KissMeData/044820/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	192900	16985250	8750	8750	8750	8750	105
3	20241004	192800	16985250	8750	8750	8750	8750	0
4	20241004	192700	16985250	8750	8750	8750	8750	0
5	20241004	192600	16985250	8750	8750	8750	8750	0
6	20241004	192500	16985250	8750	8750	8750	8750	0
7	20241004	192400	16985250	8750	8750	8750	8750	0
8	20241004	192300	16985250	8750	8750	8750	8750	0
9	20241004	192200	16985250	8750	8750	8750	8750	0
10	20241004	192100	16985250	8750	8750	8750	8750	0
11	20241004	192000	16985250	8750	8750	8750	8750	0
12	20241004	191900	16985250	8750	8750	8750	8750	0
13	20241004	191800	16985250	8750	8750	8750	8750	0
14	20241004	191700	16985250	8750	8750	8750	8750	0
15	20241004	191600	16985250	8750	8750	8750	8750	0
16	20241004	191500	16985250	8750	8750	8750	8750	0
17	20241004	191400	16985250	8750	8750	8750	8750	0
18	20241004	191300	16985250	8750	8750	8750	8750	0
19	20241004	191200	16985250	8750	8750	8750	8750	0
20	20241004	191100	16985250	8750	8750	8750	8750	0
21	20241004	191000	16985250	8750	8750	8750	8750	0
22	20241004	190900	16985250	8750	8750	8750	8750	0
23	20241004	190800	16985250	8750	8750	8750	8750	0
24	20241004	190700	16985250	8750	8750	8750	8750	0
25	20241004	190600	16985250	8750	8750	8750	8750	0
26	20241004	190500	16985250	8750	8750	8750	8750	0
27	20241004	190400	16985250	8750	8750	8750	8750	0
28	20241004	190300	16985250	8750	8750	8750	8750	0
29	20241004	190200	16985250	8750	8750	8750	8750	0
30	20241004	190100	16985250	8750	8750	8750	8750	0
31	20241004	190000	16985250	8750	8750	8750	8750	0
32	20241004	185900	16985250	8750	8750	8750	8750	105
33	20241004	185800	16985250	8750	8750	8750	8750	0
34	20241004	185700	16985250	8750	8750	8750	8750	0
35	20241004	185600	16985250	8750	8750	8750	8750	0
36	20241004	185500	16985250	8750	8750	8750	8750	0
37	20241004	185400	16985250	8750	8750	8750	8750	0
38	20241004	185300	16985250	8750	8750	8750	8750	0
39	20241004	185200	16985250	8750	8750	8750	8750	0
40	20241004	185100	16985250	8750	8750	8750	8750	0
41	20241004	185000	16985250	8750	8750	8750	8750	0
42	20241004	184900	16985250	8750	8750	8750	8750	0
43	20241004	184800	16985250	8750	8750	8750	8750	0
44	20241004	184700	16985250	8750	8750	8750	8750	0
45	20241004	184600	16985250	8750	8750	8750	8750	0
46	20241004	184500	16985250	8750	8750	8750	8750	0
47	20241004	184400	16985250	8750	8750	8750	8750	0
48	20241004	184300	16985250	8750	8750	8750	8750	0
49	20241004	184200	16985250	8750	8750	8750	8750	0
50	20241004	184100	16985250	8750	8750	8750	8750	0
51	20241004	184000	16985250	8750	8750	8750	8750	0
52	20241004	183900	16985250	8750	8750	8750	8750	0
53	20241004	183800	16985250	8750	8750	8750	8750	0
54	20241004	183700	16985250	8750	8750	8750	8750	0
55	20241004	183600	16985250	8750	8750	8750	8750	0
56	20241004	183500	16985250	8750	8750	8750	8750	0
57	20241004	183400	16985250	8750	8750	8750	8750	0
58	20241004	183300	16985250	8750	8750	8750	8750	0
59	20241004	183200	16985250	8750	8750	8750	8750	0
60	20241004	183100	16985250	8750	8750	8750	8750	0
61	20241004	183000	16985250	8750	8750	8750	8750	0
62	20241004	182900	16985250	8750	8750	8750	8750	105
63	20241004	182800	16985250	8750	8750	8750	8750	0
64	20241004	182700	16985250	8750	8750	8750	8750	0
65	20241004	182600	16985250	8750	8750	8750	8750	0
66	20241004	182500	16985250	8750	8750	8750	8750	0
67	20241004	182400	16985250	8750	8750	8750	8750	0
68	20241004	182300	16985250	8750	8750	8750	8750	0
69	20241004	182200	16985250	8750	8750	8750	8750	0
70	20241004	182100	16985250	8750	8750	8750	8750	0
71	20241004	182000	16985250	8750	8750	8750	8750	0
72	20241004	181900	16985250	8750	8750	8750	8750	0
73	20241004	181800	16985250	8750	8750	8750	8750	0
74	20241004	181700	16985250	8750	8750	8750	8750	0
75	20241004	181600	16985250	8750	8750	8750	8750	0
76	20241004	181500	16985250	8750	8750	8750	8750	0
77	20241004	181400	16985250	8750	8750	8750	8750	0
78	20241004	181300	16985250	8750	8750	8750	8750	0
79	20241004	181200	16985250	8750	8750	8750	8750	0
80	20241004	181100	16985250	8750	8750	8750	8750	0
81	20241004	181000	16985250	8750	8750	8750	8750	0
82	20241004	180900	16985250	8750	8750	8750	8750	0
83	20241004	180800	16985250	8750	8750	8750	8750	0
84	20241004	180700	16985250	8750	8750	8750	8750	0
85	20241004	180600	16985250	8750	8750	8750	8750	0
86	20241004	180500	16985250	8750	8750	8750	8750	0
87	20241004	180400	16985250	8750	8750	8750	8750	0
88	20241004	180300	16985250	8750	8750	8750	8750	0
89	20241004	180200	16985250	8750	8750	8750	8750	0
90	20241004	180100	16985250	8750	8750	8750	8750	0
91	20241004	180000	16985250	8750	8750	8750	8750	0
92	20241004	175900	16985250	8750	8750	8750	8750	105
93	20241004	175800	16985250	8750	8750	8750	8750	0
94	20241004	175700	16985250	8750	8750	8750	8750	0
95	20241004	175600	16985250	8750	8750	8750	8750	0
96	20241004	175500	16985250	8750	8750	8750	8750	0
97	20241004	175400	16985250	8750	8750	8750	8750	0
98	20241004	175300	16985250	8750	8750	8750	8750	0
99	20241004	175200	16985250	8750	8750	8750	8750	0
100	20241004	175100	16985250	8750	8750	8750	8750	0
101	20241004	175000	16985250	8750	8750	8750	8750	0
102	20241004	174900	16985250	8750	8750	8750	8750	0
103	20241004	174800	16985250	8750	8750	8750	8750	0
104	20241004	174700	16985250	8750	8750	8750	8750	0
105	20241004	174600	16985250	8750	8750	8750	8750	0
106	20241004	174500	16985250	8750	8750	8750	8750	0
107	20241004	174400	16985250	8750	8750	8750	8750	0
108	20241004	174300	16985250	8750	8750	8750	8750	0
109	20241004	174200	16985250	8750	8750	8750	8750	0
110	20241004	174100	16985250	8750	8750	8750	8750	0
111	20241004	174000	16985250	8750	8750	8750	8750	0
112	20241004	173900	16985250	8750	8750	8750	8750	0
113	20241004	173800	16985250	8750	8750	8750	8750	0
114	20241004	173700	16985250	8750	8750	8750	8750	0
115	20241004	173600	16985250	8750	8750	8750	8750	0
116	20241004	173500	16985250	8750	8750	8750	8750	0
117	20241004	173400	16985250	8750	8750	8750	8750	0
118	20241004	173300	16985250	8750	8750	8750	8750	0
119	20241004	173200	16985250	8750	8750	8750	8750	0
120	20241004	173100	16985250	8750	8750	8750	8750	0
121	20241004	173000	16985250	8750	8750	8750	8750	0
122	20241004	172900	16985250	8750	8750	8750	8750	105
123	20241004	172800	16985250	8750	8750	8750	8750	0
124	20241004	172700	16985250	8750	8750	8750	8750	0
125	20241004	172600	16985250	8750	8750	8750	8750	0
126	20241004	172500	16985250	8750	8750	8750	8750	0
127	20241004	172400	16985250	8750	8750	8750	8750	0
128	20241004	172300	16985250	8750	8750	8750	8750	0
129	20241004	172200	16985250	8750	8750	8750	8750	0
130	20241004	172100	16985250	8750	8750	8750	8750	0
131	20241004	172000	16985250	8750	8750	8750	8750	0
132	20241004	171900	16985250	8750	8750	8750	8750	0
133	20241004	171800	16985250	8750	8750	8750	8750	0
134	20241004	171700	16985250	8750	8750	8750	8750	0
135	20241004	171600	16985250	8750	8750	8750	8750	0
136	20241004	171500	16985250	8750	8750	8750	8750	0
137	20241004	171400	16985250	8750	8750	8750	8750	0
138	20241004	171300	16985250	8750	8750	8750	8750	0
139	20241004	171200	16985250	8750	8750	8750	8750	0
140	20241004	171100	16985250	8750	8750	8750	8750	0
141	20241004	171000	16985250	8750	8750	8750	8750	0
142	20241004	170900	16985250	8750	8750	8750	8750	0
143	20241004	170800	16985250	8750	8750	8750	8750	0
144	20241004	170700	16985250	8750	8750	8750	8750	0
145	20241004	170600	16985250	8750	8750	8750	8750	0
146	20241004	170500	16985250	8750	8750	8750	8750	0
147	20241004	170400	16985250	8750	8750	8750	8750	0
148	20241004	170300	16985250	8750	8750	8750	8750	0
149	20241004	170200	16985250	8750	8750	8750	8750	0
150	20241004	170100	16985250	8750	8750	8750	8750	0
151	20241004	170000	16985250	8750	8750	8750	8750	0
152	20241004	165900	16985250	8750	8750	8750	8750	105
153	20241004	165800	16985250	8750	8750	8750	8750	0
154	20241004	165700	16985250	8750	8750	8750	8750	0
155	20241004	165600	16985250	8750	8750	8750	8750	0
156	20241004	165500	16985250	8750	8750	8750	8750	0
157	20241004	165400	16985250	8750	8750	8750	8750	0
158	20241004	165300	16985250	8750	8750	8750	8750	0
159	20241004	165200	16985250	8750	8750	8750	8750	0
160	20241004	165100	16985250	8750	8750	8750	8750	0
161	20241004	165000	16985250	8750	8750	8750	8750	0
162	20241004	164900	16985250	8750	8750	8750	8750	0
163	20241004	164800	16985250	8750	8750	8750	8750	0
164	20241004	164700	16985250	8750	8750	8750	8750	0
165	20241004	164600	16985250	8750	8750	8750	8750	0
166	20241004	164500	16985250	8750	8750	8750	8750	0
167	20241004	164400	16985250	8750	8750	8750	8750	0
168	20241004	164300	16985250	8750	8750	8750	8750	0
169	20241004	164200	16985250	8750	8750	8750	8750	0
170	20241004	164100	16985250	8750	8750	8750	8750	0
171	20241004	164000	16985250	8750	8750	8750	8750	0
172	20241004	163900	16985250	8750	8750	8750	8750	0
173	20241004	163800	16985250	8750	8750	8750	8750	0
174	20241004	163700	16985250	8750	8750	8750	8750	0
175	20241004	163600	16985250	8750	8750	8750	8750	0
176	20241004	163500	16985250	8750	8750	8750	8750	0
177	20241004	163400	16985250	8750	8750	8750	8750	0
178	20241004	163300	16985250	8750	8750	8750	8750	0
179	20241004	163200	16985250	8750	8750	8750	8750	0
180	20241004	163100	16985250	8750	8750	8750	8750	0
181	20241004	163000	16985250	8750	8750	8750	8750	0
182	20241004	162900	16985250	8750	8750	8750	8750	105
183	20241004	162800	16985250	8750	8750	8750	8750	0
184	20241004	162700	16985250	8750	8750	8750	8750	0
185	20241004	162600	16985250	8750	8750	8750	8750	0
186	20241004	162500	16985250	8750	8750	8750	8750	0
187	20241004	162400	16985250	8750	8750	8750	8750	0
188	20241004	162300	16985250	8750	8750	8750	8750	0
189	20241004	162200	16985250	8750	8750	8750	8750	0
190	20241004	162100	16985250	8750	8750	8750	8750	0
191	20241004	162000	16985250	8750	8750	8750	8750	0
192	20241004	161900	16985250	8750	8750	8750	8750	0
193	20241004	161800	16985250	8750	8750	8750	8750	0
194	20241004	161700	16985250	8750	8750	8750	8750	0
195	20241004	161600	16985250	8750	8750	8750	8750	0
196	20241004	161500	16985250	8750	8750	8750	8750	0
197	20241004	161400	16985250	8750	8750	8750	8750	0
198	20241004	161300	16985250	8750	8750	8750	8750	0
199	20241004	161200	16985250	8750	8750	8750	8750	0
200	20241004	161100	16985250	8750	8750	8750	8750	0
201	20241004	161000	16985250	8750	8750	8750	8750	0
202	20241004	160900	16985250	8750	8750	8750	8750	0
203	20241004	160800	16985250	8750	8750	8750	8750	0
204	20241004	160700	16985250	8750	8750	8750	8750	0
205	20241004	160600	16985250	8750	8750	8750	8750	0
206	20241004	160500	16985250	8750	8750	8750	8750	0
207	20241004	160400	16985250	8750	8750	8750	8750	0
208	20241004	160300	16985250	8750	8750	8750	8750	0
209	20241004	160200	16985250	8750	8750	8750	8750	0
210	20241004	160100	16985250	8750	8750	8750	8750	0
211	20241004	160000	16985250	8750	8750	8750	8750	0
212	20241004	155900	16985250	8750	8750	8750	8750	105
213	20241004	155800	16985250	8750	8750	8750	8750	0
214	20241004	155700	16985250	8750	8750	8750	8750	0
215	20241004	155600	16985250	8750	8750	8750	8750	0
216	20241004	155500	16985250	8750	8750	8750	8750	0
217	20241004	155400	16985250	8750	8750	8750	8750	0
218	20241004	155300	16985250	8750	8750	8750	8750	0
219	20241004	155200	16985250	8750	8750	8750	8750	0
220	20241004	155100	16985250	8750	8750	8750	8750	0
221	20241004	155000	16985250	8750	8750	8750	8750	0
222	20241004	154900	16985250	8750	8750	8750	8750	0
223	20241004	154800	16985250	8750	8750	8750	8750	0
224	20241004	154700	16985250	8750	8750	8750	8750	0
225	20241004	154600	16985250	8750	8750	8750	8750	0
226	20241004	154500	16985250	8750	8750	8750	8750	0
227	20241004	154400	16985250	8750	8750	8750	8750	0
228	20241004	154300	16985250	8750	8750	8750	8750	0
229	20241004	154200	16985250	8750	8750	8750	8750	0
230	20241004	154100	16985250	8750	8750	8750	8750	0
231	20241004	154000	16985250	8750	8750	8750	8750	0
232	20241004	153900	16985250	8750	8750	8750	8750	0
233	20241004	153800	16985250	8750	8750	8750	8750	0
234	20241004	153700	16985250	8750	8750	8750	8750	0
235	20241004	153600	16985250	8750	8750	8750	8750	0
236	20241004	153500	16985250	8750	8750	8750	8750	0
237	20241004	153400	16985250	8750	8750	8750	8750	0
238	20241004	153300	16985250	8750	8750	8750	8750	0
239	20241004	153200	16985250	8750	8750	8750	8750	0
240	20241004	153100	16985250	8750	8750	8750	8750	0
241	20241004	153000	16985250	8750	8750	8750	8750	105
242	20241004	152900	16066500	8750	8750	8750	8750	0
243	20241004	152800	16066500	8750	8750	8750	8750	0
244	20241004	152700	16066500	8750	8750	8750	8750	0
245	20241004	152600	16066500	8750	8750	8750	8750	0
246	20241004	152500	16066500	8750	8750	8750	8750	0
247	20241004	152400	16066500	8750	8750	8750	8750	0
248	20241004	152300	16066500	8750	8750	8750	8750	0
249	20241004	152200	16066500	8750	8750	8750	8750	0
250	20241004	152100	16066500	8750	8750	8750	8750	0
251	20241004	152000	16066500	8750	8750	8750	8750	0
252	20241004	151900	16066500	8750	8700	8750	8700	23
253	20241004	151800	15866350	8760	8690	8760	8690	239
254	20241004	151700	13789370	8690	8690	8690	8690	0
255	20241004	151600	13789370	8690	8670	8690	8670	246
256	20241004	151500	11656530	8670	8670	8670	8670	0
257	20241004	151400	11656530	8670	8670	8670	8670	0
258	20241004	151300	11656530	8670	8670	8670	8670	20
259	20241004	151200	11483130	8670	8670	8670	8670	0
260	20241004	151100	11483130	8670	8670	8670	8670	0
261	20241004	151000	11483130	8670	8670	8670	8670	0
262	20241004	150900	11483130	8670	8670	8670	8670	0
263	20241004	150800	11483130	8670	8670	8670	8670	0
264	20241004	150700	11483130	8670	8670	8670	8670	0
265	20241004	150600	11483130	8670	8670	8670	8670	0
266	20241004	150500	11483130	8670	8670	8670	8670	0
267	20241004	150400	11483130	8670	8670	8670	8670	0
268	20241004	150300	11483130	8670	8670	8670	8670	0
269	20241004	150200	11483130	8670	8670	8670	8670	0
270	20241004	150100	11483130	8670	8670	8670	8670	0
271	20241004	150000	11483130	8670	8670	8670	8670	0
272	20241004	145900	11483130	8670	8670	8670	8670	0
273	20241004	145800	11483130	8670	8670	8670	8670	0
274	20241004	145700	11483130	8670	8670	8670	8670	0
275	20241004	145600	11483130	8670	8670	8670	8670	20
276	20241004	145500	11309730	8670	8670	8670	8670	0
277	20241004	145400	11309730	8670	8670	8670	8670	0
278	20241004	145300	11309730	8670	8670	8670	8670	0
279	20241004	145200	11309730	8670	8670	8670	8670	0
280	20241004	145100	11309730	8670	8670	8670	8670	0
281	20241004	145000	11309730	8670	8670	8670	8670	0
282	20241004	144900	11309730	8670	8670	8670	8670	0
283	20241004	144800	11309730	8670	8670	8670	8670	0
284	20241004	144700	11309730	8670	8670	8670	8670	0
285	20241004	144600	11309730	8670	8670	8670	8670	0
286	20241004	144500	11309730	8670	8670	8670	8670	0
287	20241004	144400	11309730	8670	8670	8670	8670	0
288	20241004	144300	11309730	8670	8670	8670	8670	0
289	20241004	144200	11309730	8670	8670	8670	8670	0
290	20241004	144100	11309730	8670	8670	8670	8670	0
291	20241004	144000	11309730	8670	8670	8670	8670	0
292	20241004	143900	11309730	8670	8670	8670	8670	0
293	20241004	143800	11309730	8670	8670	8670	8670	0
294	20241004	143700	11309730	8670	8670	8670	8670	0
295	20241004	143600	11309730	8670	8670	8670	8670	0
296	20241004	143500	11309730	8670	8670	8670	8670	0
297	20241004	143400	11309730	8670	8670	8670	8670	0
298	20241004	143300	11309730	8670	8670	8670	8670	0
299	20241004	143200	11309730	8670	8670	8670	8670	0
300	20241004	143100	11309730	8670	8660	8670	8660	3
301	20241004	143000	11283740	8670	8670	8670	8670	0
302	20241004	142900	11283740	8670	8670	8670	8670	0
303	20241004	142800	11283740	8670	8670	8670	8670	0
304	20241004	142700	11283740	8670	8670	8670	8670	0
305	20241004	142600	11283740	8670	8670	8670	8670	0
306	20241004	142500	11283740	8670	8670	8670	8670	0
307	20241004	142400	11283740	8670	8670	8670	8670	0
308	20241004	142300	11283740	8670	8670	8670	8670	0
309	20241004	142200	11283740	8670	8670	8670	8670	0
310	20241004	142100	11283740	8670	8670	8670	8670	2
311	20241004	142000	11266400	8670	8670	8670	8670	0
312	20241004	141900	11266400	8670	8670	8670	8670	0
313	20241004	141800	11266400	8670	8670	8670	8670	0
314	20241004	141700	11266400	8670	8670	8670	8670	0
315	20241004	141600	11266400	8670	8670	8670	8670	0
316	20241004	141500	11266400	8670	8670	8670	8670	0
317	20241004	141400	11266400	8670	8670	8670	8670	0
318	20241004	141300	11266400	8670	8670	8670	8670	0
319	20241004	141200	11266400	8670	8670	8670	8670	0
320	20241004	141100	11266400	8670	8670	8670	8670	0
321	20241004	141000	11266400	8670	8670	8670	8670	0
322	20241004	140900	11266400	8670	8670	8670	8670	0
323	20241004	140800	11266400	8670	8670	8670	8670	0
324	20241004	140700	11266400	8670	8670	8670	8670	0
325	20241004	140600	11266400	8670	8670	8670	8670	1
326	20241004	140500	11257730	8660	8660	8660	8660	1
327	20241004	140400	11249070	8670	8670	8670	8670	0
328	20241004	140300	11249070	8670	8670	8670	8670	0
329	20241004	140200	11249070	8670	8670	8670	8670	0
330	20241004	140100	11249070	8670	8670	8670	8670	0
331	20241004	140000	11249070	8670	8670	8670	8670	0
332	20241004	135900	11249070	8670	8670	8670	8670	0
333	20241004	135800	11249070	8670	8670	8670	8670	0
334	20241004	135700	11249070	8670	8670	8670	8670	0
335	20241004	135600	11249070	8670	8670	8670	8670	1
336	20241004	135500	11240400	8650	8650	8650	8650	0
337	20241004	135400	11240400	8650	8650	8650	8650	0
338	20241004	135300	11240400	8650	8650	8650	8650	2
339	20241004	135200	11223100	8660	8660	8660	8660	2
340	20241004	135100	11205780	8660	8660	8660	8660	4
341	20241004	135000	11171140	8660	8660	8660	8660	4
342	20241004	134900	11136500	8670	8670	8670	8670	0
343	20241004	134800	11136500	8670	8670	8670	8670	1
344	20241004	134700	11127830	8660	8660	8660	8660	0
345	20241004	134600	11127830	8660	8660	8660	8660	0
346	20241004	134500	11127830	8660	8660	8660	8660	5
347	20241004	134400	11084530	8670	8670	8670	8670	0
348	20241004	134300	11084530	8670	8670	8670	8670	0
349	20241004	134200	11084530	8670	8670	8670	8670	0
350	20241004	134100	11084530	8670	8670	8670	8670	0
351	20241004	134000	11084530	8670	8670	8670	8670	0
352	20241004	133900	11084530	8670	8670	8670	8670	0
353	20241004	133800	11084530	8670	8670	8670	8670	0
354	20241004	133700	11084530	8670	8670	8670	8670	0
355	20241004	133600	11084530	8670	8670	8670	8670	0
356	20241004	133500	11084530	8670	8670	8670	8670	0
357	20241004	133400	11084530	8670	8670	8670	8670	1
358	20241004	133300	11075860	8670	8670	8670	8670	0
359	20241004	133200	11075860	8670	8670	8670	8670	50
360	20241004	133100	10642360	8670	8670	8670	8670	0
361	20241004	133000	10642360	8670	8670	8670	8670	0
362	20241004	132900	10642360	8670	8670	8670	8670	0
363	20241004	132800	10642360	8670	8670	8670	8670	0
364	20241004	132700	10642360	8670	8670	8670	8670	0
365	20241004	132600	10642360	8670	8670	8670	8670	0
366	20241004	132500	10642360	8670	8670	8670	8670	0
367	20241004	132400	10642360	8670	8670	8670	8670	0
368	20241004	132300	10642360	8670	8670	8670	8670	0
369	20241004	132200	10642360	8670	8670	8670	8670	0
370	20241004	132100	10642360	8670	8670	8670	8670	0
371	20241004	132000	10642360	8670	8670	8670	8670	0
372	20241004	131900	10642360	8670	8670	8670	8670	0
373	20241004	131800	10642360	8670	8670	8670	8670	0
374	20241004	131700	10642360	8670	8670	8670	8670	1
375	20241004	131600	10633690	8660	8660	8660	8660	0
376	20241004	131500	10633690	8660	8660	8660	8660	0
377	20241004	131400	10633690	8660	8660	8660	8660	6
378	20241004	131300	10581730	8660	8660	8660	8660	6
379	20241004	131200	10529770	8670	8670	8670	8670	0
380	20241004	131100	10529770	8670	8670	8670	8670	0
381	20241004	131000	10529770	8670	8670	8670	8670	0
382	20241004	130900	10529770	8670	8670	8670	8670	0
383	20241004	130800	10529770	8670	8670	8670	8670	0
384	20241004	130700	10529770	8670	8670	8670	8670	0
385	20241004	130600	10529770	8670	8670	8670	8670	0
386	20241004	130500	10529770	8670	8670	8670	8670	0
387	20241004	130400	10529770	8670	8670	8670	8670	0
388	20241004	130300	10529770	8670	8670	8670	8670	0
389	20241004	130200	10529770	8670	8670	8670	8670	0
390	20241004	130100	10529770	8670	8670	8670	8670	0
391	20241004	130000	10529770	8670	8670	8670	8670	0
392	20241004	125900	10529770	8670	8670	8670	8670	0
393	20241004	125800	10529770	8670	8670	8670	8670	0
394	20241004	125700	10529770	8670	8670	8670	8670	0
395	20241004	125600	10529770	8670	8670	8670	8670	0
396	20241004	125500	10529770	8670	8670	8670	8670	0
397	20241004	125400	10529770	8670	8670	8670	8670	0
398	20241004	125300	10529770	8670	8670	8670	8670	0
399	20241004	125200	10529770	8670	8670	8670	8670	0
400	20241004	125100	10529770	8670	8670	8670	8670	0
401	20241004	125000	10529770	8670	8670	8670	8670	0
402	20241004	124900	10529770	8670	8670	8670	8670	0
403	20241004	124800	10529770	8670	8670	8670	8670	0
404	20241004	124700	10529770	8670	8670	8670	8670	0
405	20241004	124600	10529770	8670	8670	8670	8670	0
406	20241004	124500	10529770	8670	8670	8670	8670	0
407	20241004	124400	10529770	8670	8670	8670	8670	0
408	20241004	124300	10529770	8670	8670	8670	8670	0
409	20241004	124200	10529770	8670	8670	8670	8670	0
410	20241004	124100	10529770	8670	8670	8670	8670	0
411	20241004	124000	10529770	8670	8650	8670	8650	7
412	20241004	123900	10469200	8670	8670	8670	8670	0
413	20241004	123800	10469200	8670	8670	8670	8670	0
414	20241004	123700	10469200	8670	8670	8670	8670	1
415	20241004	123600	10460530	8650	8650	8650	8650	5
416	20241004	123500	10417280	8670	8670	8670	8670	0
417	20241004	123400	10417280	8670	8670	8670	8670	0
418	20241004	123300	10417280	8670	8670	8670	8670	0
419	20241004	123200	10417280	8670	8670	8670	8670	0
420	20241004	123100	10417280	8670	8670	8670	8670	0
421	20241004	123000	10417280	8670	8670	8670	8670	0
422	20241004	122900	10417280	8670	8660	8670	8650	31
423	20241004	122800	10149010	8660	8660	8660	8660	2
424	20241004	122700	10131690	8670	8670	8670	8670	1
425	20241004	122600	10123020	8640	8660	8660	8640	185
426	20241004	122500	8521230	8670	8670	8670	8670	0
427	20241004	122400	8521230	8670	8670	8670	8670	0
428	20241004	122300	8521230	8670	8670	8670	8670	0
429	20241004	122200	8521230	8670	8670	8670	8670	0
430	20241004	122100	8521230	8670	8670	8670	8670	0
431	20241004	122000	8521230	8670	8670	8670	8670	0
432	20241004	121900	8521230	8670	8670	8670	8670	0
433	20241004	121800	8521230	8670	8670	8670	8670	0
434	20241004	121700	8521230	8670	8670	8670	8670	0
435	20241004	121600	8521230	8670	8670	8670	8670	0
436	20241004	121500	8521230	8670	8670	8670	8670	0
437	20241004	121400	8521230	8670	8670	8670	8670	0
438	20241004	121300	8521230	8670	8670	8670	8670	0
439	20241004	121200	8521230	8670	8670	8670	8670	0
440	20241004	121100	8521230	8670	8670	8670	8670	0
441	20241004	121000	8521230	8670	8670	8670	8670	0
442	20241004	120900	8521230	8670	8670	8670	8670	0
443	20241004	120800	8521230	8670	8670	8670	8670	0
444	20241004	120700	8521230	8670	8670	8670	8670	0
445	20241004	120600	8521230	8670	8670	8670	8670	0
446	20241004	120500	8521230	8670	8670	8670	8670	0
447	20241004	120400	8521230	8670	8670	8670	8670	1
448	20241004	120300	8512560	8660	8660	8660	8660	0
449	20241004	120200	8512560	8660	8660	8660	8660	0
450	20241004	120100	8512560	8660	8660	8660	8660	0
451	20241004	120000	8512560	8660	8660	8660	8660	2
452	20241004	115900	8495240	8670	8660	8670	8660	2
453	20241004	115800	8477910	8660	8660	8660	8660	2
454	20241004	115700	8460590	8660	8660	8660	8660	3
455	20241004	115600	8434610	8660	8660	8660	8660	2
456	20241004	115500	8417290	8660	8660	8660	8660	2
457	20241004	115400	8399970	8660	8660	8660	8660	2
458	20241004	115300	8382650	8660	8660	8660	8660	2
459	20241004	115200	8365330	8660	8660	8660	8660	3
460	20241004	115100	8339350	8660	8660	8660	8660	2
461	20241004	115000	8322030	8660	8660	8660	8660	2
462	20241004	114900	8304710	8660	8660	8660	8660	2
463	20241004	114800	8287390	8660	8660	8660	8660	2
464	20241004	114700	8270070	8660	8660	8660	8660	3
465	20241004	114600	8244090	8660	8660	8660	8660	2
466	20241004	114500	8226770	8660	8670	8670	8660	510
467	20241004	114400	3805090	8660	8660	8660	8660	2
468	20241004	114300	3787770	8660	8660	8660	8660	2
469	20241004	114200	3770450	8660	8660	8660	8660	3
470	20241004	114100	3744470	8660	8660	8660	8660	2
471	20241004	114000	3727150	8660	8660	8660	8660	2
472	20241004	113900	3709830	8660	8660	8660	8660	2
473	20241004	113800	3692510	8660	8660	8660	8660	2
474	20241004	113700	3675190	8660	8660	8660	8660	3
475	20241004	113600	3649210	8660	8660	8660	8660	2
476	20241004	113500	3631890	8660	8670	8670	8660	3
477	20241004	113400	3605900	8660	8670	8670	8660	180
478	20241004	113300	2045320	8670	8670	8670	8670	2
479	20241004	113200	2027980	8670	8670	8670	8670	3
480	20241004	113100	2001970	8670	8670	8670	8670	9
481	20241004	113000	1923940	8670	8670	8670	8670	3
482	20241004	112900	1897930	8670	8670	8670	8670	2
483	20241004	112800	1880590	8670	8670	8670	8670	2
484	20241004	112700	1863250	8670	8670	8680	8670	4
485	20241004	112600	1828560	8670	8670	8670	8670	1
486	20241004	112500	1819890	8670	8670	8680	8670	4
487	20241004	112400	1785200	8680	8660	8680	8660	4
488	20241004	112300	1750520	8660	8660	8660	8660	1
489	20241004	112200	1741860	8680	8680	8680	8680	1
490	20241004	112100	1733180	8660	8660	8660	8660	9
491	20241004	112000	1655240	8660	8660	8660	8660	1
492	20241004	111900	1646580	8680	8680	8680	8680	1
493	20241004	111800	1637900	8670	8670	8670	8670	0
494	20241004	111700	1637900	8670	8670	8670	8670	0
495	20241004	111600	1637900	8670	8670	8670	8670	0
496	20241004	111500	1637900	8670	8670	8670	8670	7
497	20241004	111400	1577210	8680	8680	8680	8680	0
498	20241004	111300	1577210	8680	8680	8680	8680	0
499	20241004	111200	1577210	8680	8680	8680	8680	0
500	20241004	111100	1577210	8680	8680	8680	8680	0
501	20241004	111000	1577210	8680	8680	8680	8680	0
502	20241004	110900	1577210	8680	8680	8680	8680	0
503	20241004	110800	1577210	8680	8680	8680	8680	0
504	20241004	110700	1577210	8680	8680	8680	8680	0
505	20241004	110600	1577210	8680	8680	8680	8680	0
506	20241004	110500	1577210	8680	8680	8680	8680	0
507	20241004	110400	1577210	8680	8680	8680	8680	0
508	20241004	110300	1577210	8680	8680	8680	8680	0
509	20241004	110200	1577210	8680	8680	8680	8680	0
510	20241004	110100	1577210	8680	8680	8680	8680	0
511	20241004	110000	1577210	8680	8680	8680	8680	0
512	20241004	105900	1577210	8680	8680	8680	8680	0
513	20241004	105800	1577210	8680	8680	8680	8680	0
514	20241004	105700	1577210	8680	8680	8680	8680	0
515	20241004	105600	1577210	8680	8680	8680	8680	0
516	20241004	105500	1577210	8680	8680	8680	8680	0
517	20241004	105400	1577210	8680	8680	8680	8680	0
518	20241004	105300	1577210	8680	8680	8680	8680	0
519	20241004	105200	1577210	8680	8680	8680	8680	0
520	20241004	105100	1577210	8680	8680	8680	8680	0
521	20241004	105000	1577210	8680	8680	8680	8680	0
522	20241004	104900	1577210	8680	8680	8680	8680	0
523	20241004	104800	1577210	8680	8680	8680	8680	0
524	20241004	104700	1577210	8680	8680	8680	8680	0
525	20241004	104600	1577210	8680	8680	8680	8680	0
526	20241004	104500	1577210	8680	8680	8680	8680	0
527	20241004	104400	1577210	8680	8680	8680	8680	0
528	20241004	104300	1577210	8680	8680	8680	8680	0
529	20241004	104200	1577210	8680	8680	8680	8680	0
530	20241004	104100	1577210	8680	8680	8680	8680	0
531	20241004	104000	1577210	8680	8680	8680	8680	0
532	20241004	103900	1577210	8680	8680	8680	8680	0
533	20241004	103800	1577210	8680	8680	8680	8680	0
534	20241004	103700	1577210	8680	8680	8680	8680	0
535	20241004	103600	1577210	8680	8680	8680	8680	0
536	20241004	103500	1577210	8680	8680	8680	8680	0
537	20241004	103400	1577210	8680	8680	8680	8680	0
538	20241004	103300	1577210	8680	8660	8680	8660	10
539	20241004	103200	1490500	8660	8660	8660	8660	0
540	20241004	103100	1490500	8660	8660	8660	8660	0
541	20241004	103000	1490500	8660	8660	8660	8660	9
542	20241004	102900	1412560	8660	8660	8660	8660	0
543	20241004	102800	1412560	8660	8660	8660	8660	0
544	20241004	102700	1412560	8660	8660	8660	8660	0
545	20241004	102600	1412560	8660	8660	8660	8660	1
546	20241004	102500	1403900	8680	8680	8680	8680	0
547	20241004	102400	1403900	8680	8680	8680	8680	0
548	20241004	102300	1403900	8680	8680	8680	8680	0
549	20241004	102200	1403900	8680	8680	8680	8680	0
550	20241004	102100	1403900	8680	8680	8680	8680	0
551	20241004	102000	1403900	8680	8680	8680	8680	0
552	20241004	101900	1403900	8680	8680	8680	8680	0
553	20241004	101800	1403900	8680	8680	8680	8680	0
554	20241004	101700	1403900	8680	8680	8680	8680	0
555	20241004	101600	1403900	8680	8670	8680	8670	10
556	20241004	101500	1317190	8680	8680	8680	8680	59
557	20241004	101400	805070	8680	8680	8680	8680	0
558	20241004	101300	805070	8680	8680	8680	8680	0
559	20241004	101200	805070	8680	8680	8680	8680	0
560	20241004	101100	805070	8680	8680	8680	8680	0
561	20241004	101000	805070	8680	8680	8680	8680	0
562	20241004	100900	805070	8680	8680	8680	8680	0
563	20241004	100800	805070	8680	8680	8680	8680	0
564	20241004	100700	805070	8680	8680	8680	8680	0
565	20241004	100600	805070	8680	8680	8680	8680	0
566	20241004	100500	805070	8680	8680	8680	8680	0
567	20241004	100400	805070	8680	8680	8680	8680	0
568	20241004	100300	805070	8680	8680	8680	8680	0
569	20241004	100200	805070	8680	8680	8680	8680	0
570	20241004	100100	805070	8680	8680	8680	8680	0
571	20241004	100000	805070	8680	8680	8680	8680	0
572	20241004	095900	805070	8680	8680	8680	8680	0
573	20241004	095800	805070	8680	8680	8680	8680	0
574	20241004	095700	805070	8680	8680	8680	8680	0
575	20241004	095600	805070	8680	8680	8680	8680	1
576	20241004	095500	796390	8670	8670	8670	8670	0
577	20241004	095400	796390	8670	8670	8670	8670	0
578	20241004	095300	796390	8670	8670	8670	8670	1
579	20241004	095200	787720	8680	8680	8680	8680	0
580	20241004	095100	787720	8680	8680	8680	8680	0
581	20241004	095000	787720	8680	8650	8680	8650	2
582	20241004	094900	770390	8680	8680	8680	8680	0
583	20241004	094800	770390	8680	8650	8680	8650	4
584	20241004	094700	735730	8670	8670	8670	8670	0
585	20241004	094600	735730	8670	8670	8670	8670	0
586	20241004	094500	735730	8670	8670	8670	8670	0
587	20241004	094400	735730	8670	8670	8670	8670	0
588	20241004	094300	735730	8670	8670	8670	8670	0
589	20241004	094200	735730	8670	8670	8670	8670	0
590	20241004	094100	735730	8670	8670	8670	8670	0
591	20241004	094000	735730	8670	8670	8670	8670	0
592	20241004	093900	735730	8670	8670	8670	8670	0
593	20241004	093800	735730	8670	8670	8670	8670	0
594	20241004	093700	735730	8670	8670	8670	8670	0
595	20241004	093600	735730	8670	8670	8670	8670	0
596	20241004	093500	735730	8670	8670	8670	8670	1
597	20241004	093400	727060	8650	8650	8650	8650	1
598	20241004	093300	718410	8670	8670	8670	8670	0
599	20241004	093200	718410	8670	8670	8670	8670	0
600	20241004	093100	718410	8670	8670	8670	8670	0
601	20241004	093000	718410	8670	8670	8670	8670	0
602	20241004	092900	718410	8670	8670	8670	8670	0
603	20241004	092800	718410	8670	8670	8670	8670	0
604	20241004	092700	718410	8670	8670	8670	8670	0
605	20241004	092600	718410	8670	8670	8670	8670	0
606	20241004	092500	718410	8670	8670	8670	8670	0
607	20241004	092400	718410	8670	8670	8670	8670	0
608	20241004	092300	718410	8670	8670	8670	8670	0
609	20241004	092200	718410	8670	8670	8670	8670	0
610	20241004	092100	718410	8670	8670	8670	8670	0
611	20241004	092000	718410	8670	8630	8680	8630	7
612	20241004	091900	657830	8640	8640	8640	8640	0
613	20241004	091800	657830	8640	8640	8670	8640	5
614	20241004	091700	614570	8680	8680	8680	8680	0
615	20241004	091600	614570	8680	8640	8690	8640	3
616	20241004	091500	588560	8670	8670	8670	8670	0
617	20241004	091400	588560	8670	8680	8680	8640	3
618	20241004	091300	562570	8650	8700	8700	8650	61
619	20241004	091200	34870	8650	8650	8650	8650	0
620	20241004	091100	34870	8650	8650	8650	8650	1
621	20241004	091000	26220	8700	8700	8700	8700	0
622	20241004	090900	26220	8700	8700	8700	8700	0
623	20241004	090800	26220	8700	8700	8700	8700	0
624	20241004	090700	26220	8700	8700	8700	8700	0
625	20241004	090600	26220	8700	8700	8700	8700	0
626	20241004	090500	26220	8700	8700	8700	8700	0
627	20241004	090400	26220	8700	8700	8700	8700	1
628	20241004	090300	17520	8690	8690	8690	8690	1
629	20241004	090200	8830	8830	8830	8830	8830	0
630	20241004	090100	8830	8830	8830	8830	8830	0
631	20241004	090000	8830	8830	8830	8830	8830	1