0
133	20241017	164200	162523830	8680	8680	8680	8680	0
134	20241017	164100	162523830	8680	8680	8680	8680	0
135	20241017	164000	162523830	8680	8680	8680	8680	0
136	20241017	163900	162523830	8680	8680	8680	8680	0
137	20241017	163800	162523830	8680	8680	8680	8680	0
138	20241017	163700	162523830	8680	8680	8680	8680	0
139	20241017	163600	162523830	8680	8680	8680	8680	0
140	20241017	163500	162523830	8680	8680	8680	8680	0
141	20241017	163400	162523830	8680	8680	8680	8680	0
142	20241017	163300	162523830	8680	8680	8680	8680	0
143	20241017	163200	162523830	8680	8680	8680	8680	0
144	20241017	163100	162523830	8680	8680	8680	8680	0
145	20241017	163000	162523830	8680	8680	8680	8680	0
146	20241017	162900	162523830	8680	8680	8680	8680	0
147	20241017	162800	162523830	8680	8680	8680	8680	0
148	20241017	162700	162523830	8680	8680	8680	8680	0
149	20241017	162600	162523830	8680	8680	8680	8680	0
150	20241017	162500	162523830	8680	8680	8680	8680	0
151	20241017	162400	162523830	8680	8680	8680	8680	0
152	20241017	162300	162523830	8680	8680	8680	8680	206
153	20241017	162200	162523830	8680	8680	8680	8680	0
154	20241017	162100	162523830	8680	8680	8680	8680	0
155	20241017	162000	162523830	8680	8680	8680	8680	0
156	20241017	161900	162523830	8680	8680	8680	8680	0
157	20241017	161800	162523830	8680	8680	8680	8680	0
158	20241017	161700	162523830	8680	8680	8680	8680	0
159	20241017	161600	162523830	8680	8680	8680	8680	0
160	20241017	161500	162523830	8680	8680	8680	8680	0
161	20241017	161400	162523830	8680	8680	8680	8680	0
162	20241017	161300	162523830	8680	8680	8680	8680	0
163	20241017	161200	162523830	8680	8680	8680	8680	0
164	20241017	161100	162523830	8680	8680	8680	8680	0
165	20241017	161000	162523830	8680	8680	8680	8680	0
166	20241017	160900	162523830	8680	8680	8680	8680	0
167	20241017	160800	162523830	8680	8680	8680	8680	0
168	20241017	160700	162523830	8680	8680	8680	8680	0
169	20241017	160600	162523830	8680	8680	8680	8680	0
170	20241017	160500	162523830	8680	8680	8680	8680	0
171	20241017	160400	162523830	8680	8680	8680	8680	0
172	20241017	160300	162523830	8680	8680	8680	8680	0
173	20241017	160200	162523830	8680	8680	8680	8680	0
174	20241017	160100	162523830	8680	8680	8680	8680	0
175	20241017	160000	162523830	8680	8680	8680	8680	0
176	20241017	155900	162523830	8680	8680	8680	8680	0
177	20241017	155800	162523830	8680	8680	8680	8680	0
178	20241017	155700	162523830	8680	8680	8680	8680	0
179	20241017	155600	162523830	8680	8680	8680	8680	0
180	20241017	155500	162523830	8680	8680	8680	8680	0
181	20241017	155400	162523830	8680	8680	8680	8680	0
182	20241017	155300	162523830	8680	8680	8680	8680	206
183	20241017	155200	162523830	8680	8680	8680	8680	0
184	20241017	155100	162523830	8680	8680	8680	8680	0
185	20241017	155000	162523830	8680	8680	8680	8680	0
186	20241017	154900	162523830	8680	8680	8680	8680	0
187	20241017	154800	162523830	8680	8680	8680	8680	0
188	20241017	154700	162523830	8680	8680	8680	8680	0
189	20241017	154600	162523830	8680	8680	8680	8680	0
190	20241017	154500	162523830	8680	8680	8680	8680	0
191	20241017	154400	162523830	8680	8680	8680	8680	0
192	20241017	154300	162523830	8680	8680	8680	8680	0
193	20241017	154200	162523830	8680	8680	8680	8680	0
194	20241017	154100	162523830	8680	8680	8680	8680	0
195	20241017	154000	162523830	8680	8680	8680	8680	0
196	20241017	153900	162523830	8680	8680	8680	8680	0
197	20241017	153800	162523830	8680	8680	8680	8680	0
198	20241017	153700	162523830	8680	8680	8680	8680	0
199	20241017	153600	162523830	8680	8680	8680	8680	0
200	20241017	153500	162523830	8680	8680	8680	8680	0
201	20241017	153400	162523830	8680	8680	8680	8680	0
202	20241017	153300	162523830	8680	8680	8680	8680	0
203	20241017	153200	162523830	8680	8680	8680	8680	0
204	20241017	153100	162523830	8680	8680	8680	8680	0
205	20241017	153000	162523830	8680	8680	8680	8680	206
206	20241017	152900	160735750	8700	8700	8700	8700	0
207	20241017	152800	160735750	8700	8700	8700	8700	0
208	20241017	152700	160735750	8700	8700	8700	8700	0
209	20241017	152600	160735750	8700	8700	8700	8700	0
210	20241017	152500	160735750	8700	8700	8700	8700	0
211	20241017	152400	160735750	8700	8700	8700	8700	0
212	20241017	152300	160735750	8700	8700	8700	8700	0
213	20241017	152200	160735750	8700	8700	8700	8700	0
214	20241017	152100	160735750	8700	8700	8700	8700	0
215	20241017	152000	160735750	8700	8700	8700	8700	0
216	20241017	151900	160735750	8700	8700	8700	8700	0
217	20241017	151800	160735750	8700	8690	8700	8680	68
218	20241017	151700	160145450	8700	8700	8700	8700	0
219	20241017	151600	160145450	8700	8700	8700	8700	0
220	20241017	151500	160145450	8700	8700	8700	8700	0
221	20241017	151400	160145450	8700	8700	8700	8700	0
222	20241017	151300	160145450	8700	8700	8700	8700	57
223	20241017	151200	159649550	8700	8700	8700	8700	0
224	20241017	151100	159649550	8700	8700	8700	8700	11
225	20241017	151000	159553850	8680	8680	8680	8680	0
226	20241017	150900	159553850	8680	8680	8680	8680	137
227	20241017	150800	158364690	8690	8690	8690	8690	66
228	20241017	150700	157791150	8700	8700	8700	8700	88
229	20241017	150600	157025550	8700	8710	8710	8700	68
230	20241017	150500	156433830	8720	8720	8720	8720	0
231	20241017	150400	156433830	8720	8720	8720	8720	1
232	20241017	150300	156425110	8710	8710	8710	8710	0
233	20241017	150200	156425110	8710	8710	8710	8710	0
234	20241017	150100	156425110	8710	8710	8710	8710	0
235	20241017	150000	156425110	8710	8710	8710	8710	0
236	20241017	145900	156425110	8710	8710	8710	8710	0
237	20241017	145800	156425110	8710	8710	8710	8710	317
238	20241017	145700	153664040	8720	8720	8720	8720	0
239	20241017	145600	153664040	8720	8720	8720	8720	6
240	20241017	145500	153611720	8720	8720	8720	8720	0
241	20241017	145400	153611720	8720	8720	8720	8720	13
242	20241017	145300	153498360	8720	8720	8720	8720	14
243	20241017	145200	153376280	8710	8710	8710	8710	0
244	20241017	145100	153376280	8710	8710	8710	8710	0
245	20241017	145000	153376280	8710	8710	8710	8710	0
246	20241017	144900	153376280	8710	8710	8710	8710	49
247	20241017	144800	152949490	8720	8720	8720	8720	0
248	20241017	144700	152949490	8720	8720	8720	8720	0
249	20241017	144600	152949490	8720	8720	8720	8720	400
250	20241017	144500	149461490	8720	8720	8720	8720	0
251	20241017	144400	149461490	8720	8720	8720	8720	231
252	20241017	144300	147447170	8720	8720	8720	8720	1
253	20241017	144200	147438450	8710	8710	8710	8710	0
254	20241017	144100	147438450	8710	8710	8710	8710	0
255	20241017	144000	147438450	8710	8710	8710	8710	0
256	20241017	143900	147438450	8710	8710	8710	8710	0
257	20241017	143800	147438450	8710	8710	8710	8710	0
258	20241017	143700	147438450	8710	8710	8710	8710	0
259	20241017	143600	147438450	8710	8710	8710	8710	0
260	20241017	143500	147438450	8710	8710	8710	8710	0
261	20241017	143400	147438450	8710	8710	8710	8710	0
262	20241017	143300	147438450	8710	8710	8710	8710	0
263	20241017	143200	147438450	8710	8710	8710	8710	0
264	20241017	143100	147438450	8710	8710	8710	8710	0
265	20241017	143000	147438450	8710	8710	8710	8710	0
266	20241017	142900	147438450	8710	8710	8710	8710	15
267	20241017	142800	147307800	8710	8710	8710	8710	0
268	20241017	142700	147307800	8710	8710	8710	8710	64
269	20241017	142600	146750360	8710	8710	8710	8710	0
270	20241017	142500	146750360	8710	8710	8710	8710	0
271	20241017	142400	146750360	8710	8710	8710	8710	0
272	20241017	142300	146750360	8710	8710	8710	8710	0
273	20241017	142200	146750360	8710	8710	8710	8710	0
274	20241017	142100	146750360	8710	8710	8710	8710	0
275	20241017	142000	146750360	8710	8710	8710	8710	1
276	20241017	141900	146741650	8700	8700	8700	8700	0
277	20241017	141800	146741650	8700	8700	8700	8700	0
278	20241017	141700	146741650	8700	8700	8700	8700	0
279	20241017	141600	146741650	8700	8700	8700	8700	0
280	20241017	141500	146741650	8700	8700	8700	8700	0
281	20241017	141400	146741650	8700	8700	8700	8700	0
282	20241017	141300	146741650	8700	8700	8700	8700	0
283	20241017	141200	146741650	8700	8700	8700	8700	0
284	20241017	141100	146741650	8700	8700	8700	8700	0
285	20241017	141000	146741650	8700	8700	8700	8700	0
286	20241017	140900	146741650	8700	8700	8700	8700	10
287	20241017	140800	146654650	8700	8700	8700	8700	0
288	20241017	140700	146654650	8700	8700	8700	8700	0
289	20241017	140600	146654650	8700	8700	8700	8700	0
290	20241017	140500	146654650	8700	8700	8700	8700	0
291	20241017	140400	146654650	8700	8700	8700	8700	0
292	20241017	140300	146654650	8700	8700	8700	8700	0
293	20241017	140200	146654650	8700	8700	8700	8700	0
294	20241017	140100	146654650	8700	8700	8700	8700	0
295	20241017	140000	146654650	8700	8700	8700	8700	0
296	20241017	135900	146654650	8700	8700	8700	8700	10
297	20241017	135800	146567650	8690	8700	8700	8690	25
298	20241017	135700	146350170	8690	8690	8690	8690	0
299	20241017	135600	146350170	8690	8690	8690	8690	0
300	20241017	135500	146350170	8690	8690	8690	8690	72
301	20241017	135400	145724490	8690	8690	8690	8690	1
302	20241017	135300	145715800	8690	8690	8690	8690	0
303	20241017	135200	145715800	8690	8690	8690	8690	0
304	20241017	135100	145715800	8690	8690	8690	8690	0
305	20241017	135000	145715800	8690	8690	8690	8690	0
306	20241017	134900	145715800	8690	8690	8690	8690	0
307	20241017	134800	145715800	8690	8690	8690	8690	1
308	20241017	134700	145707110	8690	8690	8690	8690	23
309	20241017	134600	145507240	8690	8690	8690	8690	0
310	20241017	134500	145507240	8690	8690	8690	8690	0
311	20241017	134400	145507240	8690	8690	8690	8690	0
312	20241017	134300	145507240	8690	8690	8690	8690	0
313	20241017	134200	145507240	8690	8690	8690	8690	1
314	20241017	134100	145498550	8690	8690	8690	8690	0
315	20241017	134000	145498550	8690	8690	8690	8690	0
316	20241017	133900	145498550	8690	8690	8690	8690	9
317	20241017	133800	145420340	8700	8700	8700	8700	0
318	20241017	133700	145420340	8700	8700	8700	8700	0
319	20241017	133600	145420340	8700	8700	8700	8700	1
320	20241017	133500	145411640	8700	8700	8700	8700	0
321	20241017	133400	145411640	8700	8700	8700	8700	0
322	20241017	133300	145411640	8700	8700	8700	8700	0
323	20241017	133200	145411640	8700	8700	8700	8700	0
324	20241017	133100	145411640	8700	8700	8700	8700	7
325	20241017	133000	145350740	8700	8700	8700	8700	1
326	20241017	132900	145342040	8700	8700	8700	8700	0
327	20241017	132800	145342040	8700	8700	8700	8700	0
328	20241017	132700	145342040	8700	8700	8700	8700	0
329	20241017	132600	145342040	8700	8700	8700	8700	0
330	20241017	132500	145342040	8700	8700	8700	8700	0
331	20241017	132400	145342040	8700	8700	8700	8700	1
332	20241017	132300	145333340	8700	8700	8700	8700	0
333	20241017	132200	145333340	8700	8700	8700	8700	0
334	20241017	132100	145333340	8700	8700	8700	8700	0
335	20241017	132000	145333340	8700	8700	8700	8700	0
336	20241017	131900	145333340	8700	8700	8700	8700	0
337	20241017	131800	145333340	8700	8700	8700	8700	1
338	20241017	131700	145324640	8700	8700	8700	8700	0
339	20241017	131600	145324640	8700	8700	8700	8700	0
340	20241017	131500	145324640	8700	8700	8700	8700	0
341	20241017	131400	145324640	8700	8700	8700	8700	0
342	20241017	131300	145324640	8700	8700	8700	8700	0
343	20241017	131200	145324640	8700	8700	8700	8700	1
344	20241017	131100	145315940	8710	8710	8710	8710	0
345	20241017	131000	145315940	8710	8710	8710	8710	0
346	20241017	130900	145315940	8710	8710	8710	8710	0
347	20241017	130800	145315940	8710	8710	8710	8710	0
348	20241017	130700	145315940	8710	8710	8710	8710	0
349	20241017	130600	145315940	8710	8710	8710	8710	0
350	20241017	130500	145315940	8710	8710	8710	8710	0
351	20241017	130400	145315940	8710	8710	8710	8710	0
352	20241017	130300	145315940	8710	8710	8710	8710	0
353	20241017	130200	145315940	8710	8710	8710	8710	0
354	20241017	130100	145315940	8710	8710	8710	8710	0
355	20241017	130000	145315940	8710	8710	8710	8710	0
356	20241017	125900	145315940	8710	8680	8710	8680	18
357	20241017	125800	145159670	8680	8690	8690	8680	7
358	20241017	125700	145098900	8680	8680	8680	8680	20
359	20241017	125600	144925300	8710	8710	8710	8710	0
360	20241017	125500	144925300	8710	8690	8710	8690	238
361	20241017	125400	142852450	8700	8700	8700	8700	21
362	20241017	125300	142669750	8690	8690	8690	8690	12
363	20241017	125200	142565470	8690	8690	8690	8690	11
364	20241017	125100	142469880	8690	8690	8690	8690	7
365	20241017	125000	142409050	8710	8700	8710	8700	8
366	20241017	124900	142339440	8690	8690	8690	8690	33
367	20241017	124800	142052670	8680	8680	8680	8680	62
368	20241017	124700	141514510	8680	8680	8680	8680	13
369	20241017	124600	141401670	8680	8680	8680	8680	0
370	20241017	124500	141401670	8680	8680	8680	8680	13
371	20241017	124400	141288830	8680	8680	8680	8680	12
372	20241017	124300	141184670	8680	8680	8680	8680	12
373	20241017	124200	141080510	8680	8680	8680	8680	0
374	20241017	124100	141080510	8680	8680	8680	8680	0
375	20241017	124000	141080510	8680	8680	8680	8680	6
376	20241017	123900	141028430	8680	8680	8680	8680	19
377	20241017	123800	140863510	8680	8680	8680	8680	6
378	20241017	123700	140811430	8680	8680	8680	8680	6
379	20241017	123600	140759350	8680	8680	8680	8680	0
380	20241017	123500	140759350	8680	8680	8680	8680	18
381	20241017	123400	140603110	8690	8680	8690	8680	7
382	20241017	123300	140542340	8680	8680	8680	8680	6
383	20241017	123200	140490260	8680	8680	8680	8680	0
384	20241017	123100	140490260	8680	8680	8680	8680	28
385	20241017	123000	140247220	8680	8680	8680	8680	6
386	20241017	122900	140195140	8690	8690	8690	8690	4
387	20241017	122800	140160380	8690	8690	8690	8690	7
388	20241017	122700	140099550	8690	8690	8690	8690	202
389	20241017	122600	138344170	8700	8690	8700	8690	17
390	20241017	122500	138196330	8690	8690	8690	8690	6
391	20241017	122400	138144190	8690	8680	8690	8680	15
392	20241017	122300	138013900	8680	8680	8680	8680	13
393	20241017	122200	137901060	8680	8680	8680	8680	6
394	20241017	122100	137848980	8680	8680	8680	8680	6
395	20241017	122000	137796900	8680	8680	8680	8680	0
396	20241017	121900	137796900	8680	8680	8680	8680	16
397	20241017	121800	137658020	8680	8680	8680	8680	6
398	20241017	121700	137605940	8690	8690	8690	8690	3
399	20241017	121600	137579870	8690	8690	8690	8690	6
400	20241017	121500	137527730	8690	8690	8690	8690	19
401	20241017	121400	137362620	8690	8690	8690	8690	6
402	20241017	121300	137310480	8690	8690	8690	8690	79
403	20241017	121200	136623970	8680	8680	8680	8680	6
404	20241017	121100	136571890	8680	8680	8680	8680	12
405	20241017	121000	136467730	8680	8680	8680	8680	7
406	20241017	120900	136406970	8680	8680	8680	8680	6
407	20241017	120800	136354890	8680	8680	8680	8680	6
408	20241017	120700	136302810	8680	8680	8680	8680	12
409	20241017	120600	136198650	8680	8680	8680	8680	7
410	20241017	120500	136137890	8680	8680	8680	8680	6
411	20241017	120400	136085810	8680	8680	8680	8680	13
412	20241017	120300	135972970	8680	8680	8680	8680	24
413	20241017	120200	135764650	8680	8680	8680	8680	0
414	20241017	120100	135764650	8680	8680	8680	8680	0
415	20241017	120000	135764650	8680	8680	8680	8680	9
416	20241017	115900	135686530	8680	8670	8680	8670	13
417	20241017	115800	135573750	8680	8670	8680	8670	31
418	20241017	115700	135304850	8670	8670	8670	8670	6
419	20241017	115600	135252830	8680	8680	8680	8680	2
420	20241017	115500	135235470	8680	8680	8680	8680	6
421	20241017	115400	135183390	8690	8690	8690	8690	0
422	20241017	115300	135183390	8690	8690	8690	8690	2
423	20241017	115200	135166010	8680	8680	8680	8680	6
424	20241017	115100	135113930	8680	8680	8680	8680	12
425	20241017	115000	135009770	8680	8680	8680	8680	25
426	20241017	114900	134792770	8690	8690	8690	8690	0
427	20241017	114800	134792770	8690	8690	8690	8690	0
428	20241017	114700	134792770	8690	8690	8690	8690	14
429	20241017	114600	134671110	8680	8680	8680	8680	13
430	20241017	114500	134558270	8680	8680	8680	8680	6
431	20241017	114400	134506190	8680	8690	8690	8680	11
432	20241017	114300	134410660	8680	8680	8680	8680	6
433	20241017	114200	134358580	8680	8680	8680	8680	24
434	20241017	114100	134150260	8680	8680	8680	8680	7
435	20241017	114000	134089500	8690	8690	8690	8690	13
436	20241017	113900	133976530	8680	8680	8680	8680	13
437	20241017	113800	133863690	8680	8680	8680	8680	0
438	20241017	113700	133863690	8680	8680	8680	8680	34
439	20241017	113600	133568570	8670	8680	8680	8670	11
440	20241017	113500	133473150	8670	8670	8670	8670	6
441	20241017	113400	133421130	8670	8670	8670	8670	12
442	20241017	113300	133317090	8670	8670	8670	8670	7
443	20241017	113200	133256400	8670	8670	8670	8670	6
444	20241017	113100	133204380	8670	8670	8670	8670	6
445	20241017	113000	133152360	8670	8670	8670	8670	12
446	20241017	112900	133048320	8670	8670	8670	8670	7
447	20241017	112800	132987630	8670	8670	8670	8670	6
448	20241017	112700	132935610	8670	8670	8670	8670	6
449	20241017	112600	132883590	8670	8670	8670	8670	12
450	20241017	112500	132779550	8670	8670	8670	8670	7
451	20241017	112400	132718860	8670	8670	8670	8670	21
452	20241017	112300	132536790	8660	8660	8660	8660	0
453	20241017	112200	132536790	8660	8660	8660	8660	18
454	20241017	112100	132380910	8660	8660	8660	8660	7
455	20241017	112000	132320290	8660	8660	8660	8660	0
456	20241017	111900	132320290	8660	8660	8660	8660	18
457	20241017	111800	132164410	8660	8660	8660	8660	12
458	20241017	111700	132060490	8660	8660	8660	8660	0
459	20241017	111600	132060490	8660	8660	8660	8660	12
460	20241017	111500	131956570	8660	8660	8660	8660	6
461	20241017	111400	131904610	8660	8660	8660	8660	6
462	20241017	111300	131852650	8660	8660	8660	8660	13
463	20241017	111200	131740070	8660	8660	8660	8660	6
464	20241017	111100	131688110	8660	8660	8660	8660	6
465	20241017	111000	131636150	8660	8650	8660	8650	12
466	20241017	110900	131532290	8660	8660	8660	8660	3
467	20241017	110800	131506310	8660	8660	8660	8660	13
468	20241017	110700	131393730	8660	8660	8660	8660	15
469	20241017	110600	131263830	8670	8670	8670	8670	0
470	20241017	110500	131263830	8670	8650	8670	8650	96
471	20241017	110400	130431700	8650	8650	8650	8650	7
472	20241017	110300	130371150	8650	8650	8650	8650	0
473	20241017	110200	130371150	8650	8650	8650	8650	19
474	20241017	110100	130206800	8650	8650	8650	8650	6
475	20241017	110000	130154900	8650	8650	8650	8650	0
476	20241017	105900	130154900	8650	8650	8650	8650	12
477	20241017	105800	130051100	8650	8650	8650	8650	12
478	20241017	105700	129947300	8650	8650	8650	8650	0
479	20241017	105600	129947300	8650	8650	8650	8650	11
480	20241017	105500	129852150	8650	8650	8650	8650	6
481	20241017	105400	129800250	8650	8650	8650	8650	6
482	20241017	105300	129748350	8660	8660	8660	8660	8
483	20241017	105200	129679070	8660	8660	8660	8660	7
484	20241017	105100	129618450	8660	8660	8660	8660	6
485	20241017	105000	129566490	8660	8660	8660	8660	6
486	20241017	104900	129514530	8660	8660	8660	8660	12
487	20241017	104800	129410610	8660	8660	8660	8660	12
488	20241017	104700	129306690	8660	8660	8660	8660	6
489	20241017	104600	129254730	8660	8660	8660	8660	6
490	20241017	104500	129202770	8660	8670	8670	8660	10
491	20241017	104400	129116130	8660	8650	8660	8650	36
492	20241017	104300	128804440	8660	8660	8660	8650	9
493	20241017	104200	128726560	8650	8650	8650	8650	228
494	20241017	104100	126754360	8650	8650	8650	8650	18
495	20241017	104000	126598660	8650	8650	8650	8650	7
496	20241017	103900	126538110	8650	8650	8650	8650	0
497	20241017	103800	126538110	8650	8650	8650	8650	11
498	20241017	103700	126442960	8650	8650	8650	8650	12
499	20241017	103600	126339160	8660	8660	8660	8660	1
500	20241017	103500	126330500	8660	8660	8660	8650	21
501	20241017	103400	126148710	8650	8650	8650	8650	6
502	20241017	103300	126096810	8650	8650	8650	8650	12
503	20241017	103200	125993010	8650	8650	8650	8650	6
504	20241017	103100	125941110	8650	8650	8650	8650	7
505	20241017	103000	125880560	8650	8650	8650	8650	6
506	20241017	102900	125828660	8650	8650	8660	8650	53
507	20241017	102800	125369810	8650	8650	8650	8650	6
508	20241017	102700	125317910	8650	8650	8650	8650	7
509	20241017	102600	125257360	8660	8660	8660	8660	5
510	20241017	102500	125214060	8660	8660	8660	8660	15
511	20241017	102400	125084160	8660	8650	8660	8650	67
512	20241017	102300	124504560	8650	8650	8650	8650	7
513	20241017	102200	124444010	8660	8660	8660	8660	4
514	20241017	102100	124409370	8660	8660	8660	8660	19
515	20241017	102000	124244830	8650	8650	8660	8650	737
516	20241017	101900	117864750	8650	8650	8650	8650	747
517	20241017	101800	111403200	8650	8650	8650	8650	6
518	20241017	101700	111351300	8650	8650	8650	8650	6
519	20241017	101600	111299400	8650	8650	8650	8650	12
520	20241017	101500	111195600	8650	8650	8650	8650	11
521	20241017	101400	111100450	8650	8650	8650	8650	6
522	20241017	101300	111048550	8670	8670	8670	8670	2
523	20241017	101200	111031210	8660	8660	8680	8640	3248
524	20241017	101100	82937850	8660	8660	8660	8660	7
525	20241017	101000	82877230	8660	8670	8670	8660	7
526	20241017	100900	82816600	8670	8660	8670	8660	9
527	20241017	100800	82738630	8670	8660	8670	8660	9
528	20241017	100700	82660660	8660	8660	8660	8660	0
529	20241017	100600	82660660	8660	8670	8670	8660	399
530	20241017	100500	79205110	8660	8660	8660	8660	12
531	20241017	100400	79101190	8660	8650	8660	8650	14
532	20241017	100300	78980010	8660	8660	8660	8660	6
533	20241017	100200	78928050	8660	8680	8680	8650	1011
534	20241017	100100	70170360	8670	8670	8670	8670	6
535	20241017	100000	70118340	8680	8680	8680	8680	7
536	20241017	095900	70057580	8680	8680	8680	8680	19
537	20241017	095800	69892660	8680	8680	8680	8680	57
538	20241017	095700	69397900	8680	8680	8680	8680	14
539	20241017	095600	69276380	8680	8670	8680	8670	928
540	20241017	095500	61221400	8680	8710	8710	8680	4306
541	20241017	095400	23807340	8710	8710	8710	8710	7
542	20241017	095300	23746370	8710	8720	8720	8710	8
543	20241017	095200	23676670	8720	8710	8720	8710	18
544	20241017	095100	23519830	8710	8710	8710	8710	196
545	20241017	095000	21812670	8710	8710	8710	8710	7
546	20241017	094900	21751700	8720	8710	8720	8710	8
547	20241017	094800	21682000	8710	8710	8710	8710	12
548	20241017	094700	21577480	8710	8710	8710	8710	6
549	20241017	094600	21525220	8710	8710	8710	8710	7
550	20241017	094500	21464250	8710	8720	8720	8710	11
551	20241017	094400	21368390	8710	8710	8720	8710	14
552	20241017	094300	21246430	8720	8720	8720	8720	0
553	20241017	094200	21246430	8720	8720	8720	8710	16
554	20241017	094100	21106920	8720	8720	8720	8720	7
555	20241017	094000	21045880	8710	8710	8710	8710	6
556	20241017	093900	20993620	8720	8720	8720	8720	7
557	20241017	093800	20932580	8720	8720	8730	8710	473
558	20241017	093700	16812540	8720	8710	8720	8710	56
559	20241017	093600	16324280	8710	8720	8720	8710	930
560	20241017	093500	8215210	8720	8720	8720	8720	6
561	20241017	093400	8162890	8730	8720	8730	8720	9
562	20241017	093300	8084380	8730	8730	8730	8720	25
563	20241017	093200	7866200	8720	8730	8730	8720	27
564	20241017	093100	7630550	8740	8720	8740	8720	57
565	20241017	093000	7132910	8720	8720	8720	8720	6
566	20241017	092900	7080590	8720	8720	8720	8720	7
567	20241017	092800	7019550	8720	8720	8720	8720	13
568	20241017	092700	6906190	8720	8720	8720	8720	12
569	20241017	092600	6801550	8720	8720	8720	8720	12
570	20241017	092500	6696910	8720	8720	8720	8720	0
571	20241017	092400	6696910	8720	8740	8740	8720	40
572	20241017	092300	6347370	8740	8720	8740	8720	40
573	20241017	092200	5998070	8720	8720	8730	8720	58
574	20241017	092100	5492300	8720	8720	8720	8720	10
575	20241017	092000	5405100	8720	8730	8730	8720	425
576	20241017	091900	1696070	8740	8740	8740	8740	0
577	20241017	091800	1696070	8740	8740	8740	8740	0
578	20241017	091700	1696070	8740	8740	8740	8740	0
579	20241017	091600	1696070	8740	8750	8750	8740	30
580	20241017	091500	1433700	8740	8740	8740	8740	9
581	20241017	091400	1355040	8730	8750	8750	8730	24
582	20241017	091300	1145270	8730	8730	8730	8730	0
583	20241017	091200	1145270	8730	8730	8730	8730	0
584	20241017	091100	1145270	8730	8730	8730	8730	2
585	20241017	091000	1127810	8730	8730	8730	8730	0
586	20241017	090900	1127810	8730	8730	8730	8730	0
587	20241017	090800	1127810	8730	8730	8740	8730	9
588	20241017	090700	1049230	8730	8730	8730	8730	2
589	20241017	090600	1031770	8740	8740	8740	8740	11
590	20241017	090500	935630	8740	8740	8740	8740	11
591	20241017	090400	839490	8730	8730	8730	8730	3
592	20241017	090300	813300	8730	8730	8730	8730	0
593	20241017	090200	813300	8730	8740	8740	8730	71
594	20241017	090100	193110	8730	8780	8780	8730	11
595	20241017	090000	96580	8780	8780	8780	8780	11