KissMeData/078070/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	195300	190545930	9600	9600	9600	9600	607
3	20241023	195200	190545930	9600	9600	9600	9600	0
4	20241023	195100	190545930	9600	9600	9600	9600	0
5	20241023	195000	190545930	9600	9600	9600	9600	0
6	20241023	194900	190545930	9600	9600	9600	9600	0
7	20241023	194800	190545930	9600	9600	9600	9600	0
8	20241023	194700	190545930	9600	9600	9600	9600	0
9	20241023	194600	190545930	9600	9600	9600	9600	0
10	20241023	194500	190545930	9600	9600	9600	9600	0
11	20241023	194400	190545930	9600	9600	9600	9600	0
12	20241023	194300	190545930	9600	9600	9600	9600	0
13	20241023	194200	190545930	9600	9600	9600	9600	0
14	20241023	194100	190545930	9600	9600	9600	9600	0
15	20241023	194000	190545930	9600	9600	9600	9600	0
16	20241023	193900	190545930	9600	9600	9600	9600	0
17	20241023	193800	190545930	9600	9600	9600	9600	0
18	20241023	193700	190545930	9600	9600	9600	9600	0
19	20241023	193600	190545930	9600	9600	9600	9600	0
20	20241023	193500	190545930	9600	9600	9600	9600	0
21	20241023	193400	190545930	9600	9600	9600	9600	0
22	20241023	193300	190545930	9600	9600	9600	9600	0
23	20241023	193200	190545930	9600	9600	9600	9600	0
24	20241023	193100	190545930	9600	9600	9600	9600	0
25	20241023	193000	190545930	9600	9600	9600	9600	0
26	20241023	192900	190545930	9600	9600	9600	9600	0
27	20241023	192800	190545930	9600	9600	9600	9600	0
28	20241023	192700	190545930	9600	9600	9600	9600	0
29	20241023	192600	190545930	9600	9600	9600	9600	0
30	20241023	192500	190545930	9600	9600	9600	9600	0
31	20241023	192400	190545930	9600	9600	9600	9600	0
32	20241023	192300	190545930	9600	9600	9600	9600	607
33	20241023	192200	190545930	9600	9600	9600	9600	0
34	20241023	192100	190545930	9600	9600	9600	9600	0
35	20241023	192000	190545930	9600	9600	9600	9600	0
36	20241023	191900	190545930	9600	9600	9600	9600	0
37	20241023	191800	190545930	9600	9600	9600	9600	0
38	20241023	191700	190545930	9600	9600	9600	9600	0
39	20241023	191600	190545930	9600	9600	9600	9600	0
40	20241023	191500	190545930	9600	9600	9600	9600	0
41	20241023	191400	190545930	9600	9600	9600	9600	0
42	20241023	191300	190545930	9600	9600	9600	9600	0
43	20241023	191200	190545930	9600	9600	9600	9600	0
44	20241023	191100	190545930	9600	9600	9600	9600	0
45	20241023	191000	190545930	9600	9600	9600	9600	0
46	20241023	190900	190545930	9600	9600	9600	9600	0
47	20241023	190800	190545930	9600	9600	9600	9600	0
48	20241023	190700	190545930	9600	9600	9600	9600	0
49	20241023	190600	190545930	9600	9600	9600	9600	0
50	20241023	190500	190545930	9600	9600	9600	9600	0
51	20241023	190400	190545930	9600	9600	9600	9600	0
52	20241023	190300	190545930	9600	9600	9600	9600	0
53	20241023	190200	190545930	9600	9600	9600	9600	0
54	20241023	190100	190545930	9600	9600	9600	9600	0
55	20241023	190000	190545930	9600	9600	9600	9600	0
56	20241023	185900	190545930	9600	9600	9600	9600	0
57	20241023	185800	190545930	9600	9600	9600	9600	0
58	20241023	185700	190545930	9600	9600	9600	9600	0
59	20241023	185600	190545930	9600	9600	9600	9600	0
60	20241023	185500	190545930	9600	9600	9600	9600	0
61	20241023	185400	190545930	9600	9600	9600	9600	0
62	20241023	185300	190545930	9600	9600	9600	9600	607
63	20241023	185200	190545930	9600	9600	9600	9600	0
64	20241023	185100	190545930	9600	9600	9600	9600	0
65	20241023	185000	190545930	9600	9600	9600	9600	0
66	20241023	184900	190545930	9600	9600	9600	9600	0
67	20241023	184800	190545930	9600	9600	9600	9600	0
68	20241023	184700	190545930	9600	9600	9600	9600	0
69	20241023	184600	190545930	9600	9600	9600	9600	0
70	20241023	184500	190545930	9600	9600	9600	9600	0
71	20241023	184400	190545930	9600	9600	9600	9600	0
72	20241023	184300	190545930	9600	9600	9600	9600	0
73	20241023	184200	190545930	9600	9600	9600	9600	0
74	20241023	184100	190545930	9600	9600	9600	9600	0
75	20241023	184000	190545930	9600	9600	9600	9600	0
76	20241023	183900	190545930	9600	9600	9600	9600	0
77	20241023	183800	190545930	9600	9600	9600	9600	0
78	20241023	183700	190545930	9600	9600	9600	9600	0
79	20241023	183600	190545930	9600	9600	9600	9600	0
80	20241023	183500	190545930	9600	9600	9600	9600	0
81	20241023	183400	190545930	9600	9600	9600	9600	0
82	20241023	183300	190545930	9600	9600	9600	9600	0
83	20241023	183200	190545930	9600	9600	9600	9600	0
84	20241023	183100	190545930	9600	9600	9600	9600	0
85	20241023	183000	190545930	9600	9600	9600	9600	0
86	20241023	182900	190545930	9600	9600	9600	9600	0
87	20241023	182800	190545930	9600	9600	9600	9600	0
88	20241023	182700	190545930	9600	9600	9600	9600	0
89	20241023	182600	190545930	9600	9600	9600	9600	0
90	20241023	182500	190545930	9600	9600	9600	9600	0
91	20241023	182400	190545930	9600	9600	9600	9600	0
92	20241023	182300	190545930	9600	9600	9600	9600	607
93	20241023	182200	190545930	9600	9600	9600	9600	0
94	20241023	182100	190545930	9600	9600	9600	9600	0
95	20241023	182000	190545930	9600	9600	9600	9600	0
96	20241023	181900	190545930	9600	9600	9600	9600	0
97	20241023	181800	190545930	9600	9600	9600	9600	0
98	20241023	181700	190545930	9600	9600	9600	9600	0
99	20241023	181600	190545930	9600	9600	9600	9600	0
100	20241023	181500	190545930	9600	9600	9600	9600	0
101	20241023	181400	190545930	9600	9600	9600	9600	0
102	20241023	181300	190545930	9600	9600	9600	9600	0
103	20241023	181200	190545930	9600	9600	9600	9600	0
104	20241023	181100	190545930	9600	9600	9600	9600	0
105	20241023	181000	190545930	9600	9600	9600	9600	0
106	20241023	180900	190545930	9600	9600	9600	9600	0
107	20241023	180800	190545930	9600	9600	9600	9600	0
108	20241023	180700	190545930	9600	9600	9600	9600	0
109	20241023	180600	190545930	9600	9600	9600	9600	0
110	20241023	180500	190545930	9600	9600	9600	9600	0
111	20241023	180400	190545930	9600	9600	9600	9600	0
112	20241023	180300	190545930	9600	9600	9600	9600	0
113	20241023	180200	190545930	9600	9600	9600	9600	0
114	20241023	180100	190545930	9600	9600	9600	9600	0
115	20241023	180000	190545930	9600	9600	9600	9600	0
116	20241023	175900	190545930	9600	9600	9600	9600	0
117	20241023	175800	190545930	9600	9600	9600	9600	0
118	20241023	175700	190545930	9600	9600	9600	9600	0
119	20241023	175600	190545930	9600	9600	9600	9600	0
120	20241023	175500	190545930	9600	9600	9600	9600	0
121	20241023	175400	190545930	9600	9600	9600	9600	0
122	20241023	175300	190545930	9600	9600	9600	9600	607
123	20241023	175200	190545930	9600	9600	9600	9600	0
124	20241023	175100	190545930	9600	9600	9600	9600	0
125	20241023	175000	190545930	9600	9600	9600	9600	0
126	20241023	174900	190545930	9600	9600	9600	9600	0
127	20241023	174800	190545930	9600	9600	9600	9600	0
128	20241023	174700	190545930	9600	9600	9600	9600	0
129	20241023	174600	190545930	9600	9600	9600	9600	0
130	20241023	174500	190545930	9600	9600	9600	9600	0
131	20241023	174400	190545930	9600	9600	9600	9600	0
132	20241023	174300	190545930	9600	9600	9600	9600	0
133	20241023	174200	190545930	9600	9600	9600	9600	0
134	20241023	174100	190545930	9600	9600	9600	9600	0
135	20241023	174000	190545930	9600	9600	9600	9600	0
136	20241023	173900	190545930	9600	9600	9600	9600	0
137	20241023	173800	190545930	9600	9600	9600	9600	0
138	20241023	173700	190545930	9600	9600	9600	9600	0
139	20241023	173600	190545930	9600	9600	9600	9600	0
140	20241023	173500	190545930	9600	9600	9600	9600	0
141	20241023	173400	190545930	9600	9600	9600	9600	0
142	20241023	173300	190545930	9600	9600	9600	9600	0
143	20241023	173200	190545930	9600	9600	9600	9600	0
144	20241023	173100	190545930	9600	9600	9600	9600	0
145	20241023	173000	190545930	9600	9600	9600	9600	0
146	20241023	172900	190545930	9600	9600	9600	9600	0
147	20241023	172800	190545930	9600	9600	9600	9600	0
148	20241023	172700	190545930	9600	9600	9600	9600	0
149	20241023	172600	190545930	9600	9600	9600	9600	0
150	20241023	172500	190545930	9600	9600	9600	9600	0
151	20241023	172400	190545930	9600	9600	9600	9600	0
152	20241023	172300	190545930	9600	9600	9600	9600	607
153	20241023	172200	190545930	9600	9600	9600	9600	0
154	20241023	172100	190545930	9600	9600	9600	9600	0
155	20241023	172000	190545930	9600	9600	9600	9600	0
156	20241023	171900	190545930	9600	9600	9600	9600	0
157	20241023	171800	190545930	9600	9600	9600	9600	0
158	20241023	171700	190545930	9600	9600	9600	9600	0
159	20241023	171600	190545930	9600	9600	9600	9600	0
160	20241023	171500	190545930	9600	9600	9600	9600	0
161	20241023	171400	190545930	9600	9600	9600	9600	0
162	20241023	171300	190545930	9600	9600	9600	9600	0
163	20241023	171200	190545930	9600	9600	9600	9600	0
164	20241023	171100	190545930	9600	9600	9600	9600	0
165	20241023	171000	190545930	9600	9600	9600	9600	0
166	20241023	170900	190545930	9600	9600	9600	9600	0
167	20241023	170800	190545930	9600	9600	9600	9600	0
168	20241023	170700	190545930	9600	9600	9600	9600	0
169	20241023	170600	190545930	9600	9600	9600	9600	0
170	20241023	170500	190545930	9600	9600	9600	9600	0
171	20241023	170400	190545930	9600	9600	9600	9600	0
172	20241023	170300	190545930	9600	9600	9600	9600	0
173	20241023	170200	190545930	9600	9600	9600	9600	0
174	20241023	170100	190545930	9600	9600	9600	9600	0
175	20241023	170000	190545930	9600	9600	9600	9600	0
176	20241023	165900	190545930	9600	9600	9600	9600	0
177	20241023	165800	190545930	9600	9600	9600	9600	0
178	20241023	165700	190545930	9600	9600	9600	9600	0
179	20241023	165600	190545930	9600	9600	9600	9600	0
180	20241023	165500	190545930	9600	9600	9600	9600	0
181	20241023	165400	190545930	9600	9600	9600	9600	0
182	20241023	165300	190545930	9600	9600	9600	9600	607
183	20241023	165200	190545930	9600	9600	9600	9600	0
184	20241023	165100	190545930	9600	9600	9600	9600	0
185	20241023	165000	190545930	9600	9600	9600	9600	0
186	20241023	164900	190545930	9600	9600	9600	9600	0
187	20241023	164800	190545930	9600	9600	9600	9600	0
188	20241023	164700	190545930	9600	9600	9600	9600	0
189	20241023	164600	190545930	9600	9600	9600	9600	0
190	20241023	164500	190545930	9600	9600	9600	9600	0
191	20241023	164400	190545930	9600	9600	9600	9600	0
192	20241023	164300	190545930	9600	9600	9600	9600	0
193	20241023	164200	190545930	9600	9600	9600	9600	0
194	20241023	164100	190545930	9600	9600	9600	9600	0
195	20241023	164000	190545930	9600	9600	9600	9600	0
196	20241023	163900	190545930	9600	9600	9600	9600	0
197	20241023	163800	190545930	9600	9600	9600	9600	0
198	20241023	163700	190545930	9600	9600	9600	9600	0
199	20241023	163600	190545930	9600	9600	9600	9600	0
200	20241023	163500	190545930	9600	9600	9600	9600	0
201	20241023	163400	190545930	9600	9600	9600	9600	0
202	20241023	163300	190545930	9600	9600	9600	9600	0
203	20241023	163200	190545930	9600	9600	9600	9600	0
204	20241023	163100	190545930	9600	9600	9600	9600	0
205	20241023	163000	190545930	9600	9600	9600	9600	0
206	20241023	162900	190545930	9600	9600	9600	9600	0
207	20241023	162800	190545930	9600	9600	9600	9600	0
208	20241023	162700	190545930	9600	9600	9600	9600	0
209	20241023	162600	190545930	9600	9600	9600	9600	0
210	20241023	162500	190545930	9600	9600	9600	9600	0
211	20241023	162400	190545930	9600	9600	9600	9600	0
212	20241023	162300	190545930	9600	9600	9600	9600	607
213	20241023	162200	190545930	9600	9600	9600	9600	0
214	20241023	162100	190545930	9600	9600	9600	9600	0
215	20241023	162000	190545930	9600	9600	9600	9600	0
216	20241023	161900	190545930	9600	9600	9600	9600	0
217	20241023	161800	190545930	9600	9600	9600	9600	0
218	20241023	161700	190545930	9600	9600	9600	9600	0
219	20241023	161600	190545930	9600	9600	9600	9600	0
220	20241023	161500	190545930	9600	9600	9600	9600	0
221	20241023	161400	190545930	9600	9600	9600	9600	0
222	20241023	161300	190545930	9600	9600	9600	9600	0
223	20241023	161200	190545930	9600	9600	9600	9600	0
224	20241023	161100	190545930	9600	9600	9600	9600	0
225	20241023	161000	190545930	9600	9600	9600	9600	0
226	20241023	160900	190545930	9600	9600	9600	9600	0
227	20241023	160800	190545930	9600	9600	9600	9600	0
228	20241023	160700	190545930	9600	9600	9600	9600	0
229	20241023	160600	190545930	9600	9600	9600	9600	0
230	20241023	160500	190545930	9600	9600	9600	9600	0
231	20241023	160400	190545930	9600	9600	9600	9600	0
232	20241023	160300	190545930	9600	9600	9600	9600	0
233	20241023	160200	190545930	9600	9600	9600	9600	0
234	20241023	160100	190545930	9600	9600	9600	9600	0
235	20241023	160000	190545930	9600	9600	9600	9600	0
236	20241023	155900	190545930	9600	9600	9600	9600	0
237	20241023	155800	190545930	9600	9600	9600	9600	0
238	20241023	155700	190545930	9600	9600	9600	9600	0
239	20241023	155600	190545930	9600	9600	9600	9600	0
240	20241023	155500	190545930	9600	9600	9600	9600	0
241	20241023	155400	190545930	9600	9600	9600	9600	0
242	20241023	155300	190545930	9600	9600	9600	9600	607
243	20241023	155200	190545930	9600	9600	9600	9600	0
244	20241023	155100	190545930	9600	9600	9600	9600	0
245	20241023	155000	190545930	9600	9600	9600	9600	0
246	20241023	154900	190545930	9600	9600	9600	9600	0
247	20241023	154800	190545930	9600	9600	9600	9600	0
248	20241023	154700	190545930	9600	9600	9600	9600	0
249	20241023	154600	190545930	9600	9600	9600	9600	0
250	20241023	154500	190545930	9600	9600	9600	9600	0
251	20241023	154400	190545930	9600	9600	9600	9600	0
252	20241023	154300	190545930	9600	9600	9600	9600	0
253	20241023	154200	190545930	9600	9600	9600	9600	0
254	20241023	154100	190545930	9600	9600	9600	9600	0
255	20241023	154000	190545930	9600	9600	9600	9600	0
256	20241023	153900	190545930	9600	9600	9600	9600	0
257	20241023	153800	190545930	9600	9600	9600	9600	0
258	20241023	153700	190545930	9600	9600	9600	9600	0
259	20241023	153600	190545930	9600	9600	9600	9600	0
260	20241023	153500	190545930	9600	9600	9600	9600	0
261	20241023	153400	190545930	9600	9600	9600	9600	0
262	20241023	153300	190545930	9600	9600	9600	9600	0
263	20241023	153200	190545930	9600	9600	9600	9600	0
264	20241023	153100	190545930	9600	9600	9600	9600	0
265	20241023	153000	190545930	9600	9600	9600	9600	607
266	20241023	152900	184718730	9600	9600	9600	9600	0
267	20241023	152800	184718730	9600	9600	9600	9600	0
268	20241023	152700	184718730	9600	9600	9600	9600	0
269	20241023	152600	184718730	9600	9600	9600	9600	0
270	20241023	152500	184718730	9600	9600	9600	9600	0
271	20241023	152400	184718730	9600	9600	9600	9600	0
272	20241023	152300	184718730	9600	9600	9600	9600	0
273	20241023	152200	184718730	9600	9600	9600	9600	0
274	20241023	152100	184718730	9600	9600	9600	9600	0
275	20241023	152000	184718730	9600	9600	9600	9600	0
276	20241023	151900	184718730	9600	9620	9630	9600	628
277	20241023	151800	178675060	9630	9630	9630	9620	103
278	20241023	151700	177683200	9670	9670	9670	9640	43
279	20241023	151600	177268510	9700	9700	9700	9700	0
280	20241023	151500	177268510	9700	9700	9700	9700	8
281	20241023	151400	177190910	9700	9710	9710	9680	144
282	20241023	151300	175793190	9700	9650	9710	9640	212
283	20241023	151200	173748090	9650	9720	9750	9650	3031
284	20241023	151100	144469480	9780	9780	9780	9780	0
285	20241023	151000	144469480	9780	9710	9780	9700	107
286	20241023	150900	143429180	9720	9740	9740	9720	98
287	20241023	150800	142476310	9750	9750	9820	9750	23
288	20241023	150700	142250800	9750	9830	9830	9750	5
289	20241023	150600	142201970	9750	9730	9780	9710	181
290	20241023	150500	140440530	9730	9760	9760	9730	194
291	20241023	150400	138551950	9780	9790	9840	9780	149
292	20241023	150300	137093260	9790	9930	9990	9790	1543
293	20241023	150200	121911460	9870	9910	10260	9850	8531
294	20241023	150100	36073880	9880	9880	9880	9880	0
295	20241023	150000	36073880	9880	9880	9880	9880	0
296	20241023	145900	36073880	9880	9880	9880	9880	0
297	20241023	145800	36073880	9880	9880	9880	9880	0
298	20241023	145700	36073880	9880	9880	9880	9880	0
299	20241023	145600	36073880	9880	9880	9880	9880	0
300	20241023	145500	36073880	9880	9880	9880	9880	45
301	20241023	145400	35629280	9880	9880	9880	9880	0
302	20241023	145300	35629280	9880	9880	9880	9880	0
303	20241023	145200	35629280	9880	9880	9880	9880	4
304	20241023	145100	35589760	9880	9880	9880	9880	0
305	20241023	145000	35589760	9880	9880	9880	9880	0
306	20241023	144900	35589760	9880	9910	9910	9880	10
307	20241023	144800	35490900	9920	9920	9920	9920	0
308	20241023	144700	35490900	9920	9920	9920	9920	0
309	20241023	144600	35490900	9920	9920	9920	9920	0
310	20241023	144500	35490900	9920	9920	9920	9920	0
311	20241023	144400	35490900	9920	9920	9920	9920	0
312	20241023	144300	35490900	9920	9910	9920	9910	60
313	20241023	144200	34896290	9910	9900	9910	9900	161
314	20241023	144100	33302370	9890	9890	9890	9890	172
315	20241023	144000	31601290	9890	9890	9890	9890	69
316	20241023	143900	30918880	9890	9890	9890	9880	14
317	20241023	143800	30780460	9890	9890	9890	9890	0
318	20241023	143700	30780460	9890	9890	9890	9890	30
319	20241023	143600	30483760	9890	9880	9890	9870	10
320	20241023	143500	30384950	9890	9890	9890	9890	0
321	20241023	143400	30384950	9890	9890	9890	9890	0
322	20241023	143300	30384950	9890	9890	9890	9890	0
323	20241023	143200	30384950	9890	9890	9890	9890	0
324	20241023	143100	30384950	9890	9880	9890	9880	20
325	20241023	143000	30187330	9870	9870	9870	9870	0
326	20241023	142900	30187330	9870	9870	9870	9870	0
327	20241023	142800	30187330	9870	9870	9870	9870	0
328	20241023	142700	30187330	9870	9870	9870	9870	0
329	20241023	142600	30187330	9870	9870	9870	9870	0
330	20241023	142500	30187330	9870	9870	9870	9870	0
331	20241023	142400	30187330	9870	9870	9870	9870	0
332	20241023	142300	30187330	9870	9870	9870	9870	0
333	20241023	142200	30187330	9870	9870	9870	9870	0
334	20241023	142100	30187330	9870	9870	9870	9870	0
335	20241023	142000	30187330	9870	9870	9870	9870	0
336	20241023	141900	30187330	9870	9870	9870	9870	0
337	20241023	141800	30187330	9870	9870	9870	9870	0
338	20241023	141700	30187330	9870	9870	9870	9870	0
339	20241023	141600	30187330	9870	9870	9870	9870	0
340	20241023	141500	30187330	9870	9870	9870	9870	0
341	20241023	141400	30187330	9870	9870	9870	9870	0
342	20241023	141300	30187330	9870	9870	9870	9870	0
343	20241023	141200	30187330	9870	9870	9870	9870	0
344	20241023	141100	30187330	9870	9870	9870	9870	0
345	20241023	141000	30187330	9870	9870	9870	9870	0
346	20241023	140900	30187330	9870	9870	9870	9870	0
347	20241023	140800	30187330	9870	9870	9870	9870	0
348	20241023	140700	30187330	9870	9870	9870	9870	0
349	20241023	140600	30187330	9870	9870	9870	9870	0
350	20241023	140500	30187330	9870	9870	9870	9870	0
351	20241023	140400	30187330	9870	9870	9870	9870	0
352	20241023	140300	30187330	9870	9870	9870	9870	0
353	20241023	140200	30187330	9870	9870	9870	9870	1
354	20241023	140100	30177460	9880	9880	9880	9880	0
355	20241023	140000	30177460	9880	9880	9880	9880	0
356	20241023	135900	30177460	9880	9880	9880	9880	0
357	20241023	135800	30177460	9880	9880	9880	9880	0
358	20241023	135700	30177460	9880	9880	9880	9880	0
359	20241023	135600	30177460	9880	9880	9880	9880	0
360	20241023	135500	30177460	9880	9880	9880	9880	0
361	20241023	135400	30177460	9880	9880	9880	9880	0
362	20241023	135300	30177460	9880	9880	9880	9880	0
363	20241023	135200	30177460	9880	9880	9880	9880	0
364	20241023	135100	30177460	9880	9880	9880	9880	0
365	20241023	135000	30177460	9880	9880	9880	9880	0
366	20241023	134900	30177460	9880	9880	9880	9880	0
367	20241023	134800	30177460	9880	9880	9880	9880	0
368	20241023	134700	30177460	9880	9880	9880	9880	0
369	20241023	134600	30177460	9880	9880	9880	9880	0
370	20241023	134500	30177460	9880	9880	9880	9880	0
371	20241023	134400	30177460	9880	9880	9880	9880	0
372	20241023	134300	30177460	9880	9880	9880	9880	0
373	20241023	134200	30177460	9880	9880	9880	9880	0
374	20241023	134100	30177460	9880	9880	9880	9880	0
375	20241023	134000	30177460	9880	9880	9880	9880	0
376	20241023	133900	30177460	9880	9880	9880	9880	2
377	20241023	133800	30157700	9880	9880	9880	9880	0
378	20241023	133700	30157700	9880	9880	9880	9880	0
379	20241023	133600	30157700	9880	9880	9880	9880	0
380	20241023	133500	30157700	9880	9880	9880	9880	0
381	20241023	133400	30157700	9880	9880	9880	9880	0
382	20241023	133300	30157700	9880	9880	9880	9880	0
383	20241023	133200	30157700	9880	9880	9880	9880	0
384	20241023	133100	30157700	9880	9880	9880	9880	0
385	20241023	133000	30157700	9880	9880	9880	9880	0
386	20241023	132900	30157700	9880	9880	9880	9880	1
387	20241023	132800	30147820	9890	9890	9890	9890	0
388	20241023	132700	30147820	9890	9890	9890	9890	0
389	20241023	132600	30147820	9890	9890	9890	9890	0
390	20241023	132500	30147820	9890	9890	9890	9890	0
391	20241023	132400	30147820	9890	9890	9890	9890	0
392	20241023	132300	30147820	9890	9890	9890	9890	0
393	20241023	132200	30147820	9890	9890	9890	9890	1
394	20241023	132100	30137930	9890	9890	9890	9890	0
395	20241023	132000	30137930	9890	9890	9890	9890	0
396	20241023	131900	30137930	9890	9890	9890	9890	0
397	20241023	131800	30137930	9890	9890	9890	9890	0
398	20241023	131700	30137930	9890	9890	9890	9890	0
399	20241023	131600	30137930	9890	9890	9890	9890	0
400	20241023	131500	30137930	9890	9890	9890	9890	0
401	20241023	131400	30137930	9890	9890	9890	9890	0
402	20241023	131300	30137930	9890	9890	9890	9890	1
403	20241023	131200	30128040	9890	9890	9890	9890	6
404	20241023	131100	30068700	9830	9830	9830	9830	0
405	20241023	131000	30068700	9830	9830	9830	9830	0
406	20241023	130900	30068700	9830	9830	9830	9830	0
407	20241023	130800	30068700	9830	9830	9830	9830	0
408	20241023	130700	30068700	9830	9830	9830	9830	0
409	20241023	130600	30068700	9830	9830	9830	9830	0
410	20241023	130500	30068700	9830	9830	9830	9830	0
411	20241023	130400	30068700	9830	9830	9830	9830	157
412	20241023	130300	28525390	9830	9830	9830	9830	150
413	20241023	130200	27050890	9840	9840	9840	9840	0
414	20241023	130100	27050890	9840	9840	9840	9840	0
415	20241023	130000	27050890	9840	9840	9840	9840	7
416	20241023	125900	26982010	9900	9910	9910	9900	2
417	20241023	125800	26962200	9910	9910	9910	9910	0
418	20241023	125700	26962200	9910	9910	9910	9910	0
419	20241023	125600	26962200	9910	9910	9910	9910	0
420	20241023	125500	26962200	9910	9910	9910	9910	0
421	20241023	125400	26962200	9910	9910	9910	9910	0
422	20241023	125300	26962200	9910	9910	9910	9910	0
423	20241023	125200	26962200	9910	9910	9910	9910	0
424	20241023	125100	26962200	9910	9910	9910	9910	0
425	20241023	125000	26962200	9910	9910	9910	9910	0
426	20241023	124900	26962200	9910	9910	9910	9910	0
427	20241023	124800	26962200	9910	9910	9910	9910	0
428	20241023	124700	26962200	9910	9910	9910	9910	0
429	20241023	124600	26962200	9910	9910	9910	9910	3
430	20241023	124500	26932470	9920	9920	9920	9920	0
431	20241023	124400	26932470	9920	9920	9920	9920	0
432	20241023	124300	26932470	9920	9920	9920	9920	0
433	20241023	124200	26932470	9920	9920	9920	9920	0
434	20241023	124100	26932470	9920	9920	9920	9920	0
435	20241023	124000	26932470	9920	9920	9920	9920	0
436	20241023	123900	26932470	9920	9920	9920	9920	0
437	20241023	123800	26932470	9920	9920	9920	9920	0
438	20241023	123700	26932470	9920	9910	9920	9870	7
439	20241023	123600	26863090	9920	9900	9920	9900	215
440	20241023	123500	24734360	9900	9900	9900	9900	0
441	20241023	123400	24734360	9900	9870	9900	9870	90
442	20241023	123300	23844870	9860	9860	9860	9860	0
443	20241023	123200	23844870	9860	9860	9860	9860	5
444	20241023	123100	23795570	9860	9860	9860	9860	18
445	20241023	123000	23618090	9860	9860	9860	9860	0
446	20241023	122900	23618090	9860	9860	9860	9860	0
447	20241023	122800	23618090	9860	9830	9860	9830	46
448	20241023	122700	23165100	9810	9810	9810	9810	1
449	20241023	122600	23155290	9840	9840	9840	9840	173
450	20241023	122500	21452970	9840	9840	9840	9840	0
451	20241023	122400	21452970	9840	9840	9840	9840	0
452	20241023	122300	21452970	9840	9840	9840	9840	0
453	20241023	122200	21452970	9840	9840	9840	9840	0
454	20241023	122100	21452970	9840	9840	9840	9840	0
455	20241023	122000	21452970	9840	9840	9840	9840	0
456	20241023	121900	21452970	9840	9840	9840	9840	0
457	20241023	121800	21452970	9840	9840	9840	9840	0
458	20241023	121700	21452970	9840	9840	9840	9840	0
459	20241023	121600	21452970	9840	9840	9840	9840	0
460	20241023	121500	21452970	9840	9830	9840	9830	13
461	20241023	121400	21325150	9840	9840	9840	9840	0
462	20241023	121300	21325150	9840	9840	9840	9840	0
463	20241023	121200	21325150	9840	9840	9840	9840	0
464	20241023	121100	21325150	9840	9840	9840	9840	0
465	20241023	121000	21325150	9840	9840	9840	9840	0
466	20241023	120900	21325150	9840	9840	9840	9840	0
467	20241023	120800	21325150	9840	9840	9840	9840	0
468	20241023	120700	21325150	9840	9840	9840	9840	105
469	20241023	120600	20291950	9830	9830	9830	9830	0
470	20241023	120500	20291950	9830	9830	9830	9830	0
471	20241023	120400	20291950	9830	9830	9830	9830	0
472	20241023	120300	20291950	9830	9830	9830	9830	0
473	20241023	120200	20291950	9830	9830	9830	9830	0
474	20241023	120100	20291950	9830	9830	9830	9830	0
475	20241023	120000	20291950	9830	9830	9830	9830	0
476	20241023	115900	20291950	9830	9830	9830	9830	0
477	20241023	115800	20291950	9830	9830	9830	9830	0
478	20241023	115700	20291950	9830	9830	9830	9830	0
479	20241023	115600	20291950	9830	9830	9830	9830	0
480	20241023	115500	20291950	9830	9830	9830	9830	0
481	20241023	115400	20291950	9830	9830	9830	9830	0
482	20241023	115300	20291950	9830	9830	9830	9830	0
483	20241023	115200	20291950	9830	9830	9830	9830	0
484	20241023	115100	20291950	9830	9830	9830	9830	0
485	20241023	115000	20291950	9830	9830	9830	9830	0
486	20241023	114900	20291950	9830	9830	9830	9830	0
487	20241023	114800	20291950	9830	9830	9830	9830	0
488	20241023	114700	20291950	9830	9830	9830	9830	0
489	20241023	114600	20291950	9830	9830	9830	9830	0
490	20241023	114500	20291950	9830	9830	9830	9830	0
491	20241023	114400	20291950	9830	9830	9830	9830	0
492	20241023	114300	20291950	9830	9830	9830	9830	0
493	20241023	114200	20291950	9830	9830	9830	9830	0
494	20241023	114100	20291950	9830	9830	9830	9830	0
495	20241023	114000	20291950	9830	9830	9830	9830	0
496	20241023	113900	20291950	9830	9830	9830	9830	0
497	20241023	113800	20291950	9830	9830	9830	9830	0
498	20241023	113700	20291950	9830	9830	9830	9830	0
499	20241023	113600	20291950	9830	9830	9830	9830	0
500	20241023	113500	20291950	9830	9830	9830	9830	0
501	20241023	113400	20291950	9830	9830	9830	9830	0
502	20241023	113300	20291950	9830	9830	9830	9830	0
503	20241023	113200	20291950	9830	9830	9830	9830	0
504	20241023	113100	20291950	9830	9830	9830	9830	0
505	20241023	113000	20291950	9830	9830	9830	9830	0
506	20241023	112900	20291950	9830	9830	9830	9830	0
507	20241023	112800	20291950	9830	9830	9830	9830	0
508	20241023	112700	20291950	9830	9830	9830	9830	0
509	20241023	112600	20291950	9830	9830	9830	9830	0
510	20241023	112500	20291950	9830	9830	9830	9830	0
511	20241023	112400	20291950	9830	9830	9830	9830	0
512	20241023	112300	20291950	9830	9830	9830	9830	73
513	20241023	112200	19574360	9830	9830	9830	9830	0
514	20241023	112100	19574360	9830	9830	9830	9830	0
515	20241023	112000	19574360	9830	9830	9830	9830	0
516	20241023	111900	19574360	9830	9830	9830	9830	0
517	20241023	111800	19574360	9830	9830	9830	9830	0
518	20241023	111700	19574360	9830	9830	9830	9830	0
519	20241023	111600	19574360	9830	9830	9830	9830	0
520	20241023	111500	19574360	9830	9830	9830	9830	0
521	20241023	111400	19574360	9830	9830	9830	9830	0
522	20241023	111300	19574360	9830	9830	9830	9830	0
523	20241023	111200	19574360	9830	9830	9830	9830	0
524	20241023	111100	19574360	9830	9830	9830	9830	0
525	20241023	111000	19574360	9830	9830	9830	9830	0
526	20241023	110900	19574360	9830	9830	9830	9830	0
527	20241023	110800	19574360	9830	9830	9830	9830	0
528	20241023	110700	19574360	9830	9830	9830	9830	0
529	20241023	110600	19574360	9830	9830	9830	9830	0
530	20241023	110500	19574360	9830	9830	9830	9830	0
531	20241023	110400	19574360	9830	9830	9830	9830	0
532	20241023	110300	19574360	9830	9830	9830	9830	30
533	20241023	110200	19279460	9850	9850	9850	9850	0
534	20241023	110100	19279460	9850	9850	9850	9850	0
535	20241023	110000	19279460	9850	9850	9850	9850	0
536	20241023	105900	19279460	9850	9850	9850	9850	0
537	20241023	105800	19279460	9850	9850	9850	9850	0
538	20241023	105700	19279460	9850	9850	9850	9850	0
539	20241023	105600	19279460	9850	9850	9850	9850	0
540	20241023	105500	19279460	9850	9850	9850	9850	0
541	20241023	105400	19279460	9850	9850	9850	9850	0
542	20241023	105300	19279460	9850	9850	9850	9850	0
543	20241023	105200	19279460	9850	9850	9850	9850	0
544	20241023	105100	19279460	9850	9850	9850	9850	0
545	20241023	105000	19279460	9850	9850	9850	9850	0
546	20241023	104900	19279460	9850	9850	9850	9850	0
547	20241023	104800	19279460	9850	9850	9850	9850	0
548	20241023	104700	19279460	9850	9850	9850	9850	0
549	20241023	104600	19279460	9850	9850	9850	9850	0
550	20241023	104500	19279460	9850	9850	9850	9850	0
551	20241023	104400	19279460	9850	9850	9850	9850	0
552	20241023	104300	19279460	9850	9850	9850	9850	0
553	20241023	104200	19279460	9850	9850	9850	9850	0
554	20241023	104100	19279460	9850	9850	9850	9850	0
555	20241023	104000	19279460	9850	9850	9850	9850	0
556	20241023	103900	19279460	9850	9850	9850	9850	0
557	20241023	103800	19279460	9850	9840	9850	9840	4
558	20241023	103700	19240080	9840	9830	9840	9830	30
559	20241023	103600	18945160	9830	9830	9830	9830	1
560	20241023	103500	18935330	9830	9820	9830	9820	4
561	20241023	103400	18896040	9800	9800	9800	9800	240
562	20241023	103300	16544040	9800	9800	9800	9800	23
563	20241023	103200	16318640	9800	9800	9800	9800	1
564	20241023	103100	16308840	9800	9800	9800	9800	0
565	20241023	103000	16308840	9800	9800	9800	9800	3
566	20241023	102900	16279440	9800	9800	9800	9800	0
567	20241023	102800	16279440	9800	9800	9800	9800	2
568	20241023	102700	16259840	9800	9800	9800	9800	0
569	20241023	102600	16259840	9800	9800	9800	9800	0
570	20241023	102500	16259840	9800	9800	9800	9800	0
571	20241023	102400	16259840	9800	9800	9800	9800	0
572	20241023	102300	16259840	9800	9800	9800	9800	0
573	20241023	102200	16259840	9800	9800	9800	9800	0
574	20241023	102100	16259840	9800	9800	9800	9800	1
575	20241023	102000	16250040	9800	9800	9800	9800	1
576	20241023	101900	16240240	9800	9790	9800	9790	26
577	20241023	101800	15985600	9800	9800	9800	9800	0
578	20241023	101700	15985600	9800	9800	9800	9800	0
579	20241023	101600	15985600	9800	9760	9800	9760	1143
580	20241023	101500	4800010	9760	9760	9760	9760	215
581	20241023	101400	2701610	9740	9740	9740	9740	50
582	20241023	101300	2214610	9760	9760	9760	9760	0
583	20241023	101200	2214610	9760	9760	9760	9760	0
584	20241023	101100	2214610	9760	9760	9760	9760	0
585	20241023	101000	2214610	9760	9760	9760	9760	0
586	20241023	100900	2214610	9760	9760	9760	9760	0
587	20241023	100800	2214610	9760	9760	9760	9760	0
588	20241023	100700	2214610	9760	9760	9760	9760	1
589	20241023	100600	2204850	9740	9740	9740	9740	0
590	20241023	100500	2204850	9740	9740	9740	9740	1
591	20241023	100400	2195110	9740	9740	9740	9740	0
592	20241023	100300	2195110	9740	9740	9740	9740	0
593	20241023	100200	2195110	9740	9740	9740	9740	0
594	20241023	100100	2195110	9740	9740	9740	9740	10
595	20241023	100000	2097710	9760	9760	9760	9760	0
596	20241023	095900	2097710	9760	9760	9760	9760	0
597	20241023	095800	2097710	9760	9760	9760	9760	0
598	20241023	095700	2097710	9760	9760	9760	9760	0
599	20241023	095600	2097710	9760	9760	9760	9760	0
600	20241023	095500	2097710	9760	9760	9760	9760	0
601	20241023	095400	2097710	9760	9760	9760	9760	0
602	20241023	095300	2097710	9760	9760	9760	9760	0
603	20241023	095200	2097710	9760	9760	9760	9760	0
604	20241023	095100	2097710	9760	9760	9760	9760	15
605	20241023	095000	1951310	9750	9750	9750	9750	0
606	20241023	094900	1951310	9750	9750	9750	9750	0
607	20241023	094800	1951310	9750	9750	9750	9750	0
608	20241023	094700	1951310	9750	9750	9750	9750	1
609	20241023	094600	1941560	9760	9760	9760	9760	0
610	20241023	094500	1941560	9760	9760	9760	9760	1
611	20241023	094400	1931800	9770	9770	9770	9770	0
612	20241023	094300	1931800	9770	9770	9770	9770	0
613	20241023	094200	1931800	9770	9770	9770	9770	0
614	20241023	094100	1931800	9770	9770	9770	9770	1
615	20241023	094000	1922030	9780	9780	9780	9780	0
616	20241023	093900	1922030	9780	9780	9780	9780	0
617	20241023	093800	1922030	9780	9780	9780	9780	0
618	20241023	093700	1922030	9780	9780	9780	9780	0
619	20241023	093600	1922030	9780	9780	9780	9780	0
620	20241023	093500	1922030	9780	9780	9780	9780	0
621	20241023	093400	1922030	9780	9780	9780	9780	0
622	20241023	093300	1922030	9780	9780	9780	9780	0
623	20241023	093200	1922030	9780	9780	9780	9780	0
624	20241023	093100	1922030	9780	9780	9780	9780	0
625	20241023	093000	1922030	9780	9780	9780	9780	0
626	20241023	092900	1922030	9780	9780	9780	9780	0
627	20241023	092800	1922030	9780	9780	9780	9780	0
628	20241023	092700	1922030	9780	9780	9780	9780	0
629	20241023	092600	1922030	9780	9780	9780	9780	0
630	20241023	092500	1922030	9780	9780	9780	9780	9
631	20241023	092400	1834010	9780	9780	9780	9780	0
632	20241023	092300	1834010	9780	9780	9780	9780	0
633	20241023	092200	1834010	9780	9780	9780	9780	0
634	20241023	092100	1834010	9780	9780	9780	9780	0
635	20241023	092000	1834010	9780	9780	9780	9780	0
636	20241023	091900	1834010	9780	9780	9780	9780	0
637	20241023	091800	1834010	9780	9780	9780	9780	0
638	20241023	091700	1834010	9780	9780	9780	9780	0
639	20241023	091600	1834010	9780	9780	9780	9780	0
640	20241023	091500	1834010	9780	9780	9780	9780	5
641	20241023	091400	1785110	9720	9720	9720	9720	0
642	20241023	091300	1785110	9720	9720	9720	9720	0
643	20241023	091200	1785110	9720	9720	9720	9720	0
644	20241023	091100	1785110	9720	9720	9720	9720	0
645	20241023	091000	1785110	9720	9720	9720	9720	39
646	20241023	090900	1406030	9800	9800	9800	9800	0
647	20241023	090800	1406030	9800	9800	9800	9800	0
648	20241023	090700	1406030	9800	9800	9800	9800	0
649	20241023	090600	1406030	9800	9760	9800	9760	112
650	20241023	090500	312010	9770	9770	9770	9770	0
651	20241023	090400	312010	9770	9770	9770	9770	0
652	20241023	090300	312010	9770	9750	9770	9750	30
653	20241023	090200	19480	9740	9740	9740	9740	0
654	20241023	090100	19480	9740	9740	9740	9740	0
655	20241023	090000	19480	9740	9740	9740	9740	2