KissMeData/038010/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	192300	77635540	6660	6660	6660	6660	343
3	20241015	192200	77635540	6660	6660	6660	6660	0
4	20241015	192100	77635540	6660	6660	6660	6660	0
5	20241015	192000	77635540	6660	6660	6660	6660	0
6	20241015	191900	77635540	6660	6660	6660	6660	0
7	20241015	191800	77635540	6660	6660	6660	6660	0
8	20241015	191700	77635540	6660	6660	6660	6660	0
9	20241015	191600	77635540	6660	6660	6660	6660	0
10	20241015	191500	77635540	6660	6660	6660	6660	0
11	20241015	191400	77635540	6660	6660	6660	6660	0
12	20241015	191300	77635540	6660	6660	6660	6660	0
13	20241015	191200	77635540	6660	6660	6660	6660	0
14	20241015	191100	77635540	6660	6660	6660	6660	0
15	20241015	191000	77635540	6660	6660	6660	6660	0
16	20241015	190900	77635540	6660	6660	6660	6660	0
17	20241015	190800	77635540	6660	6660	6660	6660	0
18	20241015	190700	77635540	6660	6660	6660	6660	0
19	20241015	190600	77635540	6660	6660	6660	6660	0
20	20241015	190500	77635540	6660	6660	6660	6660	0
21	20241015	190400	77635540	6660	6660	6660	6660	0
22	20241015	190300	77635540	6660	6660	6660	6660	0
23	20241015	190200	77635540	6660	6660	6660	6660	0
24	20241015	190100	77635540	6660	6660	6660	6660	0
25	20241015	190000	77635540	6660	6660	6660	6660	0
26	20241015	185900	77635540	6660	6660	6660	6660	0
27	20241015	185800	77635540	6660	6660	6660	6660	0
28	20241015	185700	77635540	6660	6660	6660	6660	0
29	20241015	185600	77635540	6660	6660	6660	6660	0
30	20241015	185500	77635540	6660	6660	6660	6660	0
31	20241015	185400	77635540	6660	6660	6660	6660	0
32	20241015	185300	77635540	6660	6660	6660	6660	343
33	20241015	185200	77635540	6660	6660	6660	6660	0
34	20241015	185100	77635540	6660	6660	6660	6660	0
35	20241015	185000	77635540	6660	6660	6660	6660	0
36	20241015	184900	77635540	6660	6660	6660	6660	0
37	20241015	184800	77635540	6660	6660	6660	6660	0
38	20241015	184700	77635540	6660	6660	6660	6660	0
39	20241015	184600	77635540	6660	6660	6660	6660	0
40	20241015	184500	77635540	6660	6660	6660	6660	0
41	20241015	184400	77635540	6660	6660	6660	6660	0
42	20241015	184300	77635540	6660	6660	6660	6660	0
43	20241015	184200	77635540	6660	6660	6660	6660	0
44	20241015	184100	77635540	6660	6660	6660	6660	0
45	20241015	184000	77635540	6660	6660	6660	6660	0
46	20241015	183900	77635540	6660	6660	6660	6660	0
47	20241015	183800	77635540	6660	6660	6660	6660	0
48	20241015	183700	77635540	6660	6660	6660	6660	0
49	20241015	183600	77635540	6660	6660	6660	6660	0
50	20241015	183500	77635540	6660	6660	6660	6660	0
51	20241015	183400	77635540	6660	6660	6660	6660	0
52	20241015	183300	77635540	6660	6660	6660	6660	0
53	20241015	183200	77635540	6660	6660	6660	6660	0
54	20241015	183100	77635540	6660	6660	6660	6660	0
55	20241015	183000	77635540	6660	6660	6660	6660	0
56	20241015	182900	77635540	6660	6660	6660	6660	0
57	20241015	182800	77635540	6660	6660	6660	6660	0
58	20241015	182700	77635540	6660	6660	6660	6660	0
59	20241015	182600	77635540	6660	6660	6660	6660	0
60	20241015	182500	77635540	6660	6660	6660	6660	0
61	20241015	182400	77635540	6660	6660	6660	6660	0
62	20241015	182300	77635540	6660	6660	6660	6660	343
63	20241015	182200	77635540	6660	6660	6660	6660	0
64	20241015	182100	77635540	6660	6660	6660	6660	0
65	20241015	182000	77635540	6660	6660	6660	6660	0
66	20241015	181900	77635540	6660	6660	6660	6660	0
67	20241015	181800	77635540	6660	6660	6660	6660	0
68	20241015	181700	77635540	6660	6660	6660	6660	0
69	20241015	181600	77635540	6660	6660	6660	6660	0
70	20241015	181500	77635540	6660	6660	6660	6660	0
71	20241015	181400	77635540	6660	6660	6660	6660	0
72	20241015	181300	77635540	6660	6660	6660	6660	0
73	20241015	181200	77635540	6660	6660	6660	6660	0
74	20241015	181100	77635540	6660	6660	6660	6660	0
75	20241015	181000	77635540	6660	6660	6660	6660	0
76	20241015	180900	77635540	6660	6660	6660	6660	0
77	20241015	180800	77635540	6660	6660	6660	6660	0
78	20241015	180700	77635540	6660	6660	6660	6660	0
79	20241015	180600	77635540	6660	6660	6660	6660	0
80	20241015	180500	77635540	6660	6660	6660	6660	0
81	20241015	180400	77635540	6660	6660	6660	6660	0
82	20241015	180300	77635540	6660	6660	6660	6660	0
83	20241015	180200	77635540	6660	6660	6660	6660	0
84	20241015	180100	77635540	6660	6660	6660	6660	0
85	20241015	180000	77635540	6660	6660	6660	6660	0
86	20241015	175900	77635540	6660	6660	6660	6660	0
87	20241015	175800	77635540	6660	6660	6660	6660	0
88	20241015	175700	77635540	6660	6660	6660	6660	0
89	20241015	175600	77635540	6660	6660	6660	6660	0
90	20241015	175500	77635540	6660	6660	6660	6660	0
91	20241015	175400	77635540	6660	6660	6660	6660	0
92	20241015	175300	77635540	6660	6660	6660	6660	343
93	20241015	175200	77635540	6660	6660	6660	6660	0
94	20241015	175100	77635540	6660	6660	6660	6660	0
95	20241015	175000	77635540	6660	6660	6660	6660	0
96	20241015	174900	77635540	6660	6660	6660	6660	0
97	20241015	174800	77635540	6660	6660	6660	6660	0
98	20241015	174700	77635540	6660	6660	6660	6660	0
99	20241015	174600	77635540	6660	6660	6660	6660	0
100	20241015	174500	77635540	6660	6660	6660	6660	0
101	20241015	174400	77635540	6660	6660	6660	6660	0
102	20241015	174300	77635540	6660	6660	6660	6660	0
103	20241015	174200	77635540	6660	6660	6660	6660	0
104	20241015	174100	77635540	6660	6660	6660	6660	0
105	20241015	174000	77635540	6660	6660	6660	6660	0
106	20241015	173900	77635540	6660	6660	6660	6660	0
107	20241015	173800	77635540	6660	6660	6660	6660	0
108	20241015	173700	77635540	6660	6660	6660	6660	0
109	20241015	173600	77635540	6660	6660	6660	6660	0
110	20241015	173500	77635540	6660	6660	6660	6660	0
111	20241015	173400	77635540	6660	6660	6660	6660	0
112	20241015	173300	77635540	6660	6660	6660	6660	0
113	20241015	173200	77635540	6660	6660	6660	6660	0
114	20241015	173100	77635540	6660	6660	6660	6660	0
115	20241015	173000	77635540	6660	6660	6660	6660	0
116	20241015	172900	77635540	6660	6660	6660	6660	0
117	20241015	172800	77635540	6660	6660	6660	6660	0
118	20241015	172700	77635540	6660	6660	6660	6660	0
119	20241015	172600	77635540	6660	6660	6660	6660	0
120	20241015	172500	77635540	6660	6660	6660	6660	0
121	20241015	172400	77635540	6660	6660	6660	6660	0
122	20241015	172300	77635540	6660	6660	6660	6660	343
123	20241015	172200	77635540	6660	6660	6660	6660	0
124	20241015	172100	77635540	6660	6660	6660	6660	0
125	20241015	172000	77635540	6660	6660	6660	6660	0
126	20241015	171900	77635540	6660	6660	6660	6660	0
127	20241015	171800	77635540	6660	6660	6660	6660	0
128	20241015	171700	77635540	6660	6660	6660	6660	0
129	20241015	171600	77635540	6660	6660	6660	6660	0
130	20241015	171500	77635540	6660	6660	6660	6660	0
131	20241015	171400	77635540	6660	6660	6660	6660	0
132	20241015	171300	77635540	6660	6660	6660	6660	0
133	20241015	171200	77635540	6660	6660	6660	6660	0
134	20241015	171100	77635540	6660	6660	6660	6660	0
135	20241015	171000	77635540	6660	6660	6660	6660	0
136	20241015	170900	77635540	6660	6660	6660	6660	0
137	20241015	170800	77635540	6660	6660	6660	6660	0
138	20241015	170700	77635540	6660	6660	6660	6660	0
139	20241015	170600	77635540	6660	6660	6660	6660	0
140	20241015	170500	77635540	6660	6660	6660	6660	0
141	20241015	170400	77635540	6660	6660	6660	6660	0
142	20241015	170300	77635540	6660	6660	6660	6660	0
143	20241015	170200	77635540	6660	6660	6660	6660	0
144	20241015	170100	77635540	6660	6660	6660	6660	0
145	20241015	170000	77635540	6660	6660	6660	6660	0
146	20241015	165900	77635540	6660	6660	6660	6660	0
147	20241015	165800	77635540	6660	6660	6660	6660	0
148	20241015	165700	77635540	6660	6660	6660	6660	0
149	20241015	165600	77635540	6660	6660	6660	6660	0
150	20241015	165500	77635540	6660	6660	6660	6660	0
151	20241015	165400	77635540	6660	6660	6660	6660	0
152	20241015	165300	77635540	6660	6660	6660	6660	343
153	20241015	165200	77635540	6660	6660	6660	6660	0
154	20241015	165100	77635540	6660	6660	6660	6660	0
155	20241015	165000	77635540	6660	6660	6660	6660	0
156	20241015	164900	77635540	6660	6660	6660	6660	0
157	20241015	164800	77635540	6660	6660	6660	6660	0
158	20241015	164700	77635540	6660	6660	6660	6660	0
159	20241015	164600	77635540	6660	6660	6660	6660	0
160	20241015	164500	77635540	6660	6660	6660	6660	0
161	20241015	164400	77635540	6660	6660	6660	6660	0
162	20241015	164300	77635540	6660	6660	6660	6660	0
163	20241015	164200	77635540	6660	6660	6660	6660	0
164	20241015	164100	77635540	6660	6660	6660	6660	0
165	20241015	164000	77635540	6660	6660	6660	6660	0
166	20241015	163900	77635540	6660	6660	6660	6660	0
167	20241015	163800	77635540	6660	6660	6660	6660	0
168	20241015	163700	77635540	6660	6660	6660	6660	0
169	20241015	163600	77635540	6660	6660	6660	6660	0
170	20241015	163500	77635540	6660	6660	6660	6660	0
171	20241015	163400	77635540	6660	6660	6660	6660	0
172	20241015	163300	77635540	6660	6660	6660	6660	0
173	20241015	163200	77635540	6660	6660	6660	6660	0
174	20241015	163100	77635540	6660	6660	6660	6660	0
175	20241015	163000	77635540	6660	6660	6660	6660	0
176	20241015	162900	77635540	6660	6660	6660	6660	0
177	20241015	162800	77635540	6660	6660	6660	6660	0
178	20241015	162700	77635540	6660	6660	6660	6660	0
179	20241015	162600	77635540	6660	6660	6660	6660	0
180	20241015	162500	77635540	6660	6660	6660	6660	0
181	20241015	162400	77635540	6660	6660	6660	6660	0
182	20241015	162300	77635540	6660	6660	6660	6660	343
183	20241015	162200	77635540	6660	6660	6660	6660	0
184	20241015	162100	77635540	6660	6660	6660	6660	0
185	20241015	162000	77635540	6660	6660	6660	6660	0
186	20241015	161900	77635540	6660	6660	6660	6660	0
187	20241015	161800	77635540	6660	6660	6660	6660	0
188	20241015	161700	77635540	6660	6660	6660	6660	0
189	20241015	161600	77635540	6660	6660	6660	6660	0
190	20241015	161500	77635540	6660	6660	6660	6660	0
191	20241015	161400	77635540	6660	6660	6660	6660	0
192	20241015	161300	77635540	6660	6660	6660	6660	0
193	20241015	161200	77635540	6660	6660	6660	6660	0
194	20241015	161100	77635540	6660	6660	6660	6660	0
195	20241015	161000	77635540	6660	6660	6660	6660	0
196	20241015	160900	77635540	6660	6660	6660	6660	0
197	20241015	160800	77635540	6660	6660	6660	6660	0
198	20241015	160700	77635540	6660	6660	6660	6660	0
199	20241015	160600	77635540	6660	6660	6660	6660	0
200	20241015	160500	77635540	6660	6660	6660	6660	0
201	20241015	160400	77635540	6660	6660	6660	6660	0
202	20241015	160300	77635540	6660	6660	6660	6660	0
203	20241015	160200	77635540	6660	6660	6660	6660	0
204	20241015	160100	77635540	6660	6660	6660	6660	0
205	20241015	160000	77635540	6660	6660	6660	6660	0
206	20241015	155900	77635540	6660	6660	6660	6660	0
207	20241015	155800	77635540	6660	6660	6660	6660	0
208	20241015	155700	77635540	6660	6660	6660	6660	0
209	20241015	155600	77635540	6660	6660	6660	6660	0
210	20241015	155500	77635540	6660	6660	6660	6660	0
211	20241015	155400	77635540	6660	6660	6660	6660	0
212	20241015	155300	77635540	6660	6660	6660	6660	343
213	20241015	155200	77635540	6660	6660	6660	6660	0
214	20241015	155100	77635540	6660	6660	6660	6660	0
215	20241015	155000	77635540	6660	6660	6660	6660	0
216	20241015	154900	77635540	6660	6660	6660	6660	0
217	20241015	154800	77635540	6660	6660	6660	6660	0
218	20241015	154700	77635540	6660	6660	6660	6660	0
219	20241015	154600	77635540	6660	6660	6660	6660	0
220	20241015	154500	77635540	6660	6660	6660	6660	0
221	20241015	154400	77635540	6660	6660	6660	6660	0
222	20241015	154300	77635540	6660	6660	6660	6660	0
223	20241015	154200	77635540	6660	6660	6660	6660	0
224	20241015	154100	77635540	6660	6660	6660	6660	0
225	20241015	154000	77635540	6660	6660	6660	6660	0
226	20241015	153900	77635540	6660	6660	6660	6660	0
227	20241015	153800	77635540	6660	6660	6660	6660	0
228	20241015	153700	77635540	6660	6660	6660	6660	0
229	20241015	153600	77635540	6660	6660	6660	6660	0
230	20241015	153500	77635540	6660	6660	6660	6660	0
231	20241015	153400	77635540	6660	6660	6660	6660	0
232	20241015	153300	77635540	6660	6660	6660	6660	0
233	20241015	153200	77635540	6660	6660	6660	6660	0
234	20241015	153100	77635540	6660	6660	6660	6660	0
235	20241015	153000	77635540	6660	6660	6660	6660	343
236	20241015	152900	75351160	6660	6660	6660	6660	0
237	20241015	152800	75351160	6660	6660	6660	6660	0
238	20241015	152700	75351160	6660	6660	6660	6660	0
239	20241015	152600	75351160	6660	6660	6660	6660	0
240	20241015	152500	75351160	6660	6660	6660	6660	0
241	20241015	152400	75351160	6660	6660	6660	6660	0
242	20241015	152300	75351160	6660	6660	6660	6660	0
243	20241015	152200	75351160	6660	6660	6660	6660	0
244	20241015	152100	75351160	6660	6660	6660	6660	0
245	20241015	152000	75351160	6660	6660	6660	6660	0
246	20241015	151900	75351160	6660	6660	6660	6660	0
247	20241015	151800	75351160	6660	6660	6660	6660	0
248	20241015	151700	75351160	6660	6660	6660	6660	0
249	20241015	151600	75351160	6660	6660	6660	6660	0
250	20241015	151500	75351160	6660	6660	6660	6660	0
251	20241015	151400	75351160	6660	6660	6660	6660	0
252	20241015	151300	75351160	6660	6650	6660	6650	2
253	20241015	151200	75337850	6660	6640	6660	6640	40
254	20241015	151100	75071960	6640	6620	6640	6620	344
255	20241015	151000	72794660	6640	6640	6640	6640	1
256	20241015	150900	72788020	6630	6640	6640	6630	331
257	20241015	150800	70593350	6650	6640	6650	6640	46
258	20241015	150700	70287900	6650	6650	6650	6650	0
259	20241015	150600	70287900	6650	6650	6650	6650	0
260	20241015	150500	70287900	6650	6650	6650	6650	5
261	20241015	150400	70254650	6650	6650	6650	6650	0
262	20241015	150300	70254650	6650	6630	6650	6630	3
263	20241015	150200	70234740	6660	6660	6660	6660	0
264	20241015	150100	70234740	6660	6660	6660	6660	0
265	20241015	150000	70234740	6660	6660	6660	6660	0
266	20241015	145900	70234740	6660	6660	6660	6660	0
267	20241015	145800	70234740	6660	6660	6660	6660	0
268	20241015	145700	70234740	6660	6660	6660	6660	0
269	20241015	145600	70234740	6660	6660	6660	6660	0
270	20241015	145500	70234740	6660	6660	6660	6660	0
271	20241015	145400	70234740	6660	6660	6660	6660	0
272	20241015	145300	70234740	6660	6660	6660	6660	0
273	20241015	145200	70234740	6660	6660	6660	6660	1
274	20241015	145100	70228080	6660	6660	6660	6660	1
275	20241015	145000	70221420	6650	6660	6660	6650	13
276	20241015	144900	70134870	6660	6660	6660	6660	0
277	20241015	144800	70134870	6660	6660	6660	6660	0
278	20241015	144700	70134870	6660	6660	6660	6660	0
279	20241015	144600	70134870	6660	6660	6660	6660	0
280	20241015	144500	70134870	6660	6650	6660	6650	40
281	20241015	144400	69868840	6660	6660	6660	6660	0
282	20241015	144300	69868840	6660	6660	6660	6660	0
283	20241015	144200	69868840	6660	6660	6660	6660	0
284	20241015	144100	69868840	6660	6660	6660	6660	0
285	20241015	144000	69868840	6660	6660	6660	6660	0
286	20241015	143900	69868840	6660	6660	6660	6660	0
287	20241015	143800	69868840	6660	6660	6660	6660	10
288	20241015	143700	69802240	6660	6660	6660	6660	51
289	20241015	143600	69462580	6660	6660	6660	6660	0
290	20241015	143500	69462580	6660	6650	6660	6650	11
291	20241015	143400	69389420	6660	6660	6660	6660	0
292	20241015	143300	69389420	6660	6660	6660	6660	0
293	20241015	143200	69389420	6660	6660	6660	6660	0
294	20241015	143100	69389420	6660	6660	6660	6660	0
295	20241015	143000	69389420	6660	6650	6660	6650	55
296	20241015	142900	69023140	6650	6650	6650	6650	3
297	20241015	142800	69003190	6660	6650	6660	6650	12
298	20241015	142700	68923320	6660	6650	6660	6650	19
299	20241015	142600	68796940	6650	6630	6650	6630	212
300	20241015	142500	67391360	6630	6640	6640	6630	242
301	20241015	142400	65786080	6650	6650	6650	6650	0
302	20241015	142300	65786080	6650	6650	6650	6650	0
303	20241015	142200	65786080	6650	6650	6650	6650	0
304	20241015	142100	65786080	6650	6650	6650	6650	0
305	20241015	142000	65786080	6650	6650	6650	6650	0
306	20241015	141900	65786080	6650	6650	6650	6650	3
307	20241015	141800	65766130	6650	6650	6650	6650	1
308	20241015	141700	65759480	6650	6650	6650	6650	0
309	20241015	141600	65759480	6650	6650	6650	6650	13
310	20241015	141500	65673030	6650	6650	6650	6650	0
311	20241015	141400	65673030	6650	6650	6650	6650	0
312	20241015	141300	65673030	6650	6650	6650	6650	20
313	20241015	141200	65540030	6660	6660	6660	6660	0
314	20241015	141100	65540030	6660	6660	6660	6660	0
315	20241015	141000	65540030	6660	6650	6660	6650	4
316	20241015	140900	65513420	6660	6660	6660	6660	0
317	20241015	140800	65513420	6660	6660	6660	6660	0
318	20241015	140700	65513420	6660	6660	6660	6660	0
319	20241015	140600	65513420	6660	6660	6660	6660	0
320	20241015	140500	65513420	6660	6660	6660	6660	0
321	20241015	140400	65513420	6660	6660	6660	6660	0
322	20241015	140300	65513420	6660	6660	6660	6660	0
323	20241015	140200	65513420	6660	6660	6660	6660	0
324	20241015	140100	65513420	6660	6660	6660	6660	0
325	20241015	140000	65513420	6660	6660	6660	6660	0
326	20241015	135900	65513420	6660	6660	6660	6660	75
327	20241015	135800	65013920	6660	6660	6660	6660	0
328	20241015	135700	65013920	6660	6660	6660	6660	0
329	20241015	135600	65013920	6660	6660	6660	6660	0
330	20241015	135500	65013920	6660	6660	6660	6660	0
331	20241015	135400	65013920	6660	6660	6660	6660	0
332	20241015	135300	65013920	6660	6660	6660	6660	0
333	20241015	135200	65013920	6660	6660	6660	6660	228
334	20241015	135100	63495440	6660	6660	6660	6660	0
335	20241015	135000	63495440	6660	6660	6660	6660	0
336	20241015	134900	63495440	6660	6660	6660	6660	0
337	20241015	134800	63495440	6660	6660	6660	6660	0
338	20241015	134700	63495440	6660	6660	6660	6660	0
339	20241015	134600	63495440	6660	6660	6660	6660	0
340	20241015	134500	63495440	6660	6660	6660	6660	0
341	20241015	134400	63495440	6660	6660	6660	6660	0
342	20241015	134300	63495440	6660	6660	6660	6660	0
343	20241015	134200	63495440	6660	6660	6660	6660	0
344	20241015	134100	63495440	6660	6660	6660	6660	0
345	20241015	134000	63495440	6660	6660	6660	6660	0
346	20241015	133900	63495440	6660	6660	6660	6660	0
347	20241015	133800	63495440	6660	6660	6660	6660	0
348	20241015	133700	63495440	6660	6660	6660	6660	0
349	20241015	133600	63495440	6660	6660	6660	6660	0
350	20241015	133500	63495440	6660	6660	6660	6660	0
351	20241015	133400	63495440	6660	6660	6660	6660	0
352	20241015	133300	63495440	6660	6660	6660	6660	0
353	20241015	133200	63495440	6660	6660	6660	6660	0
354	20241015	133100	63495440	6660	6660	6660	6660	6
355	20241015	133000	63455480	6660	6650	6660	6650	16
356	20241015	132900	63348990	6660	6660	6660	6660	0
357	20241015	132800	63348990	6660	6660	6660	6660	0
358	20241015	132700	63348990	6660	6660	6660	6660	0
359	20241015	132600	63348990	6660	6660	6660	6660	0
360	20241015	132500	63348990	6660	6660	6660	6660	0
361	20241015	132400	63348990	6660	6660	6660	6660	0
362	20241015	132300	63348990	6660	6660	6660	6660	0
363	20241015	132200	63348990	6660	6660	6660	6660	0
364	20241015	132100	63348990	6660	6660	6670	6660	470
365	20241015	132000	60218780	6670	6670	6670	6670	0
366	20241015	131900	60218780	6670	6670	6670	6670	0
367	20241015	131800	60218780	6670	6670	6670	6670	0
368	20241015	131700	60218780	6670	6670	6670	6670	0
369	20241015	131600	60218780	6670	6670	6670	6670	0
370	20241015	131500	60218780	6670	6660	6670	6660	55
371	20241015	131400	59852470	6670	6670	6670	6670	1
372	20241015	131300	59845800	6660	6660	6660	6660	20
373	20241015	131200	59712600	6670	6670	6670	6670	0
374	20241015	131100	59712600	6670	6670	6670	6670	0
375	20241015	131000	59712600	6670	6670	6670	6670	0
376	20241015	130900	59712600	6670	6670	6670	6670	0
377	20241015	130800	59712600	6670	6670	6670	6670	0
378	20241015	130700	59712600	6670	6670	6670	6670	0
379	20241015	130600	59712600	6670	6670	6670	6670	0
380	20241015	130500	59712600	6670	6670	6670	6670	0
381	20241015	130400	59712600	6670	6670	6670	6670	0
382	20241015	130300	59712600	6670	6670	6670	6670	0
383	20241015	130200	59712600	6670	6660	6670	6660	150
384	20241015	130100	58712150	6670	6670	6670	6670	0
385	20241015	130000	58712150	6670	6670	6670	6670	0
386	20241015	125900	58712150	6670	6670	6670	6670	0
387	20241015	125800	58712150	6670	6670	6670	6670	0
388	20241015	125700	58712150	6670	6670	6670	6670	0
389	20241015	125600	58712150	6670	6670	6670	6670	0
390	20241015	125500	58712150	6670	6670	6670	6670	0
391	20241015	125400	58712150	6670	6670	6670	6670	0
392	20241015	125300	58712150	6670	6670	6670	6670	0
393	20241015	125200	58712150	6670	6670	6670	6670	0
394	20241015	125100	58712150	6670	6670	6670	6670	0
395	20241015	125000	58712150	6670	6670	6670	6670	0
396	20241015	124900	58712150	6670	6670	6670	6670	5
397	20241015	124800	58678800	6670	6670	6670	6670	1
398	20241015	124700	58672130	6670	6670	6670	6670	0
399	20241015	124600	58672130	6670	6670	6670	6670	0
400	20241015	124500	58672130	6670	6670	6670	6670	1
401	20241015	124400	58665460	6670	6670	6670	6670	0
402	20241015	124300	58665460	6670	6670	6670	6670	0
403	20241015	124200	58665460	6670	6670	6670	6670	0
404	20241015	124100	58665460	6670	6660	6670	6660	12
405	20241015	124000	58585530	6660	6640	6660	6640	25
406	20241015	123900	58419510	6670	6670	6670	6670	0
407	20241015	123800	58419510	6670	6670	6670	6670	0
408	20241015	123700	58419510	6670	6670	6670	6670	0
409	20241015	123600	58419510	6670	6670	6670	6670	0
410	20241015	123500	58419510	6670	6670	6670	6670	0
411	20241015	123400	58419510	6670	6670	6670	6670	0
412	20241015	123300	58419510	6670	6670	6670	6670	0
413	20241015	123200	58419510	6670	6670	6670	6670	0
414	20241015	123100	58419510	6670	6670	6670	6670	0
415	20241015	123000	58419510	6670	6670	6670	6670	0
416	20241015	122900	58419510	6670	6670	6670	6670	0
417	20241015	122800	58419510	6670	6670	6670	6670	0
418	20241015	122700	58419510	6670	6670	6670	6670	1
419	20241015	122600	58412840	6640	6650	6670	6640	11
420	20241015	122500	58339670	6660	6660	6660	6660	0
421	20241015	122400	58339670	6660	6660	6660	6660	0
422	20241015	122300	58339670	6660	6660	6660	6660	0
423	20241015	122200	58339670	6660	6660	6660	6660	0
424	20241015	122100	58339670	6660	6660	6660	6660	0
425	20241015	122000	58339670	6660	6660	6660	6660	0
426	20241015	121900	58339670	6660	6660	6660	6660	1
427	20241015	121800	58333010	6670	6670	6670	6670	1
428	20241015	121700	58326340	6670	6670	6670	6670	0
429	20241015	121600	58326340	6670	6670	6670	6670	0
430	20241015	121500	58326340	6670	6670	6670	6670	0
431	20241015	121400	58326340	6670	6670	6670	6670	0
432	20241015	121300	58326340	6670	6670	6670	6670	0
433	20241015	121200	58326340	6670	6670	6670	6670	0
434	20241015	121100	58326340	6670	6670	6670	6670	0
435	20241015	121000	58326340	6670	6670	6670	6670	0
436	20241015	120900	58326340	6670	6670	6670	6670	0
437	20241015	120800	58326340	6670	6670	6670	6670	1
438	20241015	120700	58319670	6670	6670	6670	6670	5
439	20241015	120600	58286320	6670	6670	6670	6670	1
440	20241015	120500	58279650	6630	6630	6630	6630	0
441	20241015	120400	58279650	6630	6630	6630	6630	2
442	20241015	120300	58266390	6670	6650	6670	6650	499
443	20241015	120200	54943150	6650	6650	6650	6650	0
444	20241015	120100	54943150	6650	6650	6650	6650	0
445	20241015	120000	54943150	6650	6650	6650	6650	0
446	20241015	115900	54943150	6650	6650	6650	6650	0
447	20241015	115800	54943150	6650	6650	6650	6650	0
448	20241015	115700	54943150	6650	6650	6650	6650	0
449	20241015	115600	54943150	6650	6650	6650	6650	0
450	20241015	115500	54943150	6650	6650	6650	6650	0
451	20241015	115400	54943150	6650	6650	6650	6650	0
452	20241015	115300	54943150	6650	6650	6660	6650	383
453	20241015	115200	52393850	6650	6650	6650	6650	0
454	20241015	115100	52393850	6650	6650	6650	6650	5
455	20241015	115000	52360600	6650	6650	6650	6650	0
456	20241015	114900	52360600	6650	6650	6650	6650	60
457	20241015	114800	51961600	6650	6650	6650	6650	0
458	20241015	114700	51961600	6650	6650	6650	6650	0
459	20241015	114600	51961600	6650	6650	6650	6650	0
460	20241015	114500	51961600	6650	6650	6650	6650	1
461	20241015	114400	51954950	6650	6650	6650	6650	0
462	20241015	114300	51954950	6650	6650	6650	6650	0
463	20241015	114200	51954950	6650	6650	6650	6650	0
464	20241015	114100	51954950	6650	6650	6650	6650	0
465	20241015	114000	51954950	6650	6650	6650	6650	0
466	20241015	113900	51954950	6650	6650	6650	6650	0
467	20241015	113800	51954950	6650	6650	6650	6650	0
468	20241015	113700	51954950	6650	6650	6650	6650	0
469	20241015	113600	51954950	6650	6650	6650	6650	0
470	20241015	113500	51954950	6650	6650	6650	6650	20
471	20241015	113400	51821950	6650	6650	6650	6650	0
472	20241015	113300	51821950	6650	6650	6650	6650	0
473	20241015	113200	51821950	6650	6650	6650	6650	10
474	20241015	113100	51755450	6650	6650	6650	6650	6
475	20241015	113000	51715550	6650	6650	6650	6650	0
476	20241015	112900	51715550	6650	6650	6650	6650	0
477	20241015	112800	51715550	6650	6650	6650	6650	0
478	20241015	112700	51715550	6650	6650	6650	6650	0
479	20241015	112600	51715550	6650	6650	6650	6650	0
480	20241015	112500	51715550	6650	6650	6650	6650	3
481	20241015	112400	51695600	6660	6660	6660	6660	0
482	20241015	112300	51695600	6660	6660	6660	6660	0
483	20241015	112200	51695600	6660	6660	6660	6660	0
484	20241015	112100	51695600	6660	6660	6660	6660	2
485	20241015	112000	51682280	6660	6660	6660	6660	100
486	20241015	111900	51016280	6660	6660	6660	6660	2
487	20241015	111800	51002960	6660	6660	6660	6660	0
488	20241015	111700	51002960	6660	6660	6660	6660	0
489	20241015	111600	51002960	6660	6660	6660	6660	0
490	20241015	111500	51002960	6660	6660	6660	6660	0
491	20241015	111400	51002960	6660	6660	6660	6660	0
492	20241015	111300	51002960	6660	6650	6660	6570	2509
493	20241015	111200	34452810	6640	6640	6640	6640	26
494	20241015	111100	34280170	6640	6640	6640	6640	0
495	20241015	111000	34280170	6640	6640	6640	6640	0
496	20241015	110900	34280170	6640	6640	6640	6640	0
497	20241015	110800	34280170	6640	6640	6640	6640	0
498	20241015	110700	34280170	6640	6640	6640	6640	0
499	20241015	110600	34280170	6640	6640	6640	6640	0
500	20241015	110500	34280170	6640	6640	6640	6640	0
501	20241015	110400	34280170	6640	6640	6640	6640	11
502	20241015	110300	34207130	6640	6640	6640	6640	3
503	20241015	110200	34187210	6640	6640	6640	6640	5
504	20241015	110100	34154010	6640	6640	6640	6640	0
505	20241015	110000	34154010	6640	6640	6640	6640	0
506	20241015	105900	34154010	6640	6640	6640	6640	0
507	20241015	105800	34154010	6640	6640	6640	6640	11
508	20241015	105700	34080970	6640	6640	6640	6640	1
509	20241015	105600	34074330	6640	6640	6640	6640	0
510	20241015	105500	34074330	6640	6640	6640	6640	0
511	20241015	105400	34074330	6640	6640	6640	6640	0
512	20241015	105300	34074330	6640	6640	6640	6640	0
513	20241015	105200	34074330	6640	6640	6640	6640	0
514	20241015	105100	34074330	6640	6620	6640	6620	16
515	20241015	105000	33968380	6620	6620	6620	6620	0
516	20241015	104900	33968380	6620	6620	6620	6620	0
517	20241015	104800	33968380	6620	6620	6620	6620	0
518	20241015	104700	33968380	6620	6620	6620	6620	0
519	20241015	104600	33968380	6620	6620	6620	6620	0
520	20241015	104500	33968380	6620	6620	6620	6620	0
521	20241015	104400	33968380	6620	6620	6620	6620	0
522	20241015	104300	33968380	6620	6620	6620	6620	0
523	20241015	104200	33968380	6620	6620	6620	6620	0
524	20241015	104100	33968380	6620	6620	6620	6620	1
525	20241015	104000	33961760	6610	6610	6610	6610	8
526	20241015	103900	33908880	6600	6600	6600	6600	0
527	20241015	103800	33908880	6600	6600	6600	6600	0
528	20241015	103700	33908880	6600	6600	6600	6600	0
529	20241015	103600	33908880	6600	6600	6600	6600	0
530	20241015	103500	33908880	6600	6600	6600	6600	405
531	20241015	103400	31235880	6610	6620	6620	6610	541
532	20241015	103300	27659060	6650	6650	6650	6650	0
533	20241015	103200	27659060	6650	6650	6650	6650	0
534	20241015	103100	27659060	6650	6650	6650	6650	0
535	20241015	103000	27659060	6650	6650	6650	6650	0
536	20241015	102900	27659060	6650	6650	6650	6650	0
537	20241015	102800	27659060	6650	6650	6650	6650	0
538	20241015	102700	27659060	6650	6650	6650	6650	0
539	20241015	102600	27659060	6650	6650	6650	6650	0
540	20241015	102500	27659060	6650	6650	6650	6650	0
541	20241015	102400	27659060	6650	6650	6650	6650	0
542	20241015	102300	27659060	6650	6650	6650	6650	0
543	20241015	102200	27659060	6650	6650	6650	6650	0
544	20241015	102100	27659060	6650	6650	6650	6650	1
545	20241015	102000	27652410	6620	6620	6620	6620	0
546	20241015	101900	27652410	6620	6620	6620	6620	0
547	20241015	101800	27652410	6620	6620	6620	6620	0
548	20241015	101700	27652410	6620	6620	6620	6620	0
549	20241015	101600	27652410	6620	6620	6620	6620	0
550	20241015	101500	27652410	6620	6620	6620	6620	0
551	20241015	101400	27652410	6620	6620	6620	6620	0
552	20241015	101300	27652410	6620	6620	6620	6620	0
553	20241015	101200	27652410	6620	6620	6620	6620	0
554	20241015	101100	27652410	6620	6620	6620	6620	0
555	20241015	101000	27652410	6620	6620	6620	6620	0
556	20241015	100900	27652410	6620	6620	6620	6620	0
557	20241015	100800	27652410	6620	6620	6620	6620	0
558	20241015	100700	27652410	6620	6620	6620	6620	12
559	20241015	100600	27572970	6650	6650	6650	6650	0
560	20241015	100500	27572970	6650	6650	6650	6650	0
561	20241015	100400	27572970	6650	6650	6650	6650	0
562	20241015	100300	27572970	6650	6650	6650	6650	0
563	20241015	100200	27572970	6650	6650	6650	6650	0
564	20241015	100100	27572970	6650	6650	6650	6650	0
565	20241015	100000	27572970	6650	6650	6650	6650	0
566	20241015	095900	27572970	6650	6650	6650	6650	0
567	20241015	095800	27572970	6650	6650	6650	6650	0
568	20241015	095700	27572970	6650	6650	6650	6650	1
569	20241015	095600	27566320	6660	6660	6660	6660	0
570	20241015	095500	27566320	6660	6660	6660	6660	0
571	20241015	095400	27566320	6660	6660	6660	6660	0
572	20241015	095300	27566320	6660	6650	6660	6600	2261
573	20241015	095200	12616780	6650	6650	6650	6650	0
574	20241015	095100	12616780	6650	6650	6650	6650	0
575	20241015	095000	12616780	6650	6650	6650	6650	0
576	20241015	094900	12616780	6650	6650	6650	6650	1
577	20241015	094800	12610130	6640	6640	6640	6640	0
578	20241015	094700	12610130	6640	6640	6640	6640	0
579	20241015	094600	12610130	6640	6640	6640	6640	161
580	20241015	094500	11541090	6680	6680	6680	6680	0
581	20241015	094400	11541090	6680	6680	6680	6680	0
582	20241015	094300	11541090	6680	6680	6680	6680	0
583	20241015	094200	11541090	6680	6680	6680	6680	0
584	20241015	094100	11541090	6680	6680	6680	6680	3
585	20241015	094000	11521050	6640	6640	6640	6640	0
586	20241015	093900	11521050	6640	6640	6640	6640	0
587	20241015	093800	11521050	6640	6640	6640	6640	0
588	20241015	093700	11521050	6640	6640	6640	6640	211
589	20241015	093600	10120010	6680	6680	6680	6680	1
590	20241015	093500	10113330	6640	6640	6640	6640	205
591	20241015	093400	8752130	6640	6640	6640	6640	0
592	20241015	093300	8752130	6640	6640	6640	6640	0
593	20241015	093200	8752130	6640	6640	6640	6640	45
594	20241015	093100	8453330	6640	6640	6640	6640	0
595	20241015	093000	8453330	6640	6650	6650	6640	5
596	20241015	092900	8420090	6640	6640	6640	6640	0
597	20241015	092800	8420090	6640	6640	6640	6640	0
598	20241015	092700	8420090	6640	6640	6640	6640	0
599	20241015	092600	8420090	6640	6640	6640	6640	0
600	20241015	092500	8420090	6640	6640	6640	6640	0
601	20241015	092400	8420090	6640	6640	6640	6640	0
602	20241015	092300	8420090	6640	6640	6640	6640	0
603	20241015	092200	8420090	6640	6640	6640	6640	22
604	20241015	092100	8274010	6640	6640	6640	6640	0
605	20241015	092000	8274010	6640	6640	6640	6640	0
606	20241015	091900	8274010	6640	6640	6640	6640	0
607	20241015	091800	8274010	6640	6640	6640	6640	20
608	20241015	091700	8141210	6640	6640	6640	6640	0
609	20241015	091600	8141210	6640	6640	6640	6640	0
610	20241015	091500	8141210	6640	6640	6640	6640	45
611	20241015	091400	7842410	6640	6640	6640	6640	20
612	20241015	091300	7709610	6630	6630	6630	6630	0
613	20241015	091200	7709610	6630	6640	6640	6630	60
614	20241015	091100	7311730	6640	6640	6640	6640	50
615	20241015	091000	6979730	6640	6640	6640	6640	2
616	20241015	090900	6966450	6670	6670	6680	6670	103
617	20241015	090800	6279170	6640	6640	6640	6640	0
618	20241015	090700	6279170	6640	6640	6640	6640	0
619	20241015	090600	6279170	6640	6640	6640	6640	508
620	20241015	090500	2906050	6650	6650	6650	6650	0
621	20241015	090400	2906050	6650	6650	6650	6650	50
622	20241015	090300	2573550	6650	6650	6650	6650	0
623	20241015	090200	2573550	6650	6650	6650	6650	0
624	20241015	090100	2573550	6650	6650	6650	6650	0
625	20241015	090000	2573550	6650	6650	6650	6650	387