KissMeData/044820/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	193500	30804990	8720	8720	8720	8720	157
3	20241007	193400	30804990	8720	8720	8720	8720	0
4	20241007	193300	30804990	8720	8720	8720	8720	0
5	20241007	193200	30804990	8720	8720	8720	8720	0
6	20241007	193100	30804990	8720	8720	8720	8720	0
7	20241007	193000	30804990	8720	8720	8720	8720	0
8	20241007	192900	30804990	8720	8720	8720	8720	0
9	20241007	192800	30804990	8720	8720	8720	8720	0
10	20241007	192700	30804990	8720	8720	8720	8720	0
11	20241007	192600	30804990	8720	8720	8720	8720	0
12	20241007	192500	30804990	8720	8720	8720	8720	0
13	20241007	192400	30804990	8720	8720	8720	8720	0
14	20241007	192300	30804990	8720	8720	8720	8720	0
15	20241007	192200	30804990	8720	8720	8720	8720	0
16	20241007	192100	30804990	8720	8720	8720	8720	0
17	20241007	192000	30804990	8720	8720	8720	8720	0
18	20241007	191900	30804990	8720	8720	8720	8720	0
19	20241007	191800	30804990	8720	8720	8720	8720	0
20	20241007	191700	30804990	8720	8720	8720	8720	0
21	20241007	191600	30804990	8720	8720	8720	8720	0
22	20241007	191500	30804990	8720	8720	8720	8720	0
23	20241007	191400	30804990	8720	8720	8720	8720	0
24	20241007	191300	30804990	8720	8720	8720	8720	0
25	20241007	191200	30804990	8720	8720	8720	8720	0
26	20241007	191100	30804990	8720	8720	8720	8720	0
27	20241007	191000	30804990	8720	8720	8720	8720	0
28	20241007	190900	30804990	8720	8720	8720	8720	0
29	20241007	190800	30804990	8720	8720	8720	8720	0
30	20241007	190700	30804990	8720	8720	8720	8720	0
31	20241007	190600	30804990	8720	8720	8720	8720	0
32	20241007	190500	30804990	8720	8720	8720	8720	157
33	20241007	190400	30804990	8720	8720	8720	8720	0
34	20241007	190300	30804990	8720	8720	8720	8720	0
35	20241007	190200	30804990	8720	8720	8720	8720	0
36	20241007	190100	30804990	8720	8720	8720	8720	0
37	20241007	190000	30804990	8720	8720	8720	8720	0
38	20241007	185900	30804990	8720	8720	8720	8720	0
39	20241007	185800	30804990	8720	8720	8720	8720	0
40	20241007	185700	30804990	8720	8720	8720	8720	0
41	20241007	185600	30804990	8720	8720	8720	8720	0
42	20241007	185500	30804990	8720	8720	8720	8720	0
43	20241007	185400	30804990	8720	8720	8720	8720	0
44	20241007	185300	30804990	8720	8720	8720	8720	0
45	20241007	185200	30804990	8720	8720	8720	8720	0
46	20241007	185100	30804990	8720	8720	8720	8720	0
47	20241007	185000	30804990	8720	8720	8720	8720	0
48	20241007	184900	30804990	8720	8720	8720	8720	0
49	20241007	184800	30804990	8720	8720	8720	8720	0
50	20241007	184700	30804990	8720	8720	8720	8720	0
51	20241007	184600	30804990	8720	8720	8720	8720	0
52	20241007	184500	30804990	8720	8720	8720	8720	0
53	20241007	184400	30804990	8720	8720	8720	8720	0
54	20241007	184300	30804990	8720	8720	8720	8720	0
55	20241007	184200	30804990	8720	8720	8720	8720	0
56	20241007	184100	30804990	8720	8720	8720	8720	0
57	20241007	184000	30804990	8720	8720	8720	8720	0
58	20241007	183900	30804990	8720	8720	8720	8720	0
59	20241007	183800	30804990	8720	8720	8720	8720	0
60	20241007	183700	30804990	8720	8720	8720	8720	0
61	20241007	183600	30804990	8720	8720	8720	8720	0
62	20241007	183500	30804990	8720	8720	8720	8720	157
63	20241007	183400	30804990	8720	8720	8720	8720	0
64	20241007	183300	30804990	8720	8720	8720	8720	0
65	20241007	183200	30804990	8720	8720	8720	8720	0
66	20241007	183100	30804990	8720	8720	8720	8720	0
67	20241007	183000	30804990	8720	8720	8720	8720	0
68	20241007	182900	30804990	8720	8720	8720	8720	0
69	20241007	182800	30804990	8720	8720	8720	8720	0
70	20241007	182700	30804990	8720	8720	8720	8720	0
71	20241007	182600	30804990	8720	8720	8720	8720	0
72	20241007	182500	30804990	8720	8720	8720	8720	0
73	20241007	182400	30804990	8720	8720	8720	8720	0
74	20241007	182300	30804990	8720	8720	8720	8720	0
75	20241007	182200	30804990	8720	8720	8720	8720	0
76	20241007	182100	30804990	8720	8720	8720	8720	0
77	20241007	182000	30804990	8720	8720	8720	8720	0
78	20241007	181900	30804990	8720	8720	8720	8720	0
79	20241007	181800	30804990	8720	8720	8720	8720	0
80	20241007	181700	30804990	8720	8720	8720	8720	0
81	20241007	181600	30804990	8720	8720	8720	8720	0
82	20241007	181500	30804990	8720	8720	8720	8720	0
83	20241007	181400	30804990	8720	8720	8720	8720	0
84	20241007	181300	30804990	8720	8720	8720	8720	0
85	20241007	181200	30804990	8720	8720	8720	8720	0
86	20241007	181100	30804990	8720	8720	8720	8720	0
87	20241007	181000	30804990	8720	8720	8720	8720	0
88	20241007	180900	30804990	8720	8720	8720	8720	0
89	20241007	180800	30804990	8720	8720	8720	8720	0
90	20241007	180700	30804990	8720	8720	8720	8720	0
91	20241007	180600	30804990	8720	8720	8720	8720	0
92	20241007	180500	30804990	8720	8720	8720	8720	157
93	20241007	180400	30804990	8720	8720	8720	8720	0
94	20241007	180300	30804990	8720	8720	8720	8720	0
95	20241007	180200	30804990	8720	8720	8720	8720	0
96	20241007	180100	30804990	8720	8720	8720	8720	0
97	20241007	180000	30804990	8720	8720	8720	8720	0
98	20241007	175900	30804990	8720	8720	8720	8720	0
99	20241007	175800	30804990	8720	8720	8720	8720	0
100	20241007	175700	30804990	8720	8720	8720	8720	0
101	20241007	175600	30804990	8720	8720	8720	8720	0
102	20241007	175500	30804990	8720	8720	8720	8720	0
103	20241007	175400	30804990	8720	8720	8720	8720	0
104	20241007	175300	30804990	8720	8720	8720	8720	0
105	20241007	175200	30804990	8720	8720	8720	8720	0
106	20241007	175100	30804990	8720	8720	8720	8720	0
107	20241007	175000	30804990	8720	8720	8720	8720	0
108	20241007	174900	30804990	8720	8720	8720	8720	0
109	20241007	174800	30804990	8720	8720	8720	8720	0
110	20241007	174700	30804990	8720	8720	8720	8720	0
111	20241007	174600	30804990	8720	8720	8720	8720	0
112	20241007	174500	30804990	8720	8720	8720	8720	0
113	20241007	174400	30804990	8720	8720	8720	8720	0
114	20241007	174300	30804990	8720	8720	8720	8720	0
115	20241007	174200	30804990	8720	8720	8720	8720	0
116	20241007	174100	30804990	8720	8720	8720	8720	0
117	20241007	174000	30804990	8720	8720	8720	8720	0
118	20241007	173900	30804990	8720	8720	8720	8720	0
119	20241007	173800	30804990	8720	8720	8720	8720	0
120	20241007	173700	30804990	8720	8720	8720	8720	0
121	20241007	173600	30804990	8720	8720	8720	8720	0
122	20241007	173500	30804990	8720	8720	8720	8720	157
123	20241007	173400	30804990	8720	8720	8720	8720	0
124	20241007	173300	30804990	8720	8720	8720	8720	0
125	20241007	173200	30804990	8720	8720	8720	8720	0
126	20241007	173100	30804990	8720	8720	8720	8720	0
127	20241007	173000	30804990	8720	8720	8720	8720	0
128	20241007	172900	30804990	8720	8720	8720	8720	0
129	20241007	172800	30804990	8720	8720	8720	8720	0
130	20241007	172700	30804990	8720	8720	8720	8720	0
131	20241007	172600	30804990	8720	8720	8720	8720	0
132	20241007	172500	30804990	8720	8720	8720	8720	0
133	20241007	172400	30804990	8720	8720	8720	8720	0
134	20241007	172300	30804990	8720	8720	8720	8720	0
135	20241007	172200	30804990	8720	8720	8720	8720	0
136	20241007	172100	30804990	8720	8720	8720	8720	0
137	20241007	172000	30804990	8720	8720	8720	8720	0
138	20241007	171900	30804990	8720	8720	8720	8720	0
139	20241007	171800	30804990	8720	8720	8720	8720	0
140	20241007	171700	30804990	8720	8720	8720	8720	0
141	20241007	171600	30804990	8720	8720	8720	8720	0
142	20241007	171500	30804990	8720	8720	8720	8720	0
143	20241007	171400	30804990	8720	8720	8720	8720	0
144	20241007	171300	30804990	8720	8720	8720	8720	0
145	20241007	171200	30804990	8720	8720	8720	8720	0
146	20241007	171100	30804990	8720	8720	8720	8720	0
147	20241007	171000	30804990	8720	8720	8720	8720	0
148	20241007	170900	30804990	8720	8720	8720	8720	0
149	20241007	170800	30804990	8720	8720	8720	8720	0
150	20241007	170700	30804990	8720	8720	8720	8720	0
151	20241007	170600	30804990	8720	8720	8720	8720	0
152	20241007	170500	30804990	8720	8720	8720	8720	157
153	20241007	170400	30804990	8720	8720	8720	8720	0
154	20241007	170300	30804990	8720	8720	8720	8720	0
155	20241007	170200	30804990	8720	8720	8720	8720	0
156	20241007	170100	30804990	8720	8720	8720	8720	0
157	20241007	170000	30804990	8720	8720	8720	8720	0
158	20241007	165900	30804990	8720	8720	8720	8720	0
159	20241007	165800	30804990	8720	8720	8720	8720	0
160	20241007	165700	30804990	8720	8720	8720	8720	0
161	20241007	165600	30804990	8720	8720	8720	8720	0
162	20241007	165500	30804990	8720	8720	8720	8720	0
163	20241007	165400	30804990	8720	8720	8720	8720	0
164	20241007	165300	30804990	8720	8720	8720	8720	0
165	20241007	165200	30804990	8720	8720	8720	8720	0
166	20241007	165100	30804990	8720	8720	8720	8720	0
167	20241007	165000	30804990	8720	8720	8720	8720	0
168	20241007	164900	30804990	8720	8720	8720	8720	0
169	20241007	164800	30804990	8720	8720	8720	8720	0
170	20241007	164700	30804990	8720	8720	8720	8720	0
171	20241007	164600	30804990	8720	8720	8720	8720	0
172	20241007	164500	30804990	8720	8720	8720	8720	0
173	20241007	164400	30804990	8720	8720	8720	8720	0
174	20241007	164300	30804990	8720	8720	8720	8720	0
175	20241007	164200	30804990	8720	8720	8720	8720	0
176	20241007	164100	30804990	8720	8720	8720	8720	0
177	20241007	164000	30804990	8720	8720	8720	8720	0
178	20241007	163900	30804990	8720	8720	8720	8720	0
179	20241007	163800	30804990	8720	8720	8720	8720	0
180	20241007	163700	30804990	8720	8720	8720	8720	0
181	20241007	163600	30804990	8720	8720	8720	8720	0
182	20241007	163500	30804990	8720	8720	8720	8720	157
183	20241007	163400	30804990	8720	8720	8720	8720	0
184	20241007	163300	30804990	8720	8720	8720	8720	0
185	20241007	163200	30804990	8720	8720	8720	8720	0
186	20241007	163100	30804990	8720	8720	8720	8720	0
187	20241007	163000	30804990	8720	8720	8720	8720	0
188	20241007	162900	30804990	8720	8720	8720	8720	0
189	20241007	162800	30804990	8720	8720	8720	8720	0
190	20241007	162700	30804990	8720	8720	8720	8720	0
191	20241007	162600	30804990	8720	8720	8720	8720	0
192	20241007	162500	30804990	8720	8720	8720	8720	0
193	20241007	162400	30804990	8720	8720	8720	8720	0
194	20241007	162300	30804990	8720	8720	8720	8720	0
195	20241007	162200	30804990	8720	8720	8720	8720	0
196	20241007	162100	30804990	8720	8720	8720	8720	0
197	20241007	162000	30804990	8720	8720	8720	8720	0
198	20241007	161900	30804990	8720	8720	8720	8720	0
199	20241007	161800	30804990	8720	8720	8720	8720	0
200	20241007	161700	30804990	8720	8720	8720	8720	0
201	20241007	161600	30804990	8720	8720	8720	8720	0
202	20241007	161500	30804990	8720	8720	8720	8720	0
203	20241007	161400	30804990	8720	8720	8720	8720	0
204	20241007	161300	30804990	8720	8720	8720	8720	0
205	20241007	161200	30804990	8720	8720	8720	8720	0
206	20241007	161100	30804990	8720	8720	8720	8720	0
207	20241007	161000	30804990	8720	8720	8720	8720	0
208	20241007	160900	30804990	8720	8720	8720	8720	0
209	20241007	160800	30804990	8720	8720	8720	8720	0
210	20241007	160700	30804990	8720	8720	8720	8720	0
211	20241007	160600	30804990	8720	8720	8720	8720	0
212	20241007	160500	30804990	8720	8720	8720	8720	157
213	20241007	160400	30804990	8720	8720	8720	8720	0
214	20241007	160300	30804990	8720	8720	8720	8720	0
215	20241007	160200	30804990	8720	8720	8720	8720	0
216	20241007	160100	30804990	8720	8720	8720	8720	0
217	20241007	160000	30804990	8720	8720	8720	8720	0
218	20241007	155900	30804990	8720	8720	8720	8720	0
219	20241007	155800	30804990	8720	8720	8720	8720	0
220	20241007	155700	30804990	8720	8720	8720	8720	0
221	20241007	155600	30804990	8720	8720	8720	8720	0
222	20241007	155500	30804990	8720	8720	8720	8720	0
223	20241007	155400	30804990	8720	8720	8720	8720	0
224	20241007	155300	30804990	8720	8720	8720	8720	0
225	20241007	155200	30804990	8720	8720	8720	8720	0
226	20241007	155100	30804990	8720	8720	8720	8720	0
227	20241007	155000	30804990	8720	8720	8720	8720	0
228	20241007	154900	30804990	8720	8720	8720	8720	0
229	20241007	154800	30804990	8720	8720	8720	8720	0
230	20241007	154700	30804990	8720	8720	8720	8720	0
231	20241007	154600	30804990	8720	8720	8720	8720	0
232	20241007	154500	30804990	8720	8720	8720	8720	0
233	20241007	154400	30804990	8720	8720	8720	8720	0
234	20241007	154300	30804990	8720	8720	8720	8720	0
235	20241007	154200	30804990	8720	8720	8720	8720	0
236	20241007	154100	30804990	8720	8720	8720	8720	0
237	20241007	154000	30804990	8720	8720	8720	8720	0
238	20241007	153900	30804990	8720	8720	8720	8720	0
239	20241007	153800	30804990	8720	8720	8720	8720	0
240	20241007	153700	30804990	8720	8720	8720	8720	0
241	20241007	153600	30804990	8720	8720	8720	8720	0
242	20241007	153500	30804990	8720	8720	8720	8720	157
243	20241007	153400	30804990	8720	8720	8720	8720	0
244	20241007	153300	30804990	8720	8720	8720	8720	0
245	20241007	153200	30804990	8720	8720	8720	8720	0
246	20241007	153100	30804990	8720	8720	8720	8720	0
247	20241007	153000	30804990	8720	8720	8720	8720	157
248	20241007	152900	29435950	8720	8720	8720	8720	0
249	20241007	152800	29435950	8720	8720	8720	8720	0
250	20241007	152700	29435950	8720	8720	8720	8720	0
251	20241007	152600	29435950	8720	8720	8720	8720	0
252	20241007	152500	29435950	8720	8720	8720	8720	0
253	20241007	152400	29435950	8720	8720	8720	8720	0
254	20241007	152300	29435950	8720	8720	8720	8720	0
255	20241007	152200	29435950	8720	8720	8720	8720	0
256	20241007	152100	29435950	8720	8720	8720	8720	0
257	20241007	152000	29435950	8720	8720	8720	8720	0
258	20241007	151900	29435950	8720	8720	8720	8720	0
259	20241007	151800	29435950	8720	8720	8720	8720	1
260	20241007	151700	29427230	8710	8710	8710	8710	20
261	20241007	151600	29253030	8720	8700	8720	8700	80
262	20241007	151500	28556320	8710	8710	8710	8700	36
263	20241007	151400	28243100	8700	8700	8700	8700	10
264	20241007	151300	28156100	8710	8700	8710	8700	7
265	20241007	151200	28095190	8710	8710	8710	8710	1
266	20241007	151100	28086480	8700	8700	8700	8700	50
267	20241007	151000	27651480	8690	8690	8690	8690	0
268	20241007	150900	27651480	8690	8690	8690	8690	1
269	20241007	150800	27642790	8690	8700	8700	8690	3
270	20241007	150700	27616700	8700	8690	8700	8690	10
271	20241007	150600	27529720	8690	8690	8690	8690	4
272	20241007	150500	27494960	8690	8700	8710	8690	12
273	20241007	150400	27390580	8710	8700	8710	8700	51
274	20241007	150300	26946870	8700	8700	8700	8700	8
275	20241007	150200	26877270	8720	8700	8720	8700	36
276	20241007	150100	26564050	8690	8690	8690	8690	0
277	20241007	150000	26564050	8690	8690	8690	8690	0
278	20241007	145900	26564050	8690	8690	8690	8690	0
279	20241007	145800	26564050	8690	8690	8690	8690	0
280	20241007	145700	26564050	8690	8690	8690	8690	4
281	20241007	145600	26529290	8690	8700	8700	8690	18
282	20241007	145500	26372720	8700	8700	8700	8700	0
283	20241007	145400	26372720	8700	8700	8700	8700	1
284	20241007	145300	26364020	8700	8700	8700	8700	3
285	20241007	145200	26337920	8700	8700	8700	8700	15
286	20241007	145100	26207420	8700	8700	8700	8700	6
287	20241007	145000	26155220	8720	8700	8720	8700	62
288	20241007	144900	25615790	8690	8690	8690	8690	0
289	20241007	144800	25615790	8690	8690	8690	8690	0
290	20241007	144700	25615790	8690	8690	8690	8690	0
291	20241007	144600	25615790	8690	8690	8690	8690	2
292	20241007	144500	25598410	8700	8700	8700	8700	1
293	20241007	144400	25589710	8690	8690	8690	8690	0
294	20241007	144300	25589710	8690	8690	8690	8690	0
295	20241007	144200	25589710	8690	8690	8690	8690	0
296	20241007	144100	25589710	8690	8690	8690	8690	0
297	20241007	144000	25589710	8690	8690	8690	8690	0
298	20241007	143900	25589710	8690	8690	8690	8690	0
299	20241007	143800	25589710	8690	8700	8700	8690	4
300	20241007	143700	25554940	8690	8680	8690	8680	7
301	20241007	143600	25494140	8680	8680	8680	8680	8
302	20241007	143500	25424700	8680	8680	8680	8680	2
303	20241007	143400	25407340	8680	8680	8680	8680	8
304	20241007	143300	25337900	8680	8680	8680	8680	3
305	20241007	143200	25311860	8690	8690	8690	8690	5
306	20241007	143100	25268410	8700	8690	8700	8690	6
307	20241007	143000	25216260	8690	8680	8690	8680	17
308	20241007	142900	25068600	8690	8690	8690	8690	95
309	20241007	142800	24243050	8690	8690	8690	8690	0
310	20241007	142700	24243050	8690	8690	8690	8690	0
311	20241007	142600	24243050	8690	8690	8690	8690	0
312	20241007	142500	24243050	8690	8690	8690	8690	0
313	20241007	142400	24243050	8690	8690	8690	8690	0
314	20241007	142300	24243050	8690	8690	8690	8690	0
315	20241007	142200	24243050	8690	8690	8690	8690	0
316	20241007	142100	24243050	8690	8690	8690	8690	0
317	20241007	142000	24243050	8690	8700	8700	8690	2
318	20241007	141900	24225660	8690	8690	8690	8690	1
319	20241007	141800	24216970	8700	8690	8700	8690	4
320	20241007	141700	24182200	8680	8680	8680	8680	0
321	20241007	141600	24182200	8680	8680	8680	8680	0
322	20241007	141500	24182200	8680	8680	8680	8680	0
323	20241007	141400	24182200	8680	8680	8680	8680	0
324	20241007	141300	24182200	8680	8680	8680	8680	0
325	20241007	141200	24182200	8680	8680	8680	8680	0
326	20241007	141100	24182200	8680	8680	8680	8680	0
327	20241007	141000	24182200	8680	8680	8680	8680	0
328	20241007	140900	24182200	8680	8680	8680	8680	0
329	20241007	140800	24182200	8680	8680	8680	8680	0
330	20241007	140700	24182200	8680	8680	8680	8680	2
331	20241007	140600	24164840	8670	8670	8670	8670	1
332	20241007	140500	24156170	8670	8670	8670	8670	0
333	20241007	140400	24156170	8670	8670	8670	8670	4
334	20241007	140300	24121490	8670	8670	8670	8670	0
335	20241007	140200	24121490	8670	8670	8670	8670	4
336	20241007	140100	24086810	8670	8670	8670	8670	1
337	20241007	140000	24078140	8670	8670	8670	8670	4
338	20241007	135900	24043460	8670	8670	8670	8670	0
339	20241007	135800	24043460	8670	8670	8670	8670	20
340	20241007	135700	23870060	8670	8670	8670	8670	8
341	20241007	135600	23800700	8670	8670	8670	8670	11
342	20241007	135500	23705330	8670	8670	8670	8670	15
343	20241007	135400	23575280	8670	8670	8670	8670	10
344	20241007	135300	23488580	8670	8670	8670	8670	9
345	20241007	135200	23410550	8670	8670	8670	8670	6
346	20241007	135100	23358530	8670	8670	8670	8670	16
347	20241007	135000	23219810	8670	8680	8680	8670	8
348	20241007	134900	23150440	8680	8680	8680	8670	9
349	20241007	134800	23072380	8670	8670	8670	8670	17
350	20241007	134700	22924990	8700	8690	8700	8690	21
351	20241007	134600	22742300	8670	8670	8670	8670	0
352	20241007	134500	22742300	8670	8670	8670	8670	0
353	20241007	134400	22742300	8670	8670	8670	8670	0
354	20241007	134300	22742300	8670	8670	8670	8670	0
355	20241007	134200	22742300	8670	8670	8670	8670	0
356	20241007	134100	22742300	8670	8670	8670	8670	0
357	20241007	134000	22742300	8670	8670	8670	8670	0
358	20241007	133900	22742300	8670	8670	8670	8670	0
359	20241007	133800	22742300	8670	8670	8670	8670	0
360	20241007	133700	22742300	8670	8670	8670	8670	0
361	20241007	133600	22742300	8670	8670	8670	8670	0
362	20241007	133500	22742300	8670	8670	8670	8670	1
363	20241007	133400	22733630	8670	8670	8670	8670	0
364	20241007	133300	22733630	8670	8670	8670	8670	2
365	20241007	133200	22716290	8670	8670	8670	8670	1
366	20241007	133100	22707620	8670	8670	8670	8670	3
367	20241007	133000	22681610	8680	8680	8680	8680	0
368	20241007	132900	22681610	8680	8680	8680	8680	2
369	20241007	132800	22664250	8680	8680	8680	8680	1
370	20241007	132700	22655570	8670	8670	8670	8670	3
371	20241007	132600	22629560	8670	8670	8670	8670	0
372	20241007	132500	22629560	8670	8670	8670	8670	3
373	20241007	132400	22603550	8670	8670	8670	8670	1
374	20241007	132300	22594880	8670	8670	8670	8670	3
375	20241007	132200	22568870	8670	8670	8670	8670	0
376	20241007	132100	22568870	8670	8670	8670	8670	2
377	20241007	132000	22551530	8670	8670	8670	8670	0
378	20241007	131900	22551530	8670	8670	8670	8670	5
379	20241007	131800	22508180	8670	8670	8670	8670	0
380	20241007	131700	22508180	8670	8670	8670	8670	0
381	20241007	131600	22508180	8670	8670	8670	8670	2
382	20241007	131500	22490840	8670	8670	8670	8670	0
383	20241007	131400	22490840	8670	8670	8670	8670	4
384	20241007	131300	22456160	8680	8680	8680	8680	0
385	20241007	131200	22456160	8680	8680	8680	8680	1
386	20241007	131100	22447480	8680	8680	8680	8680	0
387	20241007	131000	22447480	8680	8680	8680	8680	3
388	20241007	130900	22421440	8680	8680	8680	8680	0
389	20241007	130800	22421440	8680	8680	8680	8680	3
390	20241007	130700	22395400	8680	8680	8680	8680	0
391	20241007	130600	22395400	8680	8670	8680	8670	6
392	20241007	130500	22343350	8670	8670	8670	8670	0
393	20241007	130400	22343350	8670	8670	8670	8670	2
394	20241007	130300	22326010	8670	8670	8670	8670	1
395	20241007	130200	22317340	8670	8670	8670	8670	5
396	20241007	130100	22273990	8670	8670	8670	8670	0
397	20241007	130000	22273990	8670	8670	8670	8670	7
398	20241007	125900	22213300	8680	8680	8680	8680	0
399	20241007	125800	22213300	8680	8670	8680	8670	12
400	20241007	125700	22109160	8670	8670	8670	8670	3
401	20241007	125600	22083150	8670	8670	8670	8670	3
402	20241007	125500	22057140	8700	8680	8700	8680	16
403	20241007	125400	21917960	8670	8670	8670	8670	5
404	20241007	125300	21874610	8670	8670	8670	8670	0
405	20241007	125200	21874610	8670	8670	8670	8670	4
406	20241007	125100	21839930	8670	8670	8680	8670	7
407	20241007	125000	21779230	8670	8670	8670	8670	0
408	20241007	124900	21779230	8670	8680	8680	8670	7
409	20241007	124800	21718530	8670	8670	8670	8670	0
410	20241007	124700	21718530	8670	8670	8670	8670	5
411	20241007	124600	21675180	8670	8670	8670	8670	3
412	20241007	124500	21649170	8670	8670	8670	8670	3
413	20241007	124400	21623160	8670	8670	8670	8670	3
414	20241007	124300	21597150	8670	8670	8670	8670	7
415	20241007	124200	21536460	8670	8670	8670	8670	0
416	20241007	124100	21536460	8670	8670	8670	8670	5
417	20241007	124000	21493110	8670	8670	8670	8670	0
418	20241007	123900	21493110	8670	8670	8670	8670	6
419	20241007	123800	21441090	8670	8670	8670	8670	3
420	20241007	123700	21415080	8670	8670	8670	8670	3
421	20241007	123600	21389070	8670	8680	8680	8670	4
422	20241007	123500	21354380	8670	8670	8670	8670	6
423	20241007	123400	21302360	8680	8680	8680	8680	0
424	20241007	123300	21302360	8680	8700	8700	8680	4
425	20241007	123200	21267620	8690	8680	8690	8680	3
426	20241007	123100	21241570	8670	8670	8670	8670	3
427	20241007	123000	21215560	8700	8670	8700	8670	5
428	20241007	122900	21172170	8680	8670	8680	8670	4
429	20241007	122800	21137480	8670	8670	8670	8670	3
430	20241007	122700	21111470	8680	8670	8680	8670	5
431	20241007	122600	21068110	8680	8680	8680	8680	0
432	20241007	122500	21068110	8680	8680	8680	8680	10
433	20241007	122400	20981310	8670	8670	8670	8670	2
434	20241007	122300	20963970	8680	8680	8680	8680	11
435	20241007	122200	20868490	8680	8680	8680	8680	6
436	20241007	122100	20816410	8690	8680	8690	8680	4
437	20241007	122000	20781680	8670	8690	8690	8670	103
438	20241007	121900	19886670	8690	8670	8690	8670	6
439	20241007	121800	19834610	8680	8680	8680	8680	6
440	20241007	121700	19782530	8680	8680	8680	8680	300
441	20241007	121600	17178530	8680	8680	8680	8680	3
442	20241007	121500	17152490	8720	8720	8720	8720	0
443	20241007	121400	17152490	8720	8690	8720	8690	5
444	20241007	121300	17108990	8680	8680	8680	8680	0
445	20241007	121200	17108990	8680	8680	8680	8680	0
446	20241007	121100	17108990	8680	8680	8680	8680	0
447	20241007	121000	17108990	8680	8680	8680	8680	0
448	20241007	120900	17108990	8680	8680	8680	8680	0
449	20241007	120800	17108990	8680	8680	8680	8680	0
450	20241007	120700	17108990	8680	8680	8680	8680	0
451	20241007	120600	17108990	8680	8680	8680	8680	0
452	20241007	120500	17108990	8680	8680	8680	8680	0
453	20241007	120400	17108990	8680	8680	8680	8680	14
454	20241007	120300	16987470	8690	8690	8690	8690	1
455	20241007	120200	16978780	8680	8680	8680	8680	0
456	20241007	120100	16978780	8680	8680	8680	8680	0
457	20241007	120000	16978780	8680	8680	8680	8680	15
458	20241007	115900	16848580	8720	8720	8720	8720	0
459	20241007	115800	16848580	8720	8720	8720	8720	0
460	20241007	115700	16848580	8720	8720	8720	8720	0
461	20241007	115600	16848580	8720	8720	8720	8720	0
462	20241007	115500	16848580	8720	8720	8720	8720	0
463	20241007	115400	16848580	8720	8720	8720	8720	0
464	20241007	115300	16848580	8720	8720	8720	8720	0
465	20241007	115200	16848580	8720	8720	8720	8720	0
466	20241007	115100	16848580	8720	8720	8720	8720	0
467	20241007	115000	16848580	8720	8720	8720	8720	0
468	20241007	114900	16848580	8720	8720	8720	8720	0
469	20241007	114800	16848580	8720	8720	8720	8720	0
470	20241007	114700	16848580	8720	8720	8720	8720	0
471	20241007	114600	16848580	8720	8690	8720	8690	101
472	20241007	114500	15968290	8690	8690	8690	8690	0
473	20241007	114400	15968290	8690	8690	8690	8690	0
474	20241007	114300	15968290	8690	8690	8690	8690	0
475	20241007	114200	15968290	8690	8690	8690	8690	0
476	20241007	114100	15968290	8690	8690	8690	8690	0
477	20241007	114000	15968290	8690	8690	8690	8690	0
478	20241007	113900	15968290	8690	8690	8690	8690	0
479	20241007	113800	15968290	8690	8690	8690	8690	0
480	20241007	113700	15968290	8690	8690	8690	8690	0
481	20241007	113600	15968290	8690	8690	8690	8690	0
482	20241007	113500	15968290	8690	8690	8690	8690	0
483	20241007	113400	15968290	8690	8690	8690	8690	0
484	20241007	113300	15968290	8690	8690	8690	8690	0
485	20241007	113200	15968290	8690	8690	8690	8690	0
486	20241007	113100	15968290	8690	8690	8690	8690	0
487	20241007	113000	15968290	8690	8690	8690	8690	0
488	20241007	112900	15968290	8690	8690	8690	8690	0
489	20241007	112800	15968290	8690	8690	8690	8690	0
490	20241007	112700	15968290	8690	8690	8690	8690	1
491	20241007	112600	15959600	8710	8710	8710	8710	0
492	20241007	112500	15959600	8710	8690	8710	8690	20
493	20241007	112400	15785780	8690	8690	8690	8690	0
494	20241007	112300	15785780	8690	8690	8690	8690	0
495	20241007	112200	15785780	8690	8690	8690	8690	0
496	20241007	112100	15785780	8690	8690	8690	8690	1
497	20241007	112000	15777090	8680	8680	8680	8680	0
498	20241007	111900	15777090	8680	8680	8680	8680	0
499	20241007	111800	15777090	8680	8680	8680	8680	0
500	20241007	111700	15777090	8680	8680	8680	8680	1
501	20241007	111600	15768410	8680	8680	8680	8680	0
502	20241007	111500	15768410	8680	8680	8680	8680	2
503	20241007	111400	15751050	8690	8680	8690	8680	2
504	20241007	111300	15733680	8690	8680	8690	8680	9
505	20241007	111200	15655480	8680	8680	8680	8680	2
506	20241007	111100	15638120	8680	8680	8680	8680	4
507	20241007	111000	15603400	8680	8680	8680	8680	3
508	20241007	110900	15577360	8680	8680	8680	8680	11
509	20241007	110800	15481880	8680	8680	8680	8680	8
510	20241007	110700	15412440	8680	8680	8680	8680	8
511	20241007	110600	15343000	8680	8680	8680	8680	9
512	20241007	110500	15264880	8680	8680	8680	8680	8
513	20241007	110400	15195440	8680	8680	8680	8680	10
514	20241007	110300	15108640	8680	8680	8680	8680	7
515	20241007	110200	15047880	8680	8680	8680	8680	18
516	20241007	110100	14891640	8690	8690	8690	8690	1
517	20241007	110000	14882950	8680	8680	8680	8680	208
518	20241007	105900	13077510	8680	8680	8680	8680	0
519	20241007	105800	13077510	8680	8680	8680	8680	16
520	20241007	105700	12938630	8680	8680	8680	8680	7
521	20241007	105600	12877870	8680	8680	8680	8680	0
522	20241007	105500	12877870	8680	8680	8680	8680	18
523	20241007	105400	12721630	8680	8680	8680	8680	0
524	20241007	105300	12721630	8680	8680	8680	8680	20
525	20241007	105200	12548030	8690	8680	8690	8680	8
526	20241007	105100	12478580	8680	8680	8680	8680	13
527	20241007	105000	12365740	8690	8680	8690	8680	9
528	20241007	104900	12287610	8680	8680	8680	8680	7
529	20241007	104800	12226850	8680	8680	8680	8680	16
530	20241007	104700	12087970	8680	8680	8680	8680	21
531	20241007	104600	11905690	8680	8680	8680	8680	0
532	20241007	104500	11905690	8680	8680	8680	8680	7
533	20241007	104400	11844930	8690	8690	8690	8690	2
534	20241007	104300	11827550	8710	8690	8710	8690	9
535	20241007	104200	11749320	8680	8680	8680	8680	21
536	20241007	104100	11567040	8680	8680	8680	8680	0
537	20241007	104000	11567040	8680	8680	8680	8680	14
538	20241007	103900	11445520	8690	8690	8690	8690	1
539	20241007	103800	11436830	8680	8680	8680	8680	20
540	20241007	103700	11263230	8680	8680	8680	8680	0
541	20241007	103600	11263230	8680	8680	8680	8680	16
542	20241007	103500	11124350	8680	8690	8690	8680	8
543	20241007	103400	11054900	8680	8680	8680	8680	0
544	20241007	103300	11054900	8680	8680	8680	8680	17
545	20241007	103200	10907340	8690	8690	8690	8690	1
546	20241007	103100	10898650	8680	8680	8680	8680	18
547	20241007	103000	10742410	8680	8680	8680	8680	14
548	20241007	102900	10620890	8680	8680	8680	8680	11
549	20241007	102800	10525410	8680	8680	8680	8680	8
550	20241007	102700	10455970	8690	8680	8690	8680	10
551	20241007	102600	10369160	8680	8680	8680	8680	8
552	20241007	102500	10299720	8690	8690	8690	8690	0
553	20241007	102400	10299720	8690	8690	8690	8690	11
554	20241007	102300	10204130	8690	8680	8690	8680	8
555	20241007	102200	10134680	8680	8680	8680	8680	9
556	20241007	102100	10056560	8680	8680	8680	8680	8
557	20241007	102000	9987120	8680	8680	8680	8680	12
558	20241007	101900	9882960	8680	8680	8680	8680	12
559	20241007	101800	9778800	8680	8680	8680	8680	14
560	20241007	101700	9657280	8680	8680	8680	8680	0
561	20241007	101600	9657280	8680	8680	8680	8680	8
562	20241007	101500	9587840	8700	8700	8700	8700	4
563	20241007	101400	9553040	8700	8690	8700	8690	996
564	20241007	101300	895100	8690	8690	8690	8690	0
565	20241007	101200	895100	8690	8690	8690	8690	0
566	20241007	101100	895100	8690	8690	8690	8690	0
567	20241007	101000	895100	8690	8690	8690	8690	0
568	20241007	100900	895100	8690	8690	8690	8690	0
569	20241007	100800	895100	8690	8690	8690	8690	0
570	20241007	100700	895100	8690	8690	8690	8690	0
571	20241007	100600	895100	8690	8690	8690	8690	0
572	20241007	100500	895100	8690	8680	8690	8680	3
573	20241007	100400	869050	8690	8690	8690	8690	0
574	20241007	100300	869050	8690	8680	8690	8680	2
575	20241007	100200	851680	8690	8690	8690	8690	0
576	20241007	100100	851680	8690	8690	8690	8680	5
577	20241007	100000	808250	8680	8670	8690	8670	13
578	20241007	095900	695400	8660	8660	8660	8660	0
579	20241007	095800	695400	8660	8660	8660	8660	1
580	20241007	095700	686740	8690	8690	8690	8690	0
581	20241007	095600	686740	8690	8690	8690	8690	0
582	20241007	095500	686740	8690	8690	8690	8690	0
583	20241007	095400	686740	8690	8690	8690	8690	0
584	20241007	095300	686740	8690	8690	8690	8690	0
585	20241007	095200	686740	8690	8690	8690	8690	0
586	20241007	095100	686740	8690	8690	8690	8690	0
587	20241007	095000	686740	8690	8690	8690	8690	0
588	20241007	094900	686740	8690	8690	8690	8690	0
589	20241007	094800	686740	8690	8690	8690	8690	0
590	20241007	094700	686740	8690	8690	8690	8690	0
591	20241007	094600	686740	8690	8690	8690	8690	0
592	20241007	094500	686740	8690	8690	8690	8690	0
593	20241007	094400	686740	8690	8690	8690	8690	0
594	20241007	094300	686740	8690	8690	8690	8690	0
595	20241007	094200	686740	8690	8690	8690	8690	0
596	20241007	094100	686740	8690	8690	8690	8690	0
597	20241007	094000	686740	8690	8690	8690	8690	1
598	20241007	093900	678050	8700	8700	8700	8700	0
599	20241007	093800	678050	8700	8700	8700	8700	0
600	20241007	093700	678050	8700	8700	8700	8700	0
601	20241007	093600	678050	8700	8700	8700	8700	0
602	20241007	093500	678050	8700	8700	8700	8700	0
603	20241007	093400	678050	8700	8700	8700	8700	0
604	20241007	093300	678050	8700	8660	8700	8660	4
605	20241007	093200	643340	8670	8670	8670	8670	1
606	20241007	093100	634670	8680	8680	8680	8680	0
607	20241007	093000	634670	8680	8680	8680	8680	1
608	20241007	092900	625990	8680	8680	8680	8680	1
609	20241007	092800	617310	8700	8690	8700	8680	10
610	20241007	092700	530410	8700	8700	8700	8700	0
611	20241007	092600	530410	8700	8700	8700	8700	0
612	20241007	092500	530410	8700	8700	8700	8700	0
613	20241007	092400	530410	8700	8700	8700	8700	0
614	20241007	092300	530410	8700	8700	8700	8700	0
615	20241007	092200	530410	8700	8700	8700	8700	1
616	20241007	092100	521710	8700	8700	8700	8700	1
617	20241007	092000	513010	8720	8700	8720	8700	6
618	20241007	091900	460770	8700	8700	8700	8700	0
619	20241007	091800	460770	8700	8700	8700	8700	0
620	20241007	091700	460770	8700	8700	8700	8700	0
621	20241007	091600	460770	8700	8700	8700	8700	0
622	20241007	091500	460770	8700	8700	8700	8700	0
623	20241007	091400	460770	8700	8700	8700	8700	2
624	20241007	091300	443370	8720	8690	8720	8690	6
625	20241007	091200	391170	8680	8680	8680	8680	7
626	20241007	091100	330410	8720	8720	8720	8720	0
627	20241007	091000	330410	8720	8720	8720	8720	0
628	20241007	090900	330410	8720	8720	8720	8720	0
629	20241007	090800	330410	8720	8720	8720	8720	0
630	20241007	090700	330410	8720	8720	8720	8720	0
631	20241007	090600	330410	8720	8680	8720	8680	22
632	20241007	090500	139410	8660	8670	8670	8660	4
633	20241007	090400	104750	8680	8680	8680	8680	0
634	20241007	090300	104750	8680	8700	8700	8680	6
635	20241007	090200	52630	8730	8730	8800	8730	3
636	20241007	090100	26370	8800	8750	8800	8750	2
637	20241007	090000	8820	8820	8820	8820	8820	1