KissMeData/038070/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192200	112679930	7350	7350	7350	7350	386
3	20241010	192100	112679930	7350	7350	7350	7350	0
4	20241010	192000	112679930	7350	7350	7350	7350	0
5	20241010	191900	112679930	7350	7350	7350	7350	0
6	20241010	191800	112679930	7350	7350	7350	7350	0
7	20241010	191700	112679930	7350	7350	7350	7350	0
8	20241010	191600	112679930	7350	7350	7350	7350	0
9	20241010	191500	112679930	7350	7350	7350	7350	0
10	20241010	191400	112679930	7350	7350	7350	7350	0
11	20241010	191300	112679930	7350	7350	7350	7350	0
12	20241010	191200	112679930	7350	7350	7350	7350	0
13	20241010	191100	112679930	7350	7350	7350	7350	0
14	20241010	191000	112679930	7350	7350	7350	7350	0
15	20241010	190900	112679930	7350	7350	7350	7350	0
16	20241010	190800	112679930	7350	7350	7350	7350	0
17	20241010	190700	112679930	7350	7350	7350	7350	0
18	20241010	190600	112679930	7350	7350	7350	7350	0
19	20241010	190500	112679930	7350	7350	7350	7350	0
20	20241010	190400	112679930	7350	7350	7350	7350	0
21	20241010	190300	112679930	7350	7350	7350	7350	0
22	20241010	190200	112679930	7350	7350	7350	7350	0
23	20241010	190100	112679930	7350	7350	7350	7350	0
24	20241010	190000	112679930	7350	7350	7350	7350	0
25	20241010	185900	112679930	7350	7350	7350	7350	0
26	20241010	185800	112679930	7350	7350	7350	7350	0
27	20241010	185700	112679930	7350	7350	7350	7350	0
28	20241010	185600	112679930	7350	7350	7350	7350	0
29	20241010	185500	112679930	7350	7350	7350	7350	0
30	20241010	185400	112679930	7350	7350	7350	7350	0
31	20241010	185300	112679930	7350	7350	7350	7350	0
32	20241010	185200	112679930	7350	7350	7350	7350	386
33	20241010	185100	112679930	7350	7350	7350	7350	0
34	20241010	185000	112679930	7350	7350	7350	7350	0
35	20241010	184900	112679930	7350	7350	7350	7350	0
36	20241010	184800	112679930	7350	7350	7350	7350	0
37	20241010	184700	112679930	7350	7350	7350	7350	0
38	20241010	184600	112679930	7350	7350	7350	7350	0
39	20241010	184500	112679930	7350	7350	7350	7350	0
40	20241010	184400	112679930	7350	7350	7350	7350	0
41	20241010	184300	112679930	7350	7350	7350	7350	0
42	20241010	184200	112679930	7350	7350	7350	7350	0
43	20241010	184100	112679930	7350	7350	7350	7350	0
44	20241010	184000	112679930	7350	7350	7350	7350	0
45	20241010	183900	112679930	7350	7350	7350	7350	0
46	20241010	183800	112679930	7350	7350	7350	7350	0
47	20241010	183700	112679930	7350	7350	7350	7350	0
48	20241010	183600	112679930	7350	7350	7350	7350	0
49	20241010	183500	112679930	7350	7350	7350	7350	0
50	20241010	183400	112679930	7350	7350	7350	7350	0
51	20241010	183300	112679930	7350	7350	7350	7350	0
52	20241010	183200	112679930	7350	7350	7350	7350	0
53	20241010	183100	112679930	7350	7350	7350	7350	0
54	20241010	183000	112679930	7350	7350	7350	7350	0
55	20241010	182900	112679930	7350	7350	7350	7350	0
56	20241010	182800	112679930	7350	7350	7350	7350	0
57	20241010	182700	112679930	7350	7350	7350	7350	0
58	20241010	182600	112679930	7350	7350	7350	7350	0
59	20241010	182500	112679930	7350	7350	7350	7350	0
60	20241010	182400	112679930	7350	7350	7350	7350	0
61	20241010	182300	112679930	7350	7350	7350	7350	0
62	20241010	182200	112679930	7350	7350	7350	7350	386
63	20241010	182100	112679930	7350	7350	7350	7350	0
64	20241010	182000	112679930	7350	7350	7350	7350	0
65	20241010	181900	112679930	7350	7350	7350	7350	0
66	20241010	181800	112679930	7350	7350	7350	7350	0
67	20241010	181700	112679930	7350	7350	7350	7350	0
68	20241010	181600	112679930	7350	7350	7350	7350	0
69	20241010	181500	112679930	7350	7350	7350	7350	0
70	20241010	181400	112679930	7350	7350	7350	7350	0
71	20241010	181300	112679930	7350	7350	7350	7350	0
72	20241010	181200	112679930	7350	7350	7350	7350	0
73	20241010	181100	112679930	7350	7350	7350	7350	0
74	20241010	181000	112679930	7350	7350	7350	7350	0
75	20241010	180900	112679930	7350	7350	7350	7350	0
76	20241010	180800	112679930	7350	7350	7350	7350	0
77	20241010	180700	112679930	7350	7350	7350	7350	0
78	20241010	180600	112679930	7350	7350	7350	7350	0
79	20241010	180500	112679930	7350	7350	7350	7350	0
80	20241010	180400	112679930	7350	7350	7350	7350	0
81	20241010	180300	112679930	7350	7350	7350	7350	0
82	20241010	180200	112679930	7350	7350	7350	7350	0
83	20241010	180100	112679930	7350	7350	7350	7350	0
84	20241010	180000	112679930	7350	7350	7350	7350	0
85	20241010	175900	112679930	7350	7350	7350	7350	0
86	20241010	175800	112679930	7350	7350	7350	7350	0
87	20241010	175700	112679930	7350	7350	7350	7350	0
88	20241010	175600	112679930	7350	7350	7350	7350	0
89	20241010	175500	112679930	7350	7350	7350	7350	0
90	20241010	175400	112679930	7350	7350	7350	7350	0
91	20241010	175300	112679930	7350	7350	7350	7350	0
92	20241010	175200	112679930	7350	7350	7350	7350	386
93	20241010	175100	112679930	7350	7350	7350	7350	0
94	20241010	175000	112679930	7350	7350	7350	7350	0
95	20241010	174900	112679930	7350	7350	7350	7350	0
96	20241010	174800	112679930	7350	7350	7350	7350	0
97	20241010	174700	112679930	7350	7350	7350	7350	0
98	20241010	174600	112679930	7350	7350	7350	7350	0
99	20241010	174500	112679930	7350	7350	7350	7350	0
100	20241010	174400	112679930	7350	7350	7350	7350	0
101	20241010	174300	112679930	7350	7350	7350	7350	0
102	20241010	174200	112679930	7350	7350	7350	7350	0
103	20241010	174100	112679930	7350	7350	7350	7350	0
104	20241010	174000	112679930	7350	7350	7350	7350	0
105	20241010	173900	112679930	7350	7350	7350	7350	0
106	20241010	173800	112679930	7350	7350	7350	7350	0
107	20241010	173700	112679930	7350	7350	7350	7350	0
108	20241010	173600	112679930	7350	7350	7350	7350	0
109	20241010	173500	112679930	7350	7350	7350	7350	0
110	20241010	173400	112679930	7350	7350	7350	7350	0
111	20241010	173300	112679930	7350	7350	7350	7350	0
112	20241010	173200	112679930	7350	7350	7350	7350	0
113	20241010	173100	112679930	7350	7350	7350	7350	0
114	20241010	173000	112679930	7350	7350	7350	7350	0
115	20241010	172900	112679930	7350	7350	7350	7350	0
116	20241010	172800	112679930	7350	7350	7350	7350	0
117	20241010	172700	112679930	7350	7350	7350	7350	0
118	20241010	172600	112679930	7350	7350	7350	7350	0
119	20241010	172500	112679930	7350	7350	7350	7350	0
120	20241010	172400	112679930	7350	7350	7350	7350	0
121	20241010	172300	112679930	7350	7350	7350	7350	0
122	20241010	172200	112679930	7350	7350	7350	7350	386
123	20241010	172100	112679930	7350	7350	7350	7350	0
124	20241010	172000	112679930	7350	7350	7350	7350	0
125	20241010	171900	112679930	7350	7350	7350	7350	0
126	20241010	171800	112679930	7350	7350	7350	7350	0
127	20241010	171700	112679930	7350	7350	7350	7350	0
128	20241010	171600	112679930	7350	7350	7350	7350	0
129	20241010	171500	112679930	7350	7350	7350	7350	0
130	20241010	171400	112679930	7350	7350	7350	7350	0
131	20241010	171300	112679930	7350	7350	7350	7350	0
132	20241010	171200	112679930	7350	7350	7350	7350	0
133	20241010	171100	112679930	7350	7350	7350	7350	0
134	20241010	171000	112679930	7350	7350	7350	7350	0
135	20241010	170900	112679930	7350	7350	7350	7350	0
136	20241010	170800	112679930	7350	7350	7350	7350	0
137	20241010	170700	112679930	7350	7350	7350	7350	0
138	20241010	170600	112679930	7350	7350	7350	7350	0
139	20241010	170500	112679930	7350	7350	7350	7350	0
140	20241010	170400	112679930	7350	7350	7350	7350	0
141	20241010	170300	112679930	7350	7350	7350	7350	0
142	20241010	170200	112679930	7350	7350	7350	7350	0
143	20241010	170100	112679930	7350	7350	7350	7350	0
144	20241010	170000	112679930	7350	7350	7350	7350	0
145	20241010	165900	112679930	7350	7350	7350	7350	0
146	20241010	165800	112679930	7350	7350	7350	7350	0
147	20241010	165700	112679930	7350	7350	7350	7350	0
148	20241010	165600	112679930	7350	7350	7350	7350	0
149	20241010	165500	112679930	7350	7350	7350	7350	0
150	20241010	165400	112679930	7350	7350	7350	7350	0
151	20241010	165300	112679930	7350	7350	7350	7350	0
152	20241010	165200	112679930	7350	7350	7350	7350	386
153	20241010	165100	112679930	7350	7350	7350	7350	0
154	20241010	165000	112679930	7350	7350	7350	7350	0
155	20241010	164900	112679930	7350	7350	7350	7350	0
156	20241010	164800	112679930	7350	7350	7350	7350	0
157	20241010	164700	112679930	7350	7350	7350	7350	0
158	20241010	164600	112679930	7350	7350	7350	7350	0
159	20241010	164500	112679930	7350	7350	7350	7350	0
160	20241010	164400	112679930	7350	7350	7350	7350	0
161	20241010	164300	112679930	7350	7350	7350	7350	0
162	20241010	164200	112679930	7350	7350	7350	7350	0
163	20241010	164100	112679930	7350	7350	7350	7350	0
164	20241010	164000	112679930	7350	7350	7350	7350	0
165	20241010	163900	112679930	7350	7350	7350	7350	0
166	20241010	163800	112679930	7350	7350	7350	7350	0
167	20241010	163700	112679930	7350	7350	7350	7350	0
168	20241010	163600	112679930	7350	7350	7350	7350	0
169	20241010	163500	112679930	7350	7350	7350	7350	0
170	20241010	163400	112679930	7350	7350	7350	7350	0
171	20241010	163300	112679930	7350	7350	7350	7350	0
172	20241010	163200	112679930	7350	7350	7350	7350	0
173	20241010	163100	112679930	7350	7350	7350	7350	0
174	20241010	163000	112679930	7350	7350	7350	7350	0
175	20241010	162900	112679930	7350	7350	7350	7350	0
176	20241010	162800	112679930	7350	7350	7350	7350	0
177	20241010	162700	112679930	7350	7350	7350	7350	0
178	20241010	162600	112679930	7350	7350	7350	7350	0
179	20241010	162500	112679930	7350	7350	7350	7350	0
180	20241010	162400	112679930	7350	7350	7350	7350	0
181	20241010	162300	112679930	7350	7350	7350	7350	0
182	20241010	162200	112679930	7350	7350	7350	7350	386
183	20241010	162100	112679930	7350	7350	7350	7350	0
184	20241010	162000	112679930	7350	7350	7350	7350	0
185	20241010	161900	112679930	7350	7350	7350	7350	0
186	20241010	161800	112679930	7350	7350	7350	7350	0
187	20241010	161700	112679930	7350	7350	7350	7350	0
188	20241010	161600	112679930	7350	7350	7350	7350	0
189	20241010	161500	112679930	7350	7350	7350	7350	0
190	20241010	161400	112679930	7350	7350	7350	7350	0
191	20241010	161300	112679930	7350	7350	7350	7350	0
192	20241010	161200	112679930	7350	7350	7350	7350	0
193	20241010	161100	112679930	7350	7350	7350	7350	0
194	20241010	161000	112679930	7350	7350	7350	7350	0
195	20241010	160900	112679930	7350	7350	7350	7350	0
196	20241010	160800	112679930	7350	7350	7350	7350	0
197	20241010	160700	112679930	7350	7350	7350	7350	0
198	20241010	160600	112679930	7350	7350	7350	7350	0
199	20241010	160500	112679930	7350	7350	7350	7350	0
200	20241010	160400	112679930	7350	7350	7350	7350	0
201	20241010	160300	112679930	7350	7350	7350	7350	0
202	20241010	160200	112679930	7350	7350	7350	7350	0
203	20241010	160100	112679930	7350	7350	7350	7350	0
204	20241010	160000	112679930	7350	7350	7350	7350	0
205	20241010	155900	112679930	7350	7350	7350	7350	0
206	20241010	155800	112679930	7350	7350	7350	7350	0
207	20241010	155700	112679930	7350	7350	7350	7350	0
208	20241010	155600	112679930	7350	7350	7350	7350	0
209	20241010	155500	112679930	7350	7350	7350	7350	0
210	20241010	155400	112679930	7350	7350	7350	7350	0
211	20241010	155300	112679930	7350	7350	7350	7350	0
212	20241010	155200	112679930	7350	7350	7350	7350	386
213	20241010	155100	112679930	7350	7350	7350	7350	0
214	20241010	155000	112679930	7350	7350	7350	7350	0
215	20241010	154900	112679930	7350	7350	7350	7350	0
216	20241010	154800	112679930	7350	7350	7350	7350	0
217	20241010	154700	112679930	7350	7350	7350	7350	0
218	20241010	154600	112679930	7350	7350	7350	7350	0
219	20241010	154500	112679930	7350	7350	7350	7350	0
220	20241010	154400	112679930	7350	7350	7350	7350	0
221	20241010	154300	112679930	7350	7350	7350	7350	0
222	20241010	154200	112679930	7350	7350	7350	7350	0
223	20241010	154100	112679930	7350	7350	7350	7350	0
224	20241010	154000	112679930	7350	7350	7350	7350	0
225	20241010	153900	112679930	7350	7350	7350	7350	0
226	20241010	153800	112679930	7350	7350	7350	7350	0
227	20241010	153700	112679930	7350	7350	7350	7350	0
228	20241010	153600	112679930	7350	7350	7350	7350	0
229	20241010	153500	112679930	7350	7350	7350	7350	0
230	20241010	153400	112679930	7350	7350	7350	7350	0
231	20241010	153300	112679930	7350	7350	7350	7350	0
232	20241010	153200	112679930	7350	7350	7350	7350	0
233	20241010	153100	112679930	7350	7350	7350	7350	0
234	20241010	153000	112679930	7350	7350	7350	7350	386
235	20241010	152900	109842830	7350	7350	7350	7350	0
236	20241010	152800	109842830	7350	7350	7350	7350	0
237	20241010	152700	109842830	7350	7350	7350	7350	0
238	20241010	152600	109842830	7350	7350	7350	7350	0
239	20241010	152500	109842830	7350	7350	7350	7350	0
240	20241010	152400	109842830	7350	7350	7350	7350	0
241	20241010	152300	109842830	7350	7350	7350	7350	0
242	20241010	152200	109842830	7350	7350	7350	7350	0
243	20241010	152100	109842830	7350	7350	7350	7350	0
244	20241010	152000	109842830	7350	7350	7350	7350	0
245	20241010	151900	109842830	7350	7350	7350	7350	0
246	20241010	151800	109842830	7350	7350	7350	7350	0
247	20241010	151700	109842830	7350	7350	7350	7350	4
248	20241010	151600	109813430	7350	7350	7350	7350	0
249	20241010	151500	109813430	7350	7350	7350	7350	0
250	20241010	151400	109813430	7350	7350	7350	7350	0
251	20241010	151300	109813430	7350	7350	7350	7350	0
252	20241010	151200	109813430	7350	7350	7350	7350	0
253	20241010	151100	109813430	7350	7350	7350	7350	0
254	20241010	151000	109813430	7350	7340	7350	7340	215
255	20241010	150900	108235320	7320	7320	7320	7320	128
256	20241010	150800	107298360	7350	7320	7350	7320	129
257	20241010	150700	106354050	7350	7340	7350	7340	22
258	20241010	150600	106192560	7330	7330	7330	7330	30
259	20241010	150500	105972660	7350	7340	7350	7340	193
260	20241010	150400	104556030	7340	7340	7340	7340	10
261	20241010	150300	104482630	7340	7330	7340	7330	101
262	20241010	150200	103742290	7350	7350	7350	7350	0
263	20241010	150100	103742290	7350	7350	7350	7350	0
264	20241010	150000	103742290	7350	7350	7350	7350	5
265	20241010	145900	103705540	7350	7350	7350	7350	0
266	20241010	145800	103705540	7350	7350	7350	7350	0
267	20241010	145700	103705540	7350	7310	7350	7310	2
268	20241010	145600	103690880	7320	7320	7320	7320	361
269	20241010	145500	101048360	7340	7340	7340	7340	71
270	20241010	145400	100527220	7340	7320	7340	7320	301
271	20241010	145300	98323880	7340	7340	7340	7340	0
272	20241010	145200	98323880	7340	7340	7340	7340	90
273	20241010	145100	97663280	7330	7330	7330	7330	2
274	20241010	145000	97648620	7350	7350	7350	7350	0
275	20241010	144900	97648620	7350	7350	7350	7350	1
276	20241010	144800	97641270	7330	7330	7330	7330	0
277	20241010	144700	97641270	7330	7330	7330	7330	136
278	20241010	144600	96644390	7320	7320	7320	7320	0
279	20241010	144500	96644390	7320	7320	7320	7320	287
280	20241010	144400	94543550	7360	7360	7360	7360	0
281	20241010	144300	94543550	7360	7340	7360	7340	100
282	20241010	144200	93808820	7340	7330	7340	7330	222
283	20241010	144100	92180560	7340	7340	7340	7340	0
284	20241010	144000	92180560	7340	7340	7340	7340	0
285	20241010	143900	92180560	7340	7350	7350	7340	110
286	20241010	143800	91372160	7350	7350	7350	7350	0
287	20241010	143700	91372160	7350	7350	7350	7350	0
288	20241010	143600	91372160	7350	7350	7350	7350	0
289	20241010	143500	91372160	7350	7320	7350	7320	2
290	20241010	143400	91357490	7330	7330	7330	7330	130
291	20241010	143300	90404590	7370	7370	7370	7370	0
292	20241010	143200	90404590	7370	7370	7370	7370	0
293	20241010	143100	90404590	7370	7370	7370	7370	0
294	20241010	143000	90404590	7370	7370	7370	7370	0
295	20241010	142900	90404590	7370	7370	7370	7370	0
296	20241010	142800	90404590	7370	7330	7370	7330	67
297	20241010	142700	89913440	7330	7330	7330	7330	9
298	20241010	142600	89847470	7330	7330	7330	7330	50
299	20241010	142500	89480970	7320	7320	7320	7320	2
300	20241010	142400	89466330	7340	7340	7340	7340	0
301	20241010	142300	89466330	7340	7340	7340	7330	1020
302	20241010	142200	81985390	7370	7370	7370	7370	0
303	20241010	142100	81985390	7370	7370	7370	7370	0
304	20241010	142000	81985390	7370	7370	7370	7370	0
305	20241010	141900	81985390	7370	7370	7370	7370	0
306	20241010	141800	81985390	7370	7370	7370	7370	0
307	20241010	141700	81985390	7370	7370	7370	7370	0
308	20241010	141600	81985390	7370	7370	7370	7370	0
309	20241010	141500	81985390	7370	7370	7370	7370	0
310	20241010	141400	81985390	7370	7370	7370	7370	1
311	20241010	141300	81978020	7350	7350	7350	7350	0
312	20241010	141200	81978020	7350	7350	7350	7350	0
313	20241010	141100	81978020	7350	7350	7350	7350	10
314	20241010	141000	81904520	7360	7360	7360	7360	0
315	20241010	140900	81904520	7360	7360	7360	7360	90
316	20241010	140800	81242120	7370	7370	7370	7370	0
317	20241010	140700	81242120	7370	7370	7370	7370	0
318	20241010	140600	81242120	7370	7370	7370	7370	0
319	20241010	140500	81242120	7370	7370	7370	7370	0
320	20241010	140400	81242120	7370	7370	7370	7370	0
321	20241010	140300	81242120	7370	7370	7370	7370	0
322	20241010	140200	81242120	7370	7370	7370	7370	2
323	20241010	140100	81227380	7340	7340	7340	7340	20
324	20241010	140000	81080580	7340	7340	7340	7340	0
325	20241010	135900	81080580	7340	7350	7350	7340	133
326	20241010	135800	80103360	7340	7340	7340	7340	0
327	20241010	135700	80103360	7340	7360	7360	7340	101
328	20241010	135600	79362000	7370	7370	7370	7370	0
329	20241010	135500	79362000	7370	7370	7370	7370	0
330	20241010	135400	79362000	7370	7370	7370	7370	0
331	20241010	135300	79362000	7370	7370	7370	7370	1
332	20241010	135200	79354630	7340	7340	7340	7340	0
333	20241010	135100	79354630	7340	7340	7340	7340	0
334	20241010	135000	79354630	7340	7350	7350	7340	247
335	20241010	134900	77541570	7350	7350	7350	7340	613
336	20241010	134800	73039640	7370	7350	7370	7350	40
337	20241010	134700	72745620	7350	7350	7350	7350	0
338	20241010	134600	72745620	7350	7350	7350	7350	67
339	20241010	134500	72253170	7370	7370	7370	7370	1
340	20241010	134400	72245800	7360	7360	7360	7360	0
341	20241010	134300	72245800	7360	7360	7360	7360	0
342	20241010	134200	72245800	7360	7360	7360	7360	110
343	20241010	134100	71436200	7380	7380	7380	7380	0
344	20241010	134000	71436200	7380	7370	7380	7370	6
345	20241010	133900	71391970	7380	7380	7380	7380	0
346	20241010	133800	71391970	7380	7380	7380	7380	0
347	20241010	133700	71391970	7380	7380	7380	7380	0
348	20241010	133600	71391970	7380	7380	7380	7380	0
349	20241010	133500	71391970	7380	7380	7380	7380	0
350	20241010	133400	71391970	7380	7380	7380	7380	0
351	20241010	133300	71391970	7380	7380	7380	7380	0
352	20241010	133200	71391970	7380	7380	7380	7380	0
353	20241010	133100	71391970	7380	7380	7380	7380	0
354	20241010	133000	71391970	7380	7380	7380	7380	0
355	20241010	132900	71391970	7380	7380	7380	7380	0
356	20241010	132800	71391970	7380	7380	7380	7380	0
357	20241010	132700	71391970	7380	7370	7380	7370	2
358	20241010	132600	71377220	7350	7350	7350	7350	200
359	20241010	132500	69907220	7350	7360	7360	7350	72
360	20241010	132400	69377430	7380	7380	7380	7380	0
361	20241010	132300	69377430	7380	7380	7380	7380	0
362	20241010	132200	69377430	7380	7380	7380	7380	0
363	20241010	132100	69377430	7380	7380	7380	7380	0
364	20241010	132000	69377430	7380	7380	7380	7380	0
365	20241010	131900	69377430	7380	7380	7380	7380	1
366	20241010	131800	69370050	7380	7380	7380	7380	0
367	20241010	131700	69370050	7380	7380	7380	7380	0
368	20241010	131600	69370050	7380	7370	7380	7370	16
369	20241010	131500	69252120	7380	7380	7380	7380	0
370	20241010	131400	69252120	7380	7380	7380	7380	0
371	20241010	131300	69252120	7380	7370	7380	7370	2
372	20241010	131200	69237370	7380	7380	7380	7380	0
373	20241010	131100	69237370	7380	7380	7380	7380	0
374	20241010	131000	69237370	7380	7380	7380	7380	0
375	20241010	130900	69237370	7380	7380	7380	7380	0
376	20241010	130800	69237370	7380	7380	7380	7380	0
377	20241010	130700	69237370	7380	7370	7380	7370	56
378	20241010	130600	68824640	7370	7370	7370	7370	0
379	20241010	130500	68824640	7370	7370	7370	7370	0
380	20241010	130400	68824640	7370	7370	7370	7370	0
381	20241010	130300	68824640	7370	7370	7370	7370	0
382	20241010	130200	68824640	7370	7370	7370	7370	0
383	20241010	130100	68824640	7370	7370	7370	7370	5
384	20241010	130000	68787790	7370	7370	7370	7370	0
385	20241010	125900	68787790	7370	7370	7370	7370	0
386	20241010	125800	68787790	7370	7370	7370	7370	0
387	20241010	125700	68787790	7370	7370	7370	7370	80
388	20241010	125600	68198190	7370	7370	7370	7370	60
389	20241010	125500	67755990	7370	7370	7370	7370	135
390	20241010	125400	66761040	7380	7380	7380	7380	0
391	20241010	125300	66761040	7380	7380	7380	7380	11
392	20241010	125200	66679860	7370	7370	7370	7370	0
393	20241010	125100	66679860	7370	7370	7370	7370	0
394	20241010	125000	66679860	7370	7370	7370	7370	0
395	20241010	124900	66679860	7370	7370	7370	7370	0
396	20241010	124800	66679860	7370	7360	7370	7360	130
397	20241010	124700	65721960	7370	7370	7370	7370	0
398	20241010	124600	65721960	7370	7370	7370	7370	80
399	20241010	124500	65132360	7380	7380	7380	7380	0
400	20241010	124400	65132360	7380	7370	7380	7370	2
401	20241010	124300	65117610	7380	7380	7380	7380	5
402	20241010	124200	65080710	7380	7380	7380	7380	0
403	20241010	124100	65080710	7380	7380	7380	7380	0
404	20241010	124000	65080710	7380	7380	7380	7380	0
405	20241010	123900	65080710	7380	7380	7380	7380	1
406	20241010	123800	65073330	7380	7360	7380	7360	601
407	20241010	123700	60649950	7360	7360	7360	7360	1
408	20241010	123600	60642590	7360	7360	7360	7360	0
409	20241010	123500	60642590	7360	7360	7360	7360	0
410	20241010	123400	60642590	7360	7380	7380	7360	202
411	20241010	123300	59155840	7390	7390	7390	7390	0
412	20241010	123200	59155840	7390	7390	7390	7390	0
413	20241010	123100	59155840	7390	7390	7390	7390	30
414	20241010	123000	58934140	7390	7390	7390	7390	0
415	20241010	122900	58934140	7390	7390	7390	7390	0
416	20241010	122800	58934140	7390	7390	7390	7390	0
417	20241010	122700	58934140	7390	7390	7390	7390	0
418	20241010	122600	58934140	7390	7390	7390	7390	6
419	20241010	122500	58889800	7390	7390	7390	7390	0
420	20241010	122400	58889800	7390	7390	7390	7390	0
421	20241010	122300	58889800	7390	7390	7390	7390	0
422	20241010	122200	58889800	7390	7380	7390	7380	2
423	20241010	122100	58875030	7370	7370	7370	7370	0
424	20241010	122000	58875030	7370	7370	7370	7370	0
425	20241010	121900	58875030	7370	7370	7370	7370	9
426	20241010	121800	58808700	7390	7390	7390	7390	0
427	20241010	121700	58808700	7390	7390	7390	7390	0
428	20241010	121600	58808700	7390	7390	7390	7390	0
429	20241010	121500	58808700	7390	7390	7390	7390	0
430	20241010	121400	58808700	7390	7390	7390	7390	0
431	20241010	121300	58808700	7390	7390	7390	7390	0
432	20241010	121200	58808700	7390	7390	7390	7390	0
433	20241010	121100	58808700	7390	7390	7390	7390	0
434	20241010	121000	58808700	7390	7390	7390	7390	0
435	20241010	120900	58808700	7390	7370	7390	7370	2
436	20241010	120800	58793940	7380	7380	7380	7380	50
437	20241010	120700	58424940	7370	7370	7370	7370	0
438	20241010	120600	58424940	7370	7370	7370	7370	0
439	20241010	120500	58424940	7370	7370	7370	7370	0
440	20241010	120400	58424940	7370	7370	7370	7370	0
441	20241010	120300	58424940	7370	7370	7370	7370	0
442	20241010	120200	58424940	7370	7370	7370	7370	0
443	20241010	120100	58424940	7370	7370	7370	7370	0
444	20241010	120000	58424940	7370	7370	7370	7370	1
445	20241010	115900	58417570	7370	7370	7370	7370	60
446	20241010	115800	57975370	7370	7370	7370	7370	19
447	20241010	115700	57835340	7390	7390	7390	7390	0
448	20241010	115600	57835340	7390	7390	7390	7390	0
449	20241010	115500	57835340	7390	7390	7390	7390	10
450	20241010	115400	57761440	7390	7390	7390	7390	2
451	20241010	115300	57746660	7390	7390	7390	7390	0
452	20241010	115200	57746660	7390	7390	7390	7390	3
453	20241010	115100	57724490	7400	7400	7400	7400	0
454	20241010	115000	57724490	7400	7400	7400	7400	0
455	20241010	114900	57724490	7400	7400	7400	7400	0
456	20241010	114800	57724490	7400	7400	7400	7400	0
457	20241010	114700	57724490	7400	7400	7400	7400	0
458	20241010	114600	57724490	7400	7400	7400	7400	0
459	20241010	114500	57724490	7400	7400	7400	7400	0
460	20241010	114400	57724490	7400	7400	7400	7400	0
461	20241010	114300	57724490	7400	7400	7400	7400	81
462	20241010	114200	57125090	7360	7360	7360	7360	0
463	20241010	114100	57125090	7360	7360	7360	7360	0
464	20241010	114000	57125090	7360	7370	7370	7360	169
465	20241010	113900	55879780	7410	7410	7410	7410	0
466	20241010	113800	55879780	7410	7410	7410	7410	0
467	20241010	113700	55879780	7410	7410	7410	7410	0
468	20241010	113600	55879780	7410	7410	7410	7410	0
469	20241010	113500	55879780	7410	7410	7410	7410	0
470	20241010	113400	55879780	7410	7410	7410	7410	0
471	20241010	113300	55879780	7410	7410	7410	7410	0
472	20241010	113200	55879780	7410	7410	7410	7410	0
473	20241010	113100	55879780	7410	7410	7410	7410	0
474	20241010	113000	55879780	7410	7410	7410	7410	0
475	20241010	112900	55879780	7410	7410	7410	7410	80
476	20241010	112800	55286980	7410	7400	7410	7400	2
477	20241010	112700	55272170	7410	7410	7410	7410	0
478	20241010	112600	55272170	7410	7410	7410	7410	0
479	20241010	112500	55272170	7410	7410	7410	7410	80
480	20241010	112400	54679370	7410	7410	7410	7410	0
481	20241010	112300	54679370	7410	7410	7410	7410	0
482	20241010	112200	54679370	7410	7410	7410	7410	0
483	20241010	112100	54679370	7410	7410	7410	7410	0
484	20241010	112000	54679370	7410	7410	7410	7410	0
485	20241010	111900	54679370	7410	7410	7410	7410	0
486	20241010	111800	54679370	7410	7410	7410	7410	0
487	20241010	111700	54679370	7410	7410	7410	7410	2
488	20241010	111600	54664550	7410	7410	7410	7410	1
489	20241010	111500	54657140	7410	7410	7410	7410	2
490	20241010	111400	54642320	7420	7420	7420	7420	0
491	20241010	111300	54642320	7420	7420	7420	7420	0
492	20241010	111200	54642320	7420	7420	7420	7420	1
493	20241010	111100	54634900	7410	7410	7410	7410	17
494	20241010	111000	54508930	7410	7410	7410	7410	0
495	20241010	110900	54508930	7410	7410	7410	7410	4
496	20241010	110800	54479290	7410	7410	7410	7410	60
497	20241010	110700	54034690	7400	7400	7400	7400	0
498	20241010	110600	54034690	7400	7400	7400	7400	47
499	20241010	110500	53686890	7410	7410	7410	7410	0
500	20241010	110400	53686890	7410	7410	7410	7410	0
501	20241010	110300	53686890	7410	7410	7410	7410	0
502	20241010	110200	53686890	7410	7410	7410	7410	0
503	20241010	110100	53686890	7410	7410	7410	7410	0
504	20241010	110000	53686890	7410	7410	7410	7410	0
505	20241010	105900	53686890	7410	7410	7410	7410	0
506	20241010	105800	53686890	7410	7410	7410	7410	11
507	20241010	105700	53605380	7360	7360	7360	7360	8
508	20241010	105600	53546500	7410	7410	7410	7410	0
509	20241010	105500	53546500	7410	7410	7410	7410	0
510	20241010	105400	53546500	7410	7410	7410	7410	0
511	20241010	105300	53546500	7410	7410	7410	7410	100
512	20241010	105200	52805500	7410	7400	7410	7400	2
513	20241010	105100	52790690	7410	7410	7410	7410	0
514	20241010	105000	52790690	7410	7410	7410	7410	0
515	20241010	104900	52790690	7410	7410	7410	7410	0
516	20241010	104800	52790690	7410	7410	7410	7410	0
517	20241010	104700	52790690	7410	7410	7410	7410	0
518	20241010	104600	52790690	7410	7410	7410	7410	0
519	20241010	104500	52790690	7410	7410	7410	7410	0
520	20241010	104400	52790690	7410	7410	7410	7410	0
521	20241010	104300	52790690	7410	7410	7410	7410	0
522	20241010	104200	52790690	7410	7410	7410	7410	0
523	20241010	104100	52790690	7410	7410	7410	7410	3
524	20241010	104000	52768460	7410	7410	7410	7410	0
525	20241010	103900	52768460	7410	7360	7410	7360	2
526	20241010	103800	52753690	7410	7400	7410	7360	41
527	20241010	103700	52450960	7400	7400	7400	7400	21
528	20241010	103600	52295560	7390	7390	7390	7390	0
529	20241010	103500	52295560	7390	7390	7390	7390	0
530	20241010	103400	52295560	7390	7390	7390	7390	0
531	20241010	103300	52295560	7390	7390	7390	7390	1
532	20241010	103200	52288170	7410	7410	7410	7410	0
533	20241010	103100	52288170	7410	7410	7410	7410	0
534	20241010	103000	52288170	7410	7410	7410	7410	0
535	20241010	102900	52288170	7410	7410	7410	7410	0
536	20241010	102800	52288170	7410	7410	7410	7410	0
537	20241010	102700	52288170	7410	7410	7410	7410	0
538	20241010	102600	52288170	7410	7410	7410	7410	0
539	20241010	102500	52288170	7410	7410	7410	7410	1
540	20241010	102400	52280760	7420	7420	7420	7420	0
541	20241010	102300	52280760	7420	7420	7420	7420	0
542	20241010	102200	52280760	7420	7420	7420	7420	0
543	20241010	102100	52280760	7420	7420	7420	7420	0
544	20241010	102000	52280760	7420	7360	7420	7340	880
545	20241010	101900	45788380	7390	7390	7390	7390	0
546	20241010	101800	45788380	7390	7390	7390	7390	0
547	20241010	101700	45788380	7390	7390	7390	7390	0
548	20241010	101600	45788380	7390	7390	7390	7390	20
549	20241010	101500	45640580	7390	7390	7390	7390	1
550	20241010	101400	45633190	7390	7390	7390	7390	0
551	20241010	101300	45633190	7390	7390	7390	7390	0
552	20241010	101200	45633190	7390	7350	7390	7350	12
553	20241010	101100	45544550	7360	7360	7360	7360	488
554	20241010	101000	41952870	7410	7410	7410	7410	0
555	20241010	100900	41952870	7410	7410	7410	7410	0
556	20241010	100800	41952870	7410	7410	7410	7410	0
557	20241010	100700	41952870	7410	7410	7410	7410	20
558	20241010	100600	41804670	7410	7360	7410	7360	95
559	20241010	100500	41105420	7370	7370	7370	7370	0
560	20241010	100400	41105420	7370	7370	7370	7370	0
561	20241010	100300	41105420	7370	7370	7370	7370	20
562	20241010	100200	40958020	7370	7370	7370	7370	0
563	20241010	100100	40958020	7370	7370	7370	7370	0
564	20241010	100000	40958020	7370	7370	7370	7370	500
565	20241010	095900	37273020	7410	7410	7410	7410	0
566	20241010	095800	37273020	7410	7410	7410	7410	0
567	20241010	095700	37273020	7410	7370	7410	7370	2
568	20241010	095600	37258240	7380	7380	7380	7380	157
569	20241010	095500	36099580	7420	7420	7420	7420	20
570	20241010	095400	35951180	7420	7420	7420	7420	0
571	20241010	095300	35951180	7420	7420	7420	7420	0
572	20241010	095200	35951180	7420	7420	7420	7420	0
573	20241010	095100	35951180	7420	7420	7420	7420	1
574	20241010	095000	35943760	7380	7380	7380	7380	0
575	20241010	094900	35943760	7380	7410	7410	7380	51
576	20241010	094800	35567350	7410	7410	7410	7410	0
577	20241010	094700	35567350	7410	7410	7410	7410	0
578	20241010	094600	35567350	7410	7410	7410	7410	0
579	20241010	094500	35567350	7410	7410	7410	7410	5
580	20241010	094400	35530300	7420	7420	7420	7420	2
581	20241010	094300	35515460	7420	7420	7420	7420	1
582	20241010	094200	35508040	7420	7410	7420	7410	22
583	20241010	094100	35345010	7410	7410	7410	7410	0
584	20241010	094000	35345010	7410	7410	7410	7410	0
585	20241010	093900	35345010	7410	7410	7410	7410	0
586	20241010	093800	35345010	7410	7410	7410	7410	0
587	20241010	093700	35345010	7410	7410	7410	7410	1
588	20241010	093600	35337600	7380	7380	7380	7380	0
589	20241010	093500	35337600	7380	7380	7380	7380	0
590	20241010	093400	35337600	7380	7380	7380	7380	0
591	20241010	093300	35337600	7380	7380	7380	7380	0
592	20241010	093200	35337600	7380	7420	7420	7380	31
593	20241010	093100	35108780	7380	7380	7380	7380	100
594	20241010	093000	34370780	7410	7410	7410	7410	12
595	20241010	092900	34281860	7410	7410	7410	7410	50
596	20241010	092800	33911360	7410	7410	7410	7410	18
597	20241010	092700	33777980	7420	7410	7420	7410	7
598	20241010	092600	33726100	7410	7410	7410	7410	54
599	20241010	092500	33325960	7410	7410	7410	7410	1
600	20241010	092400	33318550	7370	7370	7370	7370	0
601	20241010	092300	33318550	7370	7380	7380	7370	120
602	20241010	092200	32433850	7370	7400	7400	7370	1238
603	20241010	092100	23294060	7410	7410	7410	7410	10
604	20241010	092000	23219960	7420	7420	7420	7420	0
605	20241010	091900	23219960	7420	7420	7420	7420	1
606	20241010	091800	23212540	7420	7420	7420	7420	1
607	20241010	091700	23205120	7440	7440	7440	7440	0
608	20241010	091600	23205120	7440	7440	7440	7440	0
609	20241010	091500	23205120	7440	7440	7440	7440	0
610	20241010	091400	23205120	7440	7440	7440	7440	0
611	20241010	091300	23205120	7440	7440	7440	7440	0
612	20241010	091200	23205120	7440	7410	7440	7410	15
613	20241010	091100	23093940	7410	7410	7410	7410	31
614	20241010	091000	22864230	7430	7430	7430	7430	0
615	20241010	090900	22864230	7430	7430	7430	7430	198
616	20241010	090800	21393090	7430	7430	7430	7430	130
617	20241010	090700	20427190	7430	7430	7430	7430	0
618	20241010	090600	20427190	7430	7430	7430	7430	0
619	20241010	090500	20427190	7430	7430	7430	7430	0
620	20241010	090400	20427190	7430	7380	7430	7380	1032
621	20241010	090300	12808190	7380	7380	7380	7380	324
622	20241010	090200	10417070	7390	7390	7390	7360	1298
623	20241010	090100	862290	7370	7370	7370	7370	13
624	20241010	090000	766480	7370	7370	7370	7370	104