KissMeData/037460/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	192200	140203370	8670	8670	8670	8670	341
3	20241024	192100	140203370	8670	8670	8670	8670	0
4	20241024	192000	140203370	8670	8670	8670	8670	0
5	20241024	191900	140203370	8670	8670	8670	8670	0
6	20241024	191800	140203370	8670	8670	8670	8670	0
7	20241024	191700	140203370	8670	8670	8670	8670	0
8	20241024	191600	140203370	8670	8670	8670	8670	0
9	20241024	191500	140203370	8670	8670	8670	8670	0
10	20241024	191400	140203370	8670	8670	8670	8670	0
11	20241024	191300	140203370	8670	8670	8670	8670	0
12	20241024	191200	140203370	8670	8670	8670	8670	0
13	20241024	191100	140203370	8670	8670	8670	8670	0
14	20241024	191000	140203370	8670	8670	8670	8670	0
15	20241024	190900	140203370	8670	8670	8670	8670	0
16	20241024	190800	140203370	8670	8670	8670	8670	0
17	20241024	190700	140203370	8670	8670	8670	8670	0
18	20241024	190600	140203370	8670	8670	8670	8670	0
19	20241024	190500	140203370	8670	8670	8670	8670	0
20	20241024	190400	140203370	8670	8670	8670	8670	0
21	20241024	190300	140203370	8670	8670	8670	8670	0
22	20241024	190200	140203370	8670	8670	8670	8670	0
23	20241024	190100	140203370	8670	8670	8670	8670	0
24	20241024	190000	140203370	8670	8670	8670	8670	0
25	20241024	185900	140203370	8670	8670	8670	8670	0
26	20241024	185800	140203370	8670	8670	8670	8670	0
27	20241024	185700	140203370	8670	8670	8670	8670	0
28	20241024	185600	140203370	8670	8670	8670	8670	0
29	20241024	185500	140203370	8670	8670	8670	8670	0
30	20241024	185400	140203370	8670	8670	8670	8670	0
31	20241024	185300	140203370	8670	8670	8670	8670	0
32	20241024	185200	140203370	8670	8670	8670	8670	341
33	20241024	185100	140203370	8670	8670	8670	8670	0
34	20241024	185000	140203370	8670	8670	8670	8670	0
35	20241024	184900	140203370	8670	8670	8670	8670	0
36	20241024	184800	140203370	8670	8670	8670	8670	0
37	20241024	184700	140203370	8670	8670	8670	8670	0
38	20241024	184600	140203370	8670	8670	8670	8670	0
39	20241024	184500	140203370	8670	8670	8670	8670	0
40	20241024	184400	140203370	8670	8670	8670	8670	0
41	20241024	184300	140203370	8670	8670	8670	8670	0
42	20241024	184200	140203370	8670	8670	8670	8670	0
43	20241024	184100	140203370	8670	8670	8670	8670	0
44	20241024	184000	140203370	8670	8670	8670	8670	0
45	20241024	183900	140203370	8670	8670	8670	8670	0
46	20241024	183800	140203370	8670	8670	8670	8670	0
47	20241024	183700	140203370	8670	8670	8670	8670	0
48	20241024	183600	140203370	8670	8670	8670	8670	0
49	20241024	183500	140203370	8670	8670	8670	8670	0
50	20241024	183400	140203370	8670	8670	8670	8670	0
51	20241024	183300	140203370	8670	8670	8670	8670	0
52	20241024	183200	140203370	8670	8670	8670	8670	0
53	20241024	183100	140203370	8670	8670	8670	8670	0
54	20241024	183000	140203370	8670	8670	8670	8670	0
55	20241024	182900	140203370	8670	8670	8670	8670	0
56	20241024	182800	140203370	8670	8670	8670	8670	0
57	20241024	182700	140203370	8670	8670	8670	8670	0
58	20241024	182600	140203370	8670	8670	8670	8670	0
59	20241024	182500	140203370	8670	8670	8670	8670	0
60	20241024	182400	140203370	8670	8670	8670	8670	0
61	20241024	182300	140203370	8670	8670	8670	8670	0
62	20241024	182200	140203370	8670	8670	8670	8670	341
63	20241024	182100	140203370	8670	8670	8670	8670	0
64	20241024	182000	140203370	8670	8670	8670	8670	0
65	20241024	181900	140203370	8670	8670	8670	8670	0
66	20241024	181800	140203370	8670	8670	8670	8670	0
67	20241024	181700	140203370	8670	8670	8670	8670	0
68	20241024	181600	140203370	8670	8670	8670	8670	0
69	20241024	181500	140203370	8670	8670	8670	8670	0
70	20241024	181400	140203370	8670	8670	8670	8670	0
71	20241024	181300	140203370	8670	8670	8670	8670	0
72	20241024	181200	140203370	8670	8670	8670	8670	0
73	20241024	181100	140203370	8670	8670	8670	8670	0
74	20241024	181000	140203370	8670	8670	8670	8670	0
75	20241024	180900	140203370	8670	8670	8670	8670	0
76	20241024	180800	140203370	8670	8670	8670	8670	0
77	20241024	180700	140203370	8670	8670	8670	8670	0
78	20241024	180600	140203370	8670	8670	8670	8670	0
79	20241024	180500	140203370	8670	8670	8670	8670	0
80	20241024	180400	140203370	8670	8670	8670	8670	0
81	20241024	180300	140203370	8670	8670	8670	8670	0
82	20241024	180200	140203370	8670	8670	8670	8670	0
83	20241024	180100	140203370	8670	8670	8670	8670	0
84	20241024	180000	140203370	8670	8670	8670	8670	0
85	20241024	175900	140203370	8670	8670	8670	8670	0
86	20241024	175800	140203370	8670	8670	8670	8670	0
87	20241024	175700	140203370	8670	8670	8670	8670	0
88	20241024	175600	140203370	8670	8670	8670	8670	0
89	20241024	175500	140203370	8670	8670	8670	8670	0
90	20241024	175400	140203370	8670	8670	8670	8670	0
91	20241024	175300	140203370	8670	8670	8670	8670	0
92	20241024	175200	140203370	8670	8670	8670	8670	341
93	20241024	175100	140203370	8670	8670	8670	8670	0
94	20241024	175000	140203370	8670	8670	8670	8670	0
95	20241024	174900	140203370	8670	8670	8670	8670	0
96	20241024	174800	140203370	8670	8670	8670	8670	0
97	20241024	174700	140203370	8670	8670	8670	8670	0
98	20241024	174600	140203370	8670	8670	8670	8670	0
99	20241024	174500	140203370	8670	8670	8670	8670	0
100	20241024	174400	140203370	8670	8670	8670	8670	0
101	20241024	174300	140203370	8670	8670	8670	8670	0
102	20241024	174200	140203370	8670	8670	8670	8670	0
103	20241024	174100	140203370	8670	8670	8670	8670	0
104	20241024	174000	140203370	8670	8670	8670	8670	0
105	20241024	173900	140203370	8670	8670	8670	8670	0
106	20241024	173800	140203370	8670	8670	8670	8670	0
107	20241024	173700	140203370	8670	8670	8670	8670	0
108	20241024	173600	140203370	8670	8670	8670	8670	0
109	20241024	173500	140203370	8670	8670	8670	8670	0
110	20241024	173400	140203370	8670	8670	8670	8670	0
111	20241024	173300	140203370	8670	8670	8670	8670	0
112	20241024	173200	140203370	8670	8670	8670	8670	0
113	20241024	173100	140203370	8670	8670	8670	8670	0
114	20241024	173000	140203370	8670	8670	8670	8670	0
115	20241024	172900	140203370	8670	8670	8670	8670	0
116	20241024	172800	140203370	8670	8670	8670	8670	0
117	20241024	172700	140203370	8670	8670	8670	8670	0
118	20241024	172600	140203370	8670	8670	8670	8670	0
119	20241024	172500	140203370	8670	8670	8670	8670	0
120	20241024	172400	140203370	8670	8670	8670	8670	0
121	20241024	172300	140203370	8670	8670	8670	8670	0
122	20241024	172200	140203370	8670	8670	8670	8670	341
123	20241024	172100	140203370	8670	8670	8670	8670	0
124	20241024	172000	140203370	8670	8670	8670	8670	0
125	20241024	171900	140203370	8670	8670	8670	8670	0
126	20241024	171800	140203370	8670	8670	8670	8670	0
127	20241024	171700	140203370	8670	8670	8670	8670	0
128	20241024	171600	140203370	8670	8670	8670	8670	0
129	20241024	171500	140203370	8670	8670	8670	8670	0
130	20241024	171400	140203370	8670	8670	8670	8670	0
131	20241024	171300	140203370	8670	8670	8670	8670	0
132	20241024	171200	140203370	8670	8670	8670	8670	0
133	20241024	171100	140203370	8670	8670	8670	8670	0
134	20241024	171000	140203370	8670	8670	8670	8670	0
135	20241024	170900	140203370	8670	8670	8670	8670	0
136	20241024	170800	140203370	8670	8670	8670	8670	0
137	20241024	170700	140203370	8670	8670	8670	8670	0
138	20241024	170600	140203370	8670	8670	8670	8670	0
139	20241024	170500	140203370	8670	8670	8670	8670	0
140	20241024	170400	140203370	8670	8670	8670	8670	0
141	20241024	170300	140203370	8670	8670	8670	8670	0
142	20241024	170200	140203370	8670	8670	8670	8670	0
143	20241024	170100	140203370	8670	8670	8670	8670	0
144	20241024	170000	140203370	8670	8670	8670	8670	0
145	20241024	165900	140203370	8670	8670	8670	8670	0
146	20241024	165800	140203370	8670	8670	8670	8670	0
147	20241024	165700	140203370	8670	8670	8670	8670	0
148	20241024	165600	140203370	8670	8670	8670	8670	0
149	20241024	165500	140203370	8670	8670	8670	8670	0
150	20241024	165400	140203370	8670	8670	8670	8670	0
151	20241024	165300	140203370	8670	8670	8670	8670	0
152	20241024	165200	140203370	8670	8670	8670	8670	341
153	20241024	165100	140203370	8670	8670	8670	8670	0
154	20241024	165000	140203370	8670	8670	8670	8670	0
155	20241024	164900	140203370	8670	8670	8670	8670	0
156	20241024	164800	140203370	8670	8670	8670	8670	0
157	20241024	164700	140203370	8670	8670	8670	8670	0
158	20241024	164600	140203370	8670	8670	8670	8670	0
159	20241024	164500	140203370	8670	8670	8670	8670	0
160	20241024	164400	140203370	8670	8670	8670	8670	0
161	20241024	164300	140203370	8670	8670	8670	8670	0
162	20241024	164200	140203370	8670	8670	8670	8670	0
163	20241024	164100	140203370	8670	8670	8670	8670	0
164	20241024	164000	140203370	8670	8670	8670	8670	0
165	20241024	163900	140203370	8670	8670	8670	8670	0
166	20241024	163800	140203370	8670	8670	8670	8670	0
167	20241024	163700	140203370	8670	8670	8670	8670	0
168	20241024	163600	140203370	8670	8670	8670	8670	0
169	20241024	163500	140203370	8670	8670	8670	8670	0
170	20241024	163400	140203370	8670	8670	8670	8670	0
171	20241024	163300	140203370	8670	8670	8670	8670	0
172	20241024	163200	140203370	8670	8670	8670	8670	0
173	20241024	163100	140203370	8670	8670	8670	8670	0
174	20241024	163000	140203370	8670	8670	8670	8670	0
175	20241024	162900	140203370	8670	8670	8670	8670	0
176	20241024	162800	140203370	8670	8670	8670	8670	0
177	20241024	162700	140203370	8670	8670	8670	8670	0
178	20241024	162600	140203370	8670	8670	8670	8670	0
179	20241024	162500	140203370	8670	8670	8670	8670	0
180	20241024	162400	140203370	8670	8670	8670	8670	0
181	20241024	162300	140203370	8670	8670	8670	8670	0
182	20241024	162200	140203370	8670	8670	8670	8670	341
183	20241024	162100	140203370	8670	8670	8670	8670	0
184	20241024	162000	140203370	8670	8670	8670	8670	0
185	20241024	161900	140203370	8670	8670	8670	8670	0
186	20241024	161800	140203370	8670	8670	8670	8670	0
187	20241024	161700	140203370	8670	8670	8670	8670	0
188	20241024	161600	140203370	8670	8670	8670	8670	0
189	20241024	161500	140203370	8670	8670	8670	8670	0
190	20241024	161400	140203370	8670	8670	8670	8670	0
191	20241024	161300	140203370	8670	8670	8670	8670	0
192	20241024	161200	140203370	8670	8670	8670	8670	0
193	20241024	161100	140203370	8670	8670	8670	8670	0
194	20241024	161000	140203370	8670	8670	8670	8670	0
195	20241024	160900	140203370	8670	8670	8670	8670	0
196	20241024	160800	140203370	8670	8670	8670	8670	0
197	20241024	160700	140203370	8670	8670	8670	8670	0
198	20241024	160600	140203370	8670	8670	8670	8670	0
199	20241024	160500	140203370	8670	8670	8670	8670	0
200	20241024	160400	140203370	8670	8670	8670	8670	0
201	20241024	160300	140203370	8670	8670	8670	8670	0
202	20241024	160200	140203370	8670	8670	8670	8670	0
203	20241024	160100	140203370	8670	8670	8670	8670	0
204	20241024	160000	140203370	8670	8670	8670	8670	0
205	20241024	155900	140203370	8670	8670	8670	8670	0
206	20241024	155800	140203370	8670	8670	8670	8670	0
207	20241024	155700	140203370	8670	8670	8670	8670	0
208	20241024	155600	140203370	8670	8670	8670	8670	0
209	20241024	155500	140203370	8670	8670	8670	8670	0
210	20241024	155400	140203370	8670	8670	8670	8670	0
211	20241024	155300	140203370	8670	8670	8670	8670	0
212	20241024	155200	140203370	8670	8670	8670	8670	341
213	20241024	155100	140203370	8670	8670	8670	8670	0
214	20241024	155000	140203370	8670	8670	8670	8670	0
215	20241024	154900	140203370	8670	8670	8670	8670	0
216	20241024	154800	140203370	8670	8670	8670	8670	0
217	20241024	154700	140203370	8670	8670	8670	8670	0
218	20241024	154600	140203370	8670	8670	8670	8670	0
219	20241024	154500	140203370	8670	8670	8670	8670	0
220	20241024	154400	140203370	8670	8670	8670	8670	0
221	20241024	154300	140203370	8670	8670	8670	8670	0
222	20241024	154200	140203370	8670	8670	8670	8670	0
223	20241024	154100	140203370	8670	8670	8670	8670	0
224	20241024	154000	140203370	8670	8670	8670	8670	0
225	20241024	153900	140203370	8670	8670	8670	8670	0
226	20241024	153800	140203370	8670	8670	8670	8670	0
227	20241024	153700	140203370	8670	8670	8670	8670	0
228	20241024	153600	140203370	8670	8670	8670	8670	0
229	20241024	153500	140203370	8670	8670	8670	8670	0
230	20241024	153400	140203370	8670	8670	8670	8670	0
231	20241024	153300	140203370	8670	8670	8670	8670	0
232	20241024	153200	140203370	8670	8670	8670	8670	0
233	20241024	153100	140203370	8670	8670	8670	8670	0
234	20241024	153000	140203370	8670	8670	8670	8670	341
235	20241024	152900	137246900	8700	8700	8700	8700	0
236	20241024	152800	137246900	8700	8700	8700	8700	0
237	20241024	152700	137246900	8700	8700	8700	8700	0
238	20241024	152600	137246900	8700	8700	8700	8700	0
239	20241024	152500	137246900	8700	8700	8700	8700	0
240	20241024	152400	137246900	8700	8700	8700	8700	0
241	20241024	152300	137246900	8700	8700	8700	8700	0
242	20241024	152200	137246900	8700	8700	8700	8700	0
243	20241024	152100	137246900	8700	8700	8700	8700	0
244	20241024	152000	137246900	8700	8700	8700	8700	0
245	20241024	151900	137246900	8700	8700	8700	8670	13
246	20241024	151800	137133830	8670	8670	8670	8670	5
247	20241024	151700	137090480	8670	8670	8670	8670	0
248	20241024	151600	137090480	8670	8670	8670	8670	1652
249	20241024	151500	122767640	8680	8680	8680	8680	0
250	20241024	151400	122767640	8680	8680	8680	8680	0
251	20241024	151300	122767640	8680	8680	8680	8680	86
252	20241024	151200	122021160	8680	8680	8680	8680	1
253	20241024	151100	122012480	8670	8670	8670	8670	200
254	20241024	151000	120278480	8660	8670	8670	8660	240
255	20241024	150900	118199980	8670	8670	8670	8670	22
256	20241024	150800	118009240	8670	8670	8670	8670	0
257	20241024	150700	118009240	8670	8670	8670	8670	0
258	20241024	150600	118009240	8670	8670	8670	8670	10
259	20241024	150500	117922540	8670	8670	8670	8670	0
260	20241024	150400	117922540	8670	8670	8670	8670	0
261	20241024	150300	117922540	8670	8670	8670	8670	0
262	20241024	150200	117922540	8670	8670	8670	8670	5
263	20241024	150100	117879190	8660	8660	8660	8660	200
264	20241024	150000	116147190	8670	8670	8670	8670	0
265	20241024	145900	116147190	8670	8680	8680	8670	2696
266	20241024	145800	92772670	8680	8670	8680	8670	361
267	20241024	145700	89639220	8670	8670	8670	8670	93
268	20241024	145600	88832910	8670	8670	8670	8670	0
269	20241024	145500	88832910	8670	8670	8670	8670	0
270	20241024	145400	88832910	8670	8670	8670	8670	0
271	20241024	145300	88832910	8670	8670	8670	8670	0
272	20241024	145200	88832910	8670	8670	8670	8670	0
273	20241024	145100	88832910	8670	8670	8670	8670	0
274	20241024	145000	88832910	8670	8670	8670	8670	0
275	20241024	144900	88832910	8670	8670	8670	8670	168
276	20241024	144800	87376350	8670	8660	8670	8660	35
277	20241024	144700	87072920	8660	8660	8660	8660	86
278	20241024	144600	86328160	8660	8660	8660	8660	0
279	20241024	144500	86328160	8660	8660	8660	8660	0
280	20241024	144400	86328160	8660	8660	8660	8660	0
281	20241024	144300	86328160	8660	8660	8660	8660	0
282	20241024	144200	86328160	8660	8660	8660	8660	1
283	20241024	144100	86319500	8650	8650	8650	8650	0
284	20241024	144000	86319500	8650	8650	8650	8650	0
285	20241024	143900	86319500	8650	8650	8650	8650	0
286	20241024	143800	86319500	8650	8650	8650	8650	1
287	20241024	143700	86310850	8650	8650	8650	8650	0
288	20241024	143600	86310850	8650	8650	8650	8650	0
289	20241024	143500	86310850	8650	8650	8650	8650	27
290	20241024	143400	86077300	8660	8660	8660	8660	0
291	20241024	143300	86077300	8660	8660	8660	8660	0
292	20241024	143200	86077300	8660	8660	8660	8660	0
293	20241024	143100	86077300	8660	8660	8660	8660	0
294	20241024	143000	86077300	8660	8660	8660	8660	0
295	20241024	142900	86077300	8660	8660	8660	8660	1
296	20241024	142800	86068640	8650	8650	8650	8650	0
297	20241024	142700	86068640	8650	8650	8650	8650	14
298	20241024	142600	85947540	8650	8650	8650	8650	40
299	20241024	142500	85601540	8650	8650	8650	8650	0
300	20241024	142400	85601540	8650	8650	8650	8650	1000
301	20241024	142300	76951540	8660	8660	8660	8660	0
302	20241024	142200	76951540	8660	8660	8660	8660	0
303	20241024	142100	76951540	8660	8660	8660	8660	0
304	20241024	142000	76951540	8660	8660	8660	8660	0
305	20241024	141900	76951540	8660	8660	8660	8660	104
306	20241024	141800	76050900	8680	8680	8680	8680	0
307	20241024	141700	76050900	8680	8680	8680	8680	0
308	20241024	141600	76050900	8680	8680	8680	8680	0
309	20241024	141500	76050900	8680	8680	8680	8680	0
310	20241024	141400	76050900	8680	8680	8680	8680	0
311	20241024	141300	76050900	8680	8680	8680	8680	0
312	20241024	141200	76050900	8680	8680	8680	8680	0
313	20241024	141100	76050900	8680	8680	8680	8680	0
314	20241024	141000	76050900	8680	8680	8680	8680	0
315	20241024	140900	76050900	8680	8680	8680	8680	0
316	20241024	140800	76050900	8680	8680	8680	8680	0
317	20241024	140700	76050900	8680	8680	8680	8680	0
318	20241024	140600	76050900	8680	8680	8680	8680	0
319	20241024	140500	76050900	8680	8680	8680	8680	0
320	20241024	140400	76050900	8680	8680	8680	8680	0
321	20241024	140300	76050900	8680	8680	8680	8680	0
322	20241024	140200	76050900	8680	8680	8680	8680	0
323	20241024	140100	76050900	8680	8680	8680	8680	0
324	20241024	140000	76050900	8680	8680	8680	8680	0
325	20241024	135900	76050900	8680	8680	8680	8680	1
326	20241024	135800	76042220	8660	8660	8660	8660	205
327	20241024	135700	74266920	8660	8660	8660	8660	63
328	20241024	135600	73721340	8660	8660	8660	8660	162
329	20241024	135500	72318420	8660	8670	8670	8660	1596
330	20241024	135400	58494050	8680	8680	8680	8680	0
331	20241024	135300	58494050	8680	8680	8680	8680	0
332	20241024	135200	58494050	8680	8680	8680	8680	189
333	20241024	135100	56853530	8690	8690	8690	8690	0
334	20241024	135000	56853530	8690	8690	8690	8690	0
335	20241024	134900	56853530	8690	8690	8690	8690	0
336	20241024	134800	56853530	8690	8690	8690	8690	0
337	20241024	134700	56853530	8690	8690	8690	8690	145
338	20241024	134600	55593480	8700	8700	8700	8700	0
339	20241024	134500	55593480	8700	8700	8700	8700	0
340	20241024	134400	55593480	8700	8700	8700	8700	1
341	20241024	134300	55584780	8690	8690	8690	8690	0
342	20241024	134200	55584780	8690	8690	8690	8690	0
343	20241024	134100	55584780	8690	8690	8690	8690	50
344	20241024	134000	55150280	8690	8690	8690	8690	0
345	20241024	133900	55150280	8690	8690	8690	8690	0
346	20241024	133800	55150280	8690	8690	8690	8690	0
347	20241024	133700	55150280	8690	8690	8690	8690	0
348	20241024	133600	55150280	8690	8690	8690	8690	0
349	20241024	133500	55150280	8690	8690	8690	8690	0
350	20241024	133400	55150280	8690	8690	8690	8690	0
351	20241024	133300	55150280	8690	8690	8690	8690	1
352	20241024	133200	55141590	8690	8690	8690	8690	0
353	20241024	133100	55141590	8690	8690	8690	8690	120
354	20241024	133000	54098790	8700	8700	8700	8700	0
355	20241024	132900	54098790	8700	8700	8700	8700	0
356	20241024	132800	54098790	8700	8700	8700	8700	0
357	20241024	132700	54098790	8700	8700	8700	8700	0
358	20241024	132600	54098790	8700	8700	8700	8700	162
359	20241024	132500	52689390	8690	8690	8690	8690	0
360	20241024	132400	52689390	8690	8690	8690	8690	0
361	20241024	132300	52689390	8690	8690	8690	8690	80
362	20241024	132200	51994190	8700	8700	8700	8700	0
363	20241024	132100	51994190	8700	8700	8700	8700	0
364	20241024	132000	51994190	8700	8700	8700	8700	0
365	20241024	131900	51994190	8700	8700	8700	8700	0
366	20241024	131800	51994190	8700	8700	8700	8700	0
367	20241024	131700	51994190	8700	8700	8700	8700	0
368	20241024	131600	51994190	8700	8700	8700	8700	0
369	20241024	131500	51994190	8700	8700	8700	8700	0
370	20241024	131400	51994190	8700	8700	8700	8700	0
371	20241024	131300	51994190	8700	8700	8700	8700	22
372	20241024	131200	51802790	8690	8690	8690	8690	0
373	20241024	131100	51802790	8690	8690	8690	8690	1
374	20241024	131000	51794100	8700	8700	8700	8700	0
375	20241024	130900	51794100	8700	8700	8700	8700	0
376	20241024	130800	51794100	8700	8700	8700	8700	0
377	20241024	130700	51794100	8700	8700	8700	8700	2
378	20241024	130600	51776700	8700	8690	8700	8690	215
379	20241024	130500	49907350	8700	8700	8700	8700	0
380	20241024	130400	49907350	8700	8700	8700	8690	72
381	20241024	130300	49280970	8690	8690	8690	8690	0
382	20241024	130200	49280970	8690	8690	8690	8690	0
383	20241024	130100	49280970	8690	8690	8690	8690	0
384	20241024	130000	49280970	8690	8690	8690	8690	0
385	20241024	125900	49280970	8690	8690	8690	8690	0
386	20241024	125800	49280970	8690	8690	8690	8690	0
387	20241024	125700	49280970	8690	8690	8690	8690	0
388	20241024	125600	49280970	8690	8690	8690	8690	0
389	20241024	125500	49280970	8690	8690	8690	8690	0
390	20241024	125400	49280970	8690	8690	8690	8690	0
391	20241024	125300	49280970	8690	8690	8690	8690	0
392	20241024	125200	49280970	8690	8690	8690	8690	0
393	20241024	125100	49280970	8690	8690	8690	8690	0
394	20241024	125000	49280970	8690	8690	8690	8690	0
395	20241024	124900	49280970	8690	8690	8690	8690	1
396	20241024	124800	49272280	8690	8690	8690	8690	10
397	20241024	124700	49185380	8690	8690	8690	8690	0
398	20241024	124600	49185380	8690	8690	8690	8690	0
399	20241024	124500	49185380	8690	8690	8690	8690	0
400	20241024	124400	49185380	8690	8690	8690	8690	0
401	20241024	124300	49185380	8690	8690	8690	8690	0
402	20241024	124200	49185380	8690	8690	8690	8690	0
403	20241024	124100	49185380	8690	8690	8690	8690	0
404	20241024	124000	49185380	8690	8690	8690	8690	0
405	20241024	123900	49185380	8690	8690	8690	8690	30
406	20241024	123800	48924680	8700	8700	8700	8700	13
407	20241024	123700	48811580	8700	8700	8700	8700	58
408	20241024	123600	48306980	8690	8690	8690	8690	0
409	20241024	123500	48306980	8690	8690	8690	8690	0
410	20241024	123400	48306980	8690	8690	8690	8690	0
411	20241024	123300	48306980	8690	8690	8690	8690	0
412	20241024	123200	48306980	8690	8690	8690	8690	1
413	20241024	123100	48298290	8700	8700	8700	8700	1
414	20241024	123000	48289590	8700	8700	8700	8700	0
415	20241024	122900	48289590	8700	8700	8700	8700	0
416	20241024	122800	48289590	8700	8700	8700	8700	0
417	20241024	122700	48289590	8700	8700	8700	8700	0
418	20241024	122600	48289590	8700	8700	8700	8700	0
419	20241024	122500	48289590	8700	8700	8700	8700	1
420	20241024	122400	48280890	8690	8690	8690	8690	0
421	20241024	122300	48280890	8690	8690	8690	8690	0
422	20241024	122200	48280890	8690	8690	8690	8690	0
423	20241024	122100	48280890	8690	8690	8690	8690	20
424	20241024	122000	48107090	8690	8690	8690	8690	0
425	20241024	121900	48107090	8690	8690	8690	8690	0
426	20241024	121800	48107090	8690	8690	8690	8690	0
427	20241024	121700	48107090	8690	8690	8690	8690	0
428	20241024	121600	48107090	8690	8690	8690	8690	0
429	20241024	121500	48107090	8690	8690	8690	8690	0
430	20241024	121400	48107090	8690	8690	8690	8690	0
431	20241024	121300	48107090	8690	8690	8690	8690	0
432	20241024	121200	48107090	8690	8690	8690	8690	0
433	20241024	121100	48107090	8690	8690	8690	8690	0
434	20241024	121000	48107090	8690	8690	8690	8690	0
435	20241024	120900	48107090	8690	8690	8690	8690	0
436	20241024	120800	48107090	8690	8690	8690	8690	0
437	20241024	120700	48107090	8690	8690	8690	8690	0
438	20241024	120600	48107090	8690	8690	8690	8690	0
439	20241024	120500	48107090	8690	8690	8690	8690	85
440	20241024	120400	47368440	8700	8700	8700	8700	0
441	20241024	120300	47368440	8700	8700	8700	8700	0
442	20241024	120200	47368440	8700	8700	8700	8700	1
443	20241024	120100	47359740	8700	8700	8700	8700	0
444	20241024	120000	47359740	8700	8700	8700	8700	0
445	20241024	115900	47359740	8700	8700	8700	8700	0
446	20241024	115800	47359740	8700	8700	8700	8700	0
447	20241024	115700	47359740	8700	8700	8700	8700	0
448	20241024	115600	47359740	8700	8700	8700	8700	5
449	20241024	115500	47316240	8700	8700	8700	8700	0
450	20241024	115400	47316240	8700	8700	8700	8700	0
451	20241024	115300	47316240	8700	8700	8700	8700	0
452	20241024	115200	47316240	8700	8700	8700	8700	0
453	20241024	115100	47316240	8700	8700	8700	8700	0
454	20241024	115000	47316240	8700	8700	8700	8700	0
455	20241024	114900	47316240	8700	8700	8700	8700	0
456	20241024	114800	47316240	8700	8700	8700	8700	0
457	20241024	114700	47316240	8700	8700	8700	8700	0
458	20241024	114600	47316240	8700	8700	8700	8700	0
459	20241024	114500	47316240	8700	8700	8700	8700	0
460	20241024	114400	47316240	8700	8700	8700	8700	0
461	20241024	114300	47316240	8700	8700	8700	8700	0
462	20241024	114200	47316240	8700	8700	8700	8700	0
463	20241024	114100	47316240	8700	8700	8700	8700	0
464	20241024	114000	47316240	8700	8700	8700	8700	0
465	20241024	113900	47316240	8700	8700	8700	8700	0
466	20241024	113800	47316240	8700	8700	8700	8700	0
467	20241024	113700	47316240	8700	8700	8700	8700	0
468	20241024	113600	47316240	8700	8700	8700	8700	15
469	20241024	113500	47185740	8700	8700	8700	8700	6
470	20241024	113400	47133540	8700	8700	8700	8700	8
471	20241024	113300	47063940	8700	8700	8700	8700	1
472	20241024	113200	47055240	8700	8700	8700	8700	0
473	20241024	113100	47055240	8700	8700	8700	8700	0
474	20241024	113000	47055240	8700	8700	8700	8700	0
475	20241024	112900	47055240	8700	8700	8700	8700	0
476	20241024	112800	47055240	8700	8700	8700	8700	0
477	20241024	112700	47055240	8700	8700	8700	8700	5
478	20241024	112600	47011740	8690	8690	8690	8690	0
479	20241024	112500	47011740	8690	8690	8690	8690	0
480	20241024	112400	47011740	8690	8690	8690	8690	0
481	20241024	112300	47011740	8690	8690	8690	8690	0
482	20241024	112200	47011740	8690	8690	8690	8690	0
483	20241024	112100	47011740	8690	8690	8690	8690	0
484	20241024	112000	47011740	8690	8690	8690	8690	0
485	20241024	111900	47011740	8690	8690	8690	8690	0
486	20241024	111800	47011740	8690	8690	8690	8690	0
487	20241024	111700	47011740	8690	8690	8690	8690	0
488	20241024	111600	47011740	8690	8690	8690	8690	0
489	20241024	111500	47011740	8690	8690	8690	8690	0
490	20241024	111400	47011740	8690	8690	8690	8690	0
491	20241024	111300	47011740	8690	8690	8690	8690	0
492	20241024	111200	47011740	8690	8690	8690	8690	11
493	20241024	111100	46916150	8690	8690	8690	8690	0
494	20241024	111000	46916150	8690	8690	8690	8690	0
495	20241024	110900	46916150	8690	8690	8690	8690	0
496	20241024	110800	46916150	8690	8690	8690	8690	0
497	20241024	110700	46916150	8690	8690	8690	8690	0
498	20241024	110600	46916150	8690	8690	8690	8690	0
499	20241024	110500	46916150	8690	8690	8690	8690	111
500	20241024	110400	45951560	8690	8690	8690	8690	0
501	20241024	110300	45951560	8690	8690	8690	8690	0
502	20241024	110200	45951560	8690	8690	8690	8690	0
503	20241024	110100	45951560	8690	8690	8690	8690	0
504	20241024	110000	45951560	8690	8690	8690	8690	0
505	20241024	105900	45951560	8690	8690	8690	8690	0
506	20241024	105800	45951560	8690	8690	8690	8690	0
507	20241024	105700	45951560	8690	8690	8690	8690	0
508	20241024	105600	45951560	8690	8690	8690	8690	0
509	20241024	105500	45951560	8690	8690	8690	8690	3
510	20241024	105400	45925490	8700	8700	8700	8700	0
511	20241024	105300	45925490	8700	8700	8700	8700	0
512	20241024	105200	45925490	8700	8700	8700	8700	0
513	20241024	105100	45925490	8700	8700	8700	8700	0
514	20241024	105000	45925490	8700	8700	8700	8700	0
515	20241024	104900	45925490	8700	8700	8700	8700	0
516	20241024	104800	45925490	8700	8700	8700	8700	20
517	20241024	104700	45751490	8700	8700	8700	8700	12
518	20241024	104600	45647090	8690	8690	8690	8690	0
519	20241024	104500	45647090	8690	8690	8690	8690	1
520	20241024	104400	45638400	8690	8690	8690	8690	0
521	20241024	104300	45638400	8690	8690	8690	8690	0
522	20241024	104200	45638400	8690	8690	8690	8690	0
523	20241024	104100	45638400	8690	8690	8690	8690	0
524	20241024	104000	45638400	8690	8690	8690	8690	0
525	20241024	103900	45638400	8690	8690	8690	8690	0
526	20241024	103800	45638400	8690	8690	8690	8690	0
527	20241024	103700	45638400	8690	8690	8690	8690	0
528	20241024	103600	45638400	8690	8690	8690	8690	0
529	20241024	103500	45638400	8690	8690	8690	8690	0
530	20241024	103400	45638400	8690	8690	8690	8690	0
531	20241024	103300	45638400	8690	8690	8690	8690	0
532	20241024	103200	45638400	8690	8690	8690	8690	64
533	20241024	103100	45082240	8690	8690	8690	8690	35
534	20241024	103000	44778090	8690	8690	8690	8690	1
535	20241024	102900	44769400	8680	8680	8680	8680	0
536	20241024	102800	44769400	8680	8680	8680	8680	0
537	20241024	102700	44769400	8680	8680	8680	8680	44
538	20241024	102600	44387480	8700	8700	8700	8700	0
539	20241024	102500	44387480	8700	8700	8700	8700	0
540	20241024	102400	44387480	8700	8700	8700	8700	0
541	20241024	102300	44387480	8700	8700	8700	8700	0
542	20241024	102200	44387480	8700	8700	8700	8700	0
543	20241024	102100	44387480	8700	8700	8700	8700	0
544	20241024	102000	44387480	8700	8700	8700	8700	0
545	20241024	101900	44387480	8700	8700	8700	8700	0
546	20241024	101800	44387480	8700	8700	8700	8700	0
547	20241024	101700	44387480	8700	8700	8700	8700	0
548	20241024	101600	44387480	8700	8700	8700	8700	0
549	20241024	101500	44387480	8700	8700	8700	8700	0
550	20241024	101400	44387480	8700	8700	8700	8700	1
551	20241024	101300	44378780	8680	8680	8680	8680	1
552	20241024	101200	44370100	8700	8700	8700	8700	0
553	20241024	101100	44370100	8700	8700	8700	8700	10
554	20241024	101000	44283100	8700	8700	8700	8700	0
555	20241024	100900	44283100	8700	8700	8700	8700	3
556	20241024	100800	44257000	8700	8700	8700	8700	0
557	20241024	100700	44257000	8700	8700	8700	8700	0
558	20241024	100600	44257000	8700	8700	8700	8700	0
559	20241024	100500	44257000	8700	8700	8700	8700	0
560	20241024	100400	44257000	8700	8700	8700	8700	0
561	20241024	100300	44257000	8700	8700	8700	8700	60
562	20241024	100200	43735000	8700	8700	8700	8700	1
563	20241024	100100	43726300	8680	8680	8680	8680	0
564	20241024	100000	43726300	8680	8690	8690	8680	94
565	20241024	095900	42909890	8690	8690	8690	8690	0
566	20241024	095800	42909890	8690	8690	8690	8690	0
567	20241024	095700	42909890	8690	8690	8690	8690	0
568	20241024	095600	42909890	8690	8690	8690	8690	0
569	20241024	095500	42909890	8690	8690	8690	8690	300
570	20241024	095400	40302890	8690	8690	8690	8690	0
571	20241024	095300	40302890	8690	8690	8690	8690	0
572	20241024	095200	40302890	8690	8690	8690	8690	0
573	20241024	095100	40302890	8690	8690	8690	8690	0
574	20241024	095000	40302890	8690	8690	8690	8690	2
575	20241024	094900	40285510	8690	8690	8690	8690	10
576	20241024	094800	40198610	8690	8690	8690	8690	0
577	20241024	094700	40198610	8690	8690	8690	8690	0
578	20241024	094600	40198610	8690	8690	8690	8690	1
579	20241024	094500	40189920	8690	8690	8690	8690	5
580	20241024	094400	40146470	8680	8680	8680	8680	10
581	20241024	094300	40059670	8690	8690	8690	8690	41
582	20241024	094200	39703380	8680	8680	8680	8680	46
583	20241024	094100	39304100	8690	8690	8690	8690	14
584	20241024	094000	39182440	8680	8680	8690	8680	11
585	20241024	093900	39086950	8690	8690	8690	8690	1
586	20241024	093800	39078260	8680	8680	8680	8680	0
587	20241024	093700	39078260	8680	8680	8680	8680	28
588	20241024	093600	38835220	8680	8680	8680	8680	0
589	20241024	093500	38835220	8680	8680	8680	8680	0
590	20241024	093400	38835220	8680	8680	8680	8680	0
591	20241024	093300	38835220	8680	8680	8680	8680	0
592	20241024	093200	38835220	8680	8680	8680	8680	0
593	20241024	093100	38835220	8680	8680	8680	8680	0
594	20241024	093000	38835220	8680	8670	8680	8670	14
595	20241024	092900	38713830	8670	8670	8670	8670	11
596	20241024	092800	38618460	8680	8680	8680	8680	116
597	20241024	092700	37611580	8680	8680	8680	8680	0
598	20241024	092600	37611580	8680	8680	8680	8680	0
599	20241024	092500	37611580	8680	8680	8680	8680	5
600	20241024	092400	37568180	8670	8670	8670	8670	4
601	20241024	092300	37533500	8690	8690	8690	8690	0
602	20241024	092200	37533500	8690	8690	8690	8690	0
603	20241024	092100	37533500	8690	8690	8690	8690	0
604	20241024	092000	37533500	8690	8690	8690	8690	0
605	20241024	091900	37533500	8690	8690	8690	8690	0
606	20241024	091800	37533500	8690	8690	8690	8690	52
607	20241024	091700	37081620	8670	8670	8670	8670	25
608	20241024	091600	36864870	8670	8670	8670	8670	1
609	20241024	091500	36856200	8690	8690	8690	8690	2
610	20241024	091400	36838820	8690	8690	8690	8690	0
611	20241024	091300	36838820	8690	8690	8690	8690	0
612	20241024	091200	36838820	8690	8690	8690	8690	20
613	20241024	091100	36665020	8690	8690	8690	8690	0
614	20241024	091000	36665020	8690	8690	8690	8690	10
615	20241024	090900	36578120	8690	8690	8690	8690	10
616	20241024	090800	36491220	8690	8650	8690	8650	964
617	20241024	090700	28152580	8650	8650	8650	8650	129
618	20241024	090600	27036730	8690	8690	8690	8690	0
619	20241024	090500	27036730	8690	8690	8690	8690	0
620	20241024	090400	27036730	8690	8690	8690	8650	192
621	20241024	090300	25374550	8690	8700	8700	8690	2113
622	20241024	090200	6991770	8700	8710	8710	8700	65
623	20241024	090100	6426000	8720	8720	8720	8720	0
624	20241024	090000	6426000	8720	8730	8730	8720	692