KissMeData/071840/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	195100	129786540	8000	8000	8000	8000	315
3	20241023	195000	129786540	8000	8000	8000	8000	0
4	20241023	194900	129786540	8000	8000	8000	8000	0
5	20241023	194800	129786540	8000	8000	8000	8000	0
6	20241023	194700	129786540	8000	8000	8000	8000	0
7	20241023	194600	129786540	8000	8000	8000	8000	0
8	20241023	194500	129786540	8000	8000	8000	8000	0
9	20241023	194400	129786540	8000	8000	8000	8000	0
10	20241023	194300	129786540	8000	8000	8000	8000	0
11	20241023	194200	129786540	8000	8000	8000	8000	0
12	20241023	194100	129786540	8000	8000	8000	8000	0
13	20241023	194000	129786540	8000	8000	8000	8000	0
14	20241023	193900	129786540	8000	8000	8000	8000	0
15	20241023	193800	129786540	8000	8000	8000	8000	0
16	20241023	193700	129786540	8000	8000	8000	8000	0
17	20241023	193600	129786540	8000	8000	8000	8000	0
18	20241023	193500	129786540	8000	8000	8000	8000	0
19	20241023	193400	129786540	8000	8000	8000	8000	0
20	20241023	193300	129786540	8000	8000	8000	8000	0
21	20241023	193200	129786540	8000	8000	8000	8000	0
22	20241023	193100	129786540	8000	8000	8000	8000	0
23	20241023	193000	129786540	8000	8000	8000	8000	0
24	20241023	192900	129786540	8000	8000	8000	8000	0
25	20241023	192800	129786540	8000	8000	8000	8000	0
26	20241023	192700	129786540	8000	8000	8000	8000	0
27	20241023	192600	129786540	8000	8000	8000	8000	0
28	20241023	192500	129786540	8000	8000	8000	8000	0
29	20241023	192400	129786540	8000	8000	8000	8000	0
30	20241023	192300	129786540	8000	8000	8000	8000	0
31	20241023	192200	129786540	8000	8000	8000	8000	0
32	20241023	192100	129786540	8000	8000	8000	8000	315
33	20241023	192000	129786540	8000	8000	8000	8000	0
34	20241023	191900	129786540	8000	8000	8000	8000	0
35	20241023	191800	129786540	8000	8000	8000	8000	0
36	20241023	191700	129786540	8000	8000	8000	8000	0
37	20241023	191600	129786540	8000	8000	8000	8000	0
38	20241023	191500	129786540	8000	8000	8000	8000	0
39	20241023	191400	129786540	8000	8000	8000	8000	0
40	20241023	191300	129786540	8000	8000	8000	8000	0
41	20241023	191200	129786540	8000	8000	8000	8000	0
42	20241023	191100	129786540	8000	8000	8000	8000	0
43	20241023	191000	129786540	8000	8000	8000	8000	0
44	20241023	190900	129786540	8000	8000	8000	8000	0
45	20241023	190800	129786540	8000	8000	8000	8000	0
46	20241023	190700	129786540	8000	8000	8000	8000	0
47	20241023	190600	129786540	8000	8000	8000	8000	0
48	20241023	190500	129786540	8000	8000	8000	8000	0
49	20241023	190400	129786540	8000	8000	8000	8000	0
50	20241023	190300	129786540	8000	8000	8000	8000	0
51	20241023	190200	129786540	8000	8000	8000	8000	0
52	20241023	190100	129786540	8000	8000	8000	8000	0
53	20241023	190000	129786540	8000	8000	8000	8000	0
54	20241023	185900	129786540	8000	8000	8000	8000	0
55	20241023	185800	129786540	8000	8000	8000	8000	0
56	20241023	185700	129786540	8000	8000	8000	8000	0
57	20241023	185600	129786540	8000	8000	8000	8000	0
58	20241023	185500	129786540	8000	8000	8000	8000	0
59	20241023	185400	129786540	8000	8000	8000	8000	0
60	20241023	185300	129786540	8000	8000	8000	8000	0
61	20241023	185200	129786540	8000	8000	8000	8000	0
62	20241023	185100	129786540	8000	8000	8000	8000	315
63	20241023	185000	129786540	8000	8000	8000	8000	0
64	20241023	184900	129786540	8000	8000	8000	8000	0
65	20241023	184800	129786540	8000	8000	8000	8000	0
66	20241023	184700	129786540	8000	8000	8000	8000	0
67	20241023	184600	129786540	8000	8000	8000	8000	0
68	20241023	184500	129786540	8000	8000	8000	8000	0
69	20241023	184400	129786540	8000	8000	8000	8000	0
70	20241023	184300	129786540	8000	8000	8000	8000	0
71	20241023	184200	129786540	8000	8000	8000	8000	0
72	20241023	184100	129786540	8000	8000	8000	8000	0
73	20241023	184000	129786540	8000	8000	8000	8000	0
74	20241023	183900	129786540	8000	8000	8000	8000	0
75	20241023	183800	129786540	8000	8000	8000	8000	0
76	20241023	183700	129786540	8000	8000	8000	8000	0
77	20241023	183600	129786540	8000	8000	8000	8000	0
78	20241023	183500	129786540	8000	8000	8000	8000	0
79	20241023	183400	129786540	8000	8000	8000	8000	0
80	20241023	183300	129786540	8000	8000	8000	8000	0
81	20241023	183200	129786540	8000	8000	8000	8000	0
82	20241023	183100	129786540	8000	8000	8000	8000	0
83	20241023	183000	129786540	8000	8000	8000	8000	0
84	20241023	182900	129786540	8000	8000	8000	8000	0
85	20241023	182800	129786540	8000	8000	8000	8000	0
86	20241023	182700	129786540	8000	8000	8000	8000	0
87	20241023	182600	129786540	8000	8000	8000	8000	0
88	20241023	182500	129786540	8000	8000	8000	8000	0
89	20241023	182400	129786540	8000	8000	8000	8000	0
90	20241023	182300	129786540	8000	8000	8000	8000	0
91	20241023	182200	129786540	8000	8000	8000	8000	0
92	20241023	182100	129786540	8000	8000	8000	8000	315
93	20241023	182000	129786540	8000	8000	8000	8000	0
94	20241023	181900	129786540	8000	8000	8000	8000	0
95	20241023	181800	129786540	8000	8000	8000	8000	0
96	20241023	181700	129786540	8000	8000	8000	8000	0
97	20241023	181600	129786540	8000	8000	8000	8000	0
98	20241023	181500	129786540	8000	8000	8000	8000	0
99	20241023	181400	129786540	8000	8000	8000	8000	0
100	20241023	181300	129786540	8000	8000	8000	8000	0
101	20241023	181200	129786540	8000	8000	8000	8000	0
102	20241023	181100	129786540	8000	8000	8000	8000	0
103	20241023	181000	129786540	8000	8000	8000	8000	0
104	20241023	180900	129786540	8000	8000	8000	8000	0
105	20241023	180800	129786540	8000	8000	8000	8000	0
106	20241023	180700	129786540	8000	8000	8000	8000	0
107	20241023	180600	129786540	8000	8000	8000	8000	0
108	20241023	180500	129786540	8000	8000	8000	8000	0
109	20241023	180400	129786540	8000	8000	8000	8000	0
110	20241023	180300	129786540	8000	8000	8000	8000	0
111	20241023	180200	129786540	8000	8000	8000	8000	0
112	20241023	180100	129786540	8000	8000	8000	8000	0
113	20241023	180000	129786540	8000	8000	8000	8000	0
114	20241023	175900	129786540	8000	8000	8000	8000	0
115	20241023	175800	129786540	8000	8000	8000	8000	0
116	20241023	175700	129786540	8000	8000	8000	8000	0
117	20241023	175600	129786540	8000	8000	8000	8000	0
118	20241023	175500	129786540	8000	8000	8000	8000	0
119	20241023	175400	129786540	8000	8000	8000	8000	0
120	20241023	175300	129786540	8000	8000	8000	8000	0
121	20241023	175200	129786540	8000	8000	8000	8000	0
122	20241023	175100	129786540	8000	8000	8000	8000	315
123	20241023	175000	129786540	8000	8000	8000	8000	0
124	20241023	174900	129786540	8000	8000	8000	8000	0
125	20241023	174800	129786540	8000	8000	8000	8000	0
126	20241023	174700	129786540	8000	8000	8000	8000	0
127	20241023	174600	129786540	8000	8000	8000	8000	0
128	20241023	174500	129786540	8000	8000	8000	8000	0
129	20241023	174400	129786540	8000	8000	8000	8000	0
130	20241023	174300	129786540	8000	8000	8000	8000	0
131	20241023	174200	129786540	8000	8000	8000	8000	0
132	20241023	174100	129786540	8000	8000	8000	8000	0
133	20241023	174000	129786540	8000	8000	8000	8000	0
134	20241023	173900	129786540	8000	8000	8000	8000	0
135	20241023	173800	129786540	8000	8000	8000	8000	0
136	20241023	173700	129786540	8000	8000	8000	8000	0
137	20241023	173600	129786540	8000	8000	8000	8000	0
138	20241023	173500	129786540	8000	8000	8000	8000	0
139	20241023	173400	129786540	8000	8000	8000	8000	0
140	20241023	173300	129786540	8000	8000	8000	8000	0
141	20241023	173200	129786540	8000	8000	8000	8000	0
142	20241023	173100	129786540	8000	8000	8000	8000	0
143	20241023	173000	129786540	8000	8000	8000	8000	0
144	20241023	172900	129786540	8000	8000	8000	8000	0
145	20241023	172800	129786540	8000	8000	8000	8000	0
146	20241023	172700	129786540	8000	8000	8000	8000	0
147	20241023	172600	129786540	8000	8000	8000	8000	0
148	20241023	172500	129786540	8000	8000	8000	8000	0
149	20241023	172400	129786540	8000	8000	8000	8000	0
150	20241023	172300	129786540	8000	8000	8000	8000	0
151	20241023	172200	129786540	8000	8000	8000	8000	0
152	20241023	172100	129786540	8000	8000	8000	8000	315
153	20241023	172000	129786540	8000	8000	8000	8000	0
154	20241023	171900	129786540	8000	8000	8000	8000	0
155	20241023	171800	129786540	8000	8000	8000	8000	0
156	20241023	171700	129786540	8000	8000	8000	8000	0
157	20241023	171600	129786540	8000	8000	8000	8000	0
158	20241023	171500	129786540	8000	8000	8000	8000	0
159	20241023	171400	129786540	8000	8000	8000	8000	0
160	20241023	171300	129786540	8000	8000	8000	8000	0
161	20241023	171200	129786540	8000	8000	8000	8000	0
162	20241023	171100	129786540	8000	8000	8000	8000	0
163	20241023	171000	129786540	8000	8000	8000	8000	0
164	20241023	170900	129786540	8000	8000	8000	8000	0
165	20241023	170800	129786540	8000	8000	8000	8000	0
166	20241023	170700	129786540	8000	8000	8000	8000	0
167	20241023	170600	129786540	8000	8000	8000	8000	0
168	20241023	170500	129786540	8000	8000	8000	8000	0
169	20241023	170400	129786540	8000	8000	8000	8000	0
170	20241023	170300	129786540	8000	8000	8000	8000	0
171	20241023	170200	129786540	8000	8000	8000	8000	0
172	20241023	170100	129786540	8000	8000	8000	8000	0
173	20241023	170000	129786540	8000	8000	8000	8000	0
174	20241023	165900	129786540	8000	8000	8000	8000	0
175	20241023	165800	129786540	8000	8000	8000	8000	0
176	20241023	165700	129786540	8000	8000	8000	8000	0
177	20241023	165600	129786540	8000	8000	8000	8000	0
178	20241023	165500	129786540	8000	8000	8000	8000	0
179	20241023	165400	129786540	8000	8000	8000	8000	0
180	20241023	165300	129786540	8000	8000	8000	8000	0
181	20241023	165200	129786540	8000	8000	8000	8000	0
182	20241023	165100	129786540	8000	8000	8000	8000	315
183	20241023	165000	129786540	8000	8000	8000	8000	0
184	20241023	164900	129786540	8000	8000	8000	8000	0
185	20241023	164800	129786540	8000	8000	8000	8000	0
186	20241023	164700	129786540	8000	8000	8000	8000	0
187	20241023	164600	129786540	8000	8000	8000	8000	0
188	20241023	164500	129786540	8000	8000	8000	8000	0
189	20241023	164400	129786540	8000	8000	8000	8000	0
190	20241023	164300	129786540	8000	8000	8000	8000	0
191	20241023	164200	129786540	8000	8000	8000	8000	0
192	20241023	164100	129786540	8000	8000	8000	8000	0
193	20241023	164000	129786540	8000	8000	8000	8000	0
194	20241023	163900	129786540	8000	8000	8000	8000	0
195	20241023	163800	129786540	8000	8000	8000	8000	0
196	20241023	163700	129786540	8000	8000	8000	8000	0
197	20241023	163600	129786540	8000	8000	8000	8000	0
198	20241023	163500	129786540	8000	8000	8000	8000	0
199	20241023	163400	129786540	8000	8000	8000	8000	0
200	20241023	163300	129786540	8000	8000	8000	8000	0
201	20241023	163200	129786540	8000	8000	8000	8000	0
202	20241023	163100	129786540	8000	8000	8000	8000	0
203	20241023	163000	129786540	8000	8000	8000	8000	0
204	20241023	162900	129786540	8000	8000	8000	8000	0
205	20241023	162800	129786540	8000	8000	8000	8000	0
206	20241023	162700	129786540	8000	8000	8000	8000	0
207	20241023	162600	129786540	8000	8000	8000	8000	0
208	20241023	162500	129786540	8000	8000	8000	8000	0
209	20241023	162400	129786540	8000	8000	8000	8000	0
210	20241023	162300	129786540	8000	8000	8000	8000	0
211	20241023	162200	129786540	8000	8000	8000	8000	0
212	20241023	162100	129786540	8000	8000	8000	8000	315
213	20241023	162000	129786540	8000	8000	8000	8000	0
214	20241023	161900	129786540	8000	8000	8000	8000	0
215	20241023	161800	129786540	8000	8000	8000	8000	0
216	20241023	161700	129786540	8000	8000	8000	8000	0
217	20241023	161600	129786540	8000	8000	8000	8000	0
218	20241023	161500	129786540	8000	8000	8000	8000	0
219	20241023	161400	129786540	8000	8000	8000	8000	0
220	20241023	161300	129786540	8000	8000	8000	8000	0
221	20241023	161200	129786540	8000	8000	8000	8000	0
222	20241023	161100	129786540	8000	8000	8000	8000	0
223	20241023	161000	129786540	8000	8000	8000	8000	0
224	20241023	160900	129786540	8000	8000	8000	8000	0
225	20241023	160800	129786540	8000	8000	8000	8000	0
226	20241023	160700	129786540	8000	8000	8000	8000	0
227	20241023	160600	129786540	8000	8000	8000	8000	0
228	20241023	160500	129786540	8000	8000	8000	8000	0
229	20241023	160400	129786540	8000	8000	8000	8000	0
230	20241023	160300	129786540	8000	8000	8000	8000	0
231	20241023	160200	129786540	8000	8000	8000	8000	0
232	20241023	160100	129786540	8000	8000	8000	8000	0
233	20241023	160000	129786540	8000	8000	8000	8000	0
234	20241023	155900	129786540	8000	8000	8000	8000	0
235	20241023	155800	129786540	8000	8000	8000	8000	0
236	20241023	155700	129786540	8000	8000	8000	8000	0
237	20241023	155600	129786540	8000	8000	8000	8000	0
238	20241023	155500	129786540	8000	8000	8000	8000	0
239	20241023	155400	129786540	8000	8000	8000	8000	0
240	20241023	155300	129786540	8000	8000	8000	8000	0
241	20241023	155200	129786540	8000	8000	8000	8000	0
242	20241023	155100	129786540	8000	8000	8000	8000	315
243	20241023	155000	129786540	8000	8000	8000	8000	0
244	20241023	154900	129786540	8000	8000	8000	8000	0
245	20241023	154800	129786540	8000	8000	8000	8000	0
246	20241023	154700	129786540	8000	8000	8000	8000	0
247	20241023	154600	129786540	8000	8000	8000	8000	0
248	20241023	154500	129786540	8000	8000	8000	8000	0
249	20241023	154400	129786540	8000	8000	8000	8000	0
250	20241023	154300	129786540	8000	8000	8000	8000	0
251	20241023	154200	129786540	8000	8000	8000	8000	0
252	20241023	154100	129786540	8000	8000	8000	8000	0
253	20241023	154000	129786540	8000	8000	8000	8000	0
254	20241023	153900	129786540	8000	8000	8000	8000	0
255	20241023	153800	129786540	8000	8000	8000	8000	0
256	20241023	153700	129786540	8000	8000	8000	8000	0
257	20241023	153600	129786540	8000	8000	8000	8000	0
258	20241023	153500	129786540	8000	8000	8000	8000	0
259	20241023	153400	129786540	8000	8000	8000	8000	0
260	20241023	153300	129786540	8000	8000	8000	8000	0
261	20241023	153200	129786540	8000	8000	8000	8000	0
262	20241023	153100	129786540	8000	8000	8000	8000	0
263	20241023	153000	129786540	8000	8000	8000	8000	315
264	20241023	152900	127266540	8000	8000	8000	8000	0
265	20241023	152800	127266540	8000	8000	8000	8000	0
266	20241023	152700	127266540	8000	8000	8000	8000	0
267	20241023	152600	127266540	8000	8000	8000	8000	0
268	20241023	152500	127266540	8000	8000	8000	8000	0
269	20241023	152400	127266540	8000	8000	8000	8000	0
270	20241023	152300	127266540	8000	8000	8000	8000	0
271	20241023	152200	127266540	8000	8000	8000	8000	0
272	20241023	152100	127266540	8000	8000	8000	8000	0
273	20241023	152000	127266540	8000	8000	8000	8000	0
274	20241023	151900	127266540	8000	8000	8000	8000	0
275	20241023	151800	127266540	8000	8000	8000	8000	1
276	20241023	151700	127258540	8000	8000	8000	8000	0
277	20241023	151600	127258540	8000	8000	8000	8000	300
278	20241023	151500	124858540	8000	8000	8000	8000	0
279	20241023	151400	124858540	8000	8000	8000	8000	0
280	20241023	151300	124858540	8000	8000	8000	8000	0
281	20241023	151200	124858540	8000	8000	8000	8000	0
282	20241023	151100	124858540	8000	8000	8000	8000	0
283	20241023	151000	124858540	8000	8000	8000	8000	0
284	20241023	150900	124858540	8000	8000	8000	8000	0
285	20241023	150800	124858540	8000	8000	8000	8000	0
286	20241023	150700	124858540	8000	8000	8000	8000	0
287	20241023	150600	124858540	8000	8000	8000	8000	6
288	20241023	150500	124810540	7990	7990	7990	7990	5
289	20241023	150400	124770590	8000	8000	8000	8000	0
290	20241023	150300	124770590	8000	8000	8000	7970	174
291	20241023	150200	123382910	7990	7990	7990	7990	0
292	20241023	150100	123382910	7990	7990	7990	7990	0
293	20241023	150000	123382910	7990	7990	7990	7990	0
294	20241023	145900	123382910	7990	7990	7990	7990	0
295	20241023	145800	123382910	7990	7990	7990	7990	0
296	20241023	145700	123382910	7990	7990	7990	7990	0
297	20241023	145600	123382910	7990	7990	7990	7990	0
298	20241023	145500	123382910	7990	7990	7990	7990	0
299	20241023	145400	123382910	7990	7990	7990	7990	0
300	20241023	145300	123382910	7990	7990	7990	7990	0
301	20241023	145200	123382910	7990	7990	7990	7990	0
302	20241023	145100	123382910	7990	7990	7990	7990	0
303	20241023	145000	123382910	7990	7990	7990	7990	0
304	20241023	144900	123382910	7990	7990	7990	7990	598
305	20241023	144800	118604890	8000	8000	8000	8000	0
306	20241023	144700	118604890	8000	8000	8000	8000	0
307	20241023	144600	118604890	8000	8000	8000	8000	0
308	20241023	144500	118604890	8000	8000	8000	8000	0
309	20241023	144400	118604890	8000	8000	8000	8000	300
310	20241023	144300	116204890	8000	8000	8000	8000	0
311	20241023	144200	116204890	8000	8000	8000	8000	197
312	20241023	144100	114628890	8000	8000	8000	8000	0
313	20241023	144000	114628890	8000	8000	8000	8000	0
314	20241023	143900	114628890	8000	8000	8000	8000	0
315	20241023	143800	114628890	8000	8000	8000	8000	710
316	20241023	143700	108948890	7990	7990	7990	7990	0
317	20241023	143600	108948890	7990	7990	7990	7990	0
318	20241023	143500	108948890	7990	7990	7990	7990	0
319	20241023	143400	108948890	7990	7990	7990	7990	0
320	20241023	143300	108948890	7990	7990	7990	7990	192
321	20241023	143200	107414810	7990	7990	7990	7990	113
322	20241023	143100	106511940	7990	7990	7990	7990	7
323	20241023	143000	106456010	7990	7990	7990	7990	0
324	20241023	142900	106456010	7990	7990	7990	7990	0
325	20241023	142800	106456010	7990	7990	7990	7990	0
326	20241023	142700	106456010	7990	7990	7990	7990	0
327	20241023	142600	106456010	7990	7990	7990	7990	0
328	20241023	142500	106456010	7990	7990	7990	7990	0
329	20241023	142400	106456010	7990	7990	7990	7990	0
330	20241023	142300	106456010	7990	7990	7990	7990	1
331	20241023	142200	106448020	7990	7990	7990	7990	0
332	20241023	142100	106448020	7990	7990	7990	7990	1
333	20241023	142000	106440030	7990	7990	7990	7990	0
334	20241023	141900	106440030	7990	7990	7990	7990	2
335	20241023	141800	106424050	7990	7990	7990	7990	75
336	20241023	141700	105824800	7980	7980	7980	7980	0
337	20241023	141600	105824800	7980	7980	7980	7980	0
338	20241023	141500	105824800	7980	7980	7980	7980	0
339	20241023	141400	105824800	7980	7980	7980	7980	0
340	20241023	141300	105824800	7980	7980	7980	7980	0
341	20241023	141200	105824800	7980	7980	7980	7980	0
342	20241023	141100	105824800	7980	7980	7980	7980	0
343	20241023	141000	105824800	7980	7980	7980	7980	0
344	20241023	140900	105824800	7980	7980	7980	7980	139
345	20241023	140800	104715580	7980	7990	7990	7980	62
346	20241023	140700	104220810	7970	7970	7970	7970	0
347	20241023	140600	104220810	7970	7970	7970	7970	0
348	20241023	140500	104220810	7970	7970	7970	7970	0
349	20241023	140400	104220810	7970	7970	7970	7970	0
350	20241023	140300	104220810	7970	7970	7970	7970	0
351	20241023	140200	104220810	7970	7980	7980	7970	129
352	20241023	140100	103191400	7990	7990	7990	7990	0
353	20241023	140000	103191400	7990	7990	7990	7990	0
354	20241023	135900	103191400	7990	7990	7990	7990	0
355	20241023	135800	103191400	7990	7990	7990	7990	1
356	20241023	135700	103183410	7990	7990	7990	7990	0
357	20241023	135600	103183410	7990	7990	7990	7990	0
358	20241023	135500	103183410	7990	7990	7990	7990	0
359	20241023	135400	103183410	7990	7990	7990	7990	0
360	20241023	135300	103183410	7990	7990	7990	7990	0
361	20241023	135200	103183410	7990	7990	7990	7990	0
362	20241023	135100	103183410	7990	7990	7990	7990	3
363	20241023	135000	103159440	7990	7990	7990	7990	0
364	20241023	134900	103159440	7990	7990	7990	7990	0
365	20241023	134800	103159440	7990	7990	7990	7990	0
366	20241023	134700	103159440	7990	7990	7990	7990	0
367	20241023	134600	103159440	7990	7990	7990	7990	5
368	20241023	134500	103119490	7990	7990	7990	7990	10
369	20241023	134400	103039590	7980	7980	7980	7980	0
370	20241023	134300	103039590	7980	7980	7980	7980	100
371	20241023	134200	102241590	7990	7990	7990	7990	5
372	20241023	134100	102201640	7990	7990	7990	7990	0
373	20241023	134000	102201640	7990	7990	7990	7990	0
374	20241023	133900	102201640	7990	7990	7990	7990	0
375	20241023	133800	102201640	7990	7990	7990	7990	0
376	20241023	133700	102201640	7990	7990	7990	7990	0
377	20241023	133600	102201640	7990	7990	7990	7990	13
378	20241023	133500	102097770	7990	7990	7990	7990	0
379	20241023	133400	102097770	7990	7990	7990	7990	54
380	20241023	133300	101666310	7990	7990	7990	7990	0
381	20241023	133200	101666310	7990	7990	7990	7990	0
382	20241023	133100	101666310	7990	7990	7990	7990	3
383	20241023	133000	101642340	7990	7990	7990	7990	0
384	20241023	132900	101642340	7990	7990	7990	7990	0
385	20241023	132800	101642340	7990	7990	7990	7990	0
386	20241023	132700	101642340	7990	7990	7990	7990	0
387	20241023	132600	101642340	7990	7990	7990	7990	0
388	20241023	132500	101642340	7990	7990	7990	7990	1
389	20241023	132400	101634350	7990	7990	7990	7990	0
390	20241023	132300	101634350	7990	7990	7990	7990	0
391	20241023	132200	101634350	7990	7990	7990	7990	0
392	20241023	132100	101634350	7990	7990	7990	7990	0
393	20241023	132000	101634350	7990	7990	7990	7990	7
394	20241023	131900	101578420	7990	7990	7990	7990	0
395	20241023	131800	101578420	7990	7990	7990	7990	0
396	20241023	131700	101578420	7990	7990	7990	7990	0
397	20241023	131600	101578420	7990	7990	7990	7990	0
398	20241023	131500	101578420	7990	7990	7990	7990	0
399	20241023	131400	101578420	7990	7990	7990	7990	0
400	20241023	131300	101578420	7990	7990	7990	7990	0
401	20241023	131200	101578420	7990	7990	7990	7990	2
402	20241023	131100	101562440	7970	7970	7970	7970	0
403	20241023	131000	101562440	7970	7970	7970	7970	0
404	20241023	130900	101562440	7970	7980	7980	7970	482
405	20241023	130800	97716090	7990	7990	7990	7990	0
406	20241023	130700	97716090	7990	7990	7990	7990	0
407	20241023	130600	97716090	7990	7990	7990	7990	0
408	20241023	130500	97716090	7990	7990	7990	7990	1
409	20241023	130400	97708100	7990	7990	7990	7990	0
410	20241023	130300	97708100	7990	7990	7990	7990	1
411	20241023	130200	97700110	7990	7990	7990	7990	0
412	20241023	130100	97700110	7990	7990	7990	7990	0
413	20241023	130000	97700110	7990	7990	7990	7990	0
414	20241023	125900	97700110	7990	7990	7990	7990	0
415	20241023	125800	97700110	7990	7990	7990	7990	5
416	20241023	125700	97660160	7980	7980	7980	7980	0
417	20241023	125600	97660160	7980	7980	7980	7980	0
418	20241023	125500	97660160	7980	7980	7980	7980	50
419	20241023	125400	97261160	7980	7980	7980	7980	0
420	20241023	125300	97261160	7980	7980	7980	7980	0
421	20241023	125200	97261160	7980	7980	7980	7980	72
422	20241023	125100	96686600	7980	7980	7980	7980	0
423	20241023	125000	96686600	7980	7980	7980	7980	0
424	20241023	124900	96686600	7980	7980	7980	7980	1
425	20241023	124800	96678620	7970	7970	7970	7970	0
426	20241023	124700	96678620	7970	7970	7970	7970	0
427	20241023	124600	96678620	7970	7970	7970	7970	0
428	20241023	124500	96678620	7970	7970	7970	7970	0
429	20241023	124400	96678620	7970	7970	7970	7970	200
430	20241023	124300	95084620	7980	7980	7980	7980	0
431	20241023	124200	95084620	7980	7980	7980	7980	1
432	20241023	124100	95076640	7970	7970	7970	7970	0
433	20241023	124000	95076640	7970	7980	7980	7970	5
434	20241023	123900	95036750	7980	7980	7980	7980	0
435	20241023	123800	95036750	7980	7980	7980	7980	0
436	20241023	123700	95036750	7980	7980	7980	7980	0
437	20241023	123600	95036750	7980	7980	7980	7980	0
438	20241023	123500	95036750	7980	7980	7980	7980	1
439	20241023	123400	95028770	7990	7990	7990	7990	0
440	20241023	123300	95028770	7990	7990	7990	7990	0
441	20241023	123200	95028770	7990	7990	7990	7990	0
442	20241023	123100	95028770	7990	7990	7990	7990	0
443	20241023	123000	95028770	7990	7990	7990	7990	1
444	20241023	122900	95020780	7990	7990	7990	7990	0
445	20241023	122800	95020780	7990	7990	7990	7990	6
446	20241023	122700	94972840	7990	7990	7990	7990	0
447	20241023	122600	94972840	7990	7990	7990	7990	0
448	20241023	122500	94972840	7990	7990	7990	7990	4
449	20241023	122400	94940880	7990	7990	7990	7990	0
450	20241023	122300	94940880	7990	7990	7990	7990	0
451	20241023	122200	94940880	7990	7990	7990	7990	0
452	20241023	122100	94940880	7990	7990	7990	7990	0
453	20241023	122000	94940880	7990	7990	7990	7990	3
454	20241023	121900	94916910	8000	8000	8000	8000	4
455	20241023	121800	94884910	7990	7990	7990	7990	7
456	20241023	121700	94828980	7990	7970	7990	7970	5
457	20241023	121600	94789070	7950	7950	7950	7950	1
458	20241023	121500	94781120	7950	7950	7950	7950	1261
459	20241023	121400	84756170	7950	7950	7950	7950	15
460	20241023	121300	84636920	7950	7950	7950	7950	0
461	20241023	121200	84636920	7950	7950	7950	7950	2
462	20241023	121100	84621020	7950	7950	7950	7950	0
463	20241023	121000	84621020	7950	7950	7950	7950	100
464	20241023	120900	83826020	7950	7950	7950	7950	0
465	20241023	120800	83826020	7950	7950	7950	7950	0
466	20241023	120700	83826020	7950	7950	7950	7950	5
467	20241023	120600	83786270	7950	7940	7950	7940	26
468	20241023	120500	83579680	7940	7940	7940	7940	0
469	20241023	120400	83579680	7940	7940	7940	7940	0
470	20241023	120300	83579680	7940	7950	7950	7940	179
471	20241023	120200	82157420	7940	7940	7940	7940	1
472	20241023	120100	82149480	7930	7930	7930	7930	8
473	20241023	120000	82086040	7920	7920	7920	7920	0
474	20241023	115900	82086040	7920	7940	7940	7920	4
475	20241023	115800	82054320	7950	7950	7950	7950	0
476	20241023	115700	82054320	7950	7950	7950	7950	3
477	20241023	115600	82030470	7950	7950	7950	7950	2
478	20241023	115500	82014570	7950	7950	7950	7950	0
479	20241023	115400	82014570	7950	7950	7950	7950	0
480	20241023	115300	82014570	7950	7960	7960	7950	775
481	20241023	115200	75853270	7950	7950	7950	7950	0
482	20241023	115100	75853270	7950	7950	7950	7950	0
483	20241023	115000	75853270	7950	7950	7950	7950	0
484	20241023	114900	75853270	7950	7950	7950	7950	0
485	20241023	114800	75853270	7950	7960	7960	7950	274
486	20241023	114700	73672240	7960	7960	7960	7960	0
487	20241023	114600	73672240	7960	7930	7960	7920	356
488	20241023	114500	70846120	7950	7950	7950	7950	0
489	20241023	114400	70846120	7950	7950	7950	7950	2
490	20241023	114300	70830220	7930	7940	7950	7930	523
491	20241023	114200	66678560	7940	7940	7940	7940	646
492	20241023	114100	61549320	7950	7960	7960	7950	151
493	20241023	114000	60348810	7960	7960	7960	7960	0
494	20241023	113900	60348810	7960	7950	7960	7950	2
495	20241023	113800	60332900	7950	7950	7950	7950	0
496	20241023	113700	60332900	7950	7950	7950	7950	0
497	20241023	113600	60332900	7950	7950	7950	7950	0
498	20241023	113500	60332900	7950	7950	7950	7950	0
499	20241023	113400	60332900	7950	7950	7950	7950	100
500	20241023	113300	59537900	7950	7950	7950	7950	181
501	20241023	113200	58098950	7950	7950	7950	7950	0
502	20241023	113100	58098950	7950	7950	7950	7950	0
503	20241023	113000	58098950	7950	7950	7950	7940	108
504	20241023	112900	57240650	7950	7940	7950	7940	109
505	20241023	112800	56375060	7950	7960	7960	7950	165
506	20241023	112700	55063300	7960	7960	7960	7960	3
507	20241023	112600	55039420	7940	7940	7940	7940	0
508	20241023	112500	55039420	7940	7950	7950	7940	7
509	20241023	112400	54983780	7960	7960	7960	7960	0
510	20241023	112300	54983780	7960	7960	7960	7960	2
511	20241023	112200	54967860	7960	7960	7960	7960	0
512	20241023	112100	54967860	7960	7950	7960	7940	976
513	20241023	112000	47210320	7960	7970	7970	7960	322
514	20241023	111900	44646890	7970	7980	7980	7970	60
515	20241023	111800	44168670	7990	7980	7990	7980	2
516	20241023	111700	44152700	7970	7970	7970	7970	0
517	20241023	111600	44152700	7970	7970	7970	7970	0
518	20241023	111500	44152700	7970	7970	7970	7970	0
519	20241023	111400	44152700	7970	7970	7970	7970	0
520	20241023	111300	44152700	7970	7970	7970	7970	0
521	20241023	111200	44152700	7970	7970	7970	7970	0
522	20241023	111100	44152700	7970	7970	7970	7970	0
523	20241023	111000	44152700	7970	7970	7970	7970	0
524	20241023	110900	44152700	7970	7970	7970	7970	0
525	20241023	110800	44152700	7970	7980	7990	7970	14
526	20241023	110700	44040980	7990	7990	7990	7980	22
527	20241023	110600	43865300	7990	7990	7990	7990	0
528	20241023	110500	43865300	7990	7990	7990	7990	0
529	20241023	110400	43865300	7990	7990	7990	7990	26
530	20241023	110300	43657560	8000	8000	8000	8000	19
531	20241023	110200	43505560	8000	8000	8000	8000	17
532	20241023	110100	43369560	8000	8000	8000	8000	0
533	20241023	110000	43369560	8000	8000	8000	8000	0
534	20241023	105900	43369560	8000	8000	8000	8000	0
535	20241023	105800	43369560	8000	8000	8000	8000	0
536	20241023	105700	43369560	8000	8000	8000	8000	0
537	20241023	105600	43369560	8000	8000	8000	8000	0
538	20241023	105500	43369560	8000	8000	8000	8000	0
539	20241023	105400	43369560	8000	8000	8000	8000	0
540	20241023	105300	43369560	8000	8000	8000	8000	0
541	20241023	105200	43369560	8000	8000	8000	8000	0
542	20241023	105100	43369560	8000	8000	8000	8000	0
543	20241023	105000	43369560	8000	8000	8000	8000	0
544	20241023	104900	43369560	8000	8000	8000	8000	0
545	20241023	104800	43369560	8000	8000	8000	8000	0
546	20241023	104700	43369560	8000	8000	8000	8000	0
547	20241023	104600	43369560	8000	8000	8000	8000	0
548	20241023	104500	43369560	8000	8000	8000	8000	0
549	20241023	104400	43369560	8000	8000	8000	8000	0
550	20241023	104300	43369560	8000	8000	8000	8000	0
551	20241023	104200	43369560	8000	8000	8000	8000	1
552	20241023	104100	43361560	8010	8010	8010	8010	0
553	20241023	104000	43361560	8010	8010	8010	8010	0
554	20241023	103900	43361560	8010	8010	8010	8010	0
555	20241023	103800	43361560	8010	8010	8010	8010	0
556	20241023	103700	43361560	8010	8010	8010	8010	0
557	20241023	103600	43361560	8010	8010	8010	8010	6
558	20241023	103500	43313500	8010	8010	8010	8010	0
559	20241023	103400	43313500	8010	8020	8020	8010	13
560	20241023	103300	43209250	8030	8030	8030	8030	3
561	20241023	103200	43185160	8020	8000	8020	8000	96
562	20241023	103100	42416280	7990	7990	7990	7990	0
563	20241023	103000	42416280	7990	7990	7990	7990	0
564	20241023	102900	42416280	7990	7990	7990	7990	0
565	20241023	102800	42416280	7990	7990	7990	7990	0
566	20241023	102700	42416280	7990	7990	7990	7990	0
567	20241023	102600	42416280	7990	7990	7990	7990	0
568	20241023	102500	42416280	7990	7990	7990	7990	0
569	20241023	102400	42416280	7990	7990	7990	7990	0
570	20241023	102300	42416280	7990	7990	7990	7990	0
571	20241023	102200	42416280	7990	7990	7990	7990	0
572	20241023	102100	42416280	7990	7990	7990	7990	0
573	20241023	102000	42416280	7990	7990	7990	7990	0
574	20241023	101900	42416280	7990	7990	7990	7990	0
575	20241023	101800	42416280	7990	7990	7990	7990	325
576	20241023	101700	39819530	8000	8000	8000	8000	0
577	20241023	101600	39819530	8000	8000	8000	8000	10
578	20241023	101500	39739530	8000	8000	8000	8000	0
579	20241023	101400	39739530	8000	8000	8000	8000	0
580	20241023	101300	39739530	8000	8000	8000	8000	0
581	20241023	101200	39739530	8000	8000	8000	8000	0
582	20241023	101100	39739530	8000	8000	8000	8000	0
583	20241023	101000	39739530	8000	8000	8000	8000	0
584	20241023	100900	39739530	8000	7980	8000	7980	69
585	20241023	100800	39188800	7980	7960	7980	7960	102
586	20241023	100700	38374860	7960	7950	7980	7950	85
587	20241023	100600	37698230	7960	7960	7960	7960	122
588	20241023	100500	36727110	7960	7980	7980	7960	958
589	20241023	100400	29099870	7980	7980	7980	7980	0
590	20241023	100300	29099870	7980	7970	7980	7970	44
591	20241023	100200	28748760	7980	7980	7980	7980	1
592	20241023	100100	28740780	7970	7970	7970	7970	12
593	20241023	100000	28645140	7980	7980	7980	7980	211
594	20241023	095900	26961360	7970	7970	7970	7970	610
595	20241023	095800	22099660	7970	7970	7970	7970	5
596	20241023	095700	22059810	7970	7970	7970	7970	1
597	20241023	095600	22051840	7970	7970	7970	7970	2
598	20241023	095500	22035900	7970	7970	7970	7970	0
599	20241023	095400	22035900	7970	7970	7970	7970	0
600	20241023	095300	22035900	7970	7970	7970	7970	2
601	20241023	095200	22019960	7970	7970	7970	7970	0
602	20241023	095100	22019960	7970	7970	7970	7970	148
603	20241023	095000	20840400	7970	7970	7970	7970	129
604	20241023	094900	19812270	7970	7970	7970	7970	106
605	20241023	094800	18967450	7970	7970	7970	7970	143
606	20241023	094700	17827740	7970	7970	7970	7960	90
607	20241023	094600	17110540	7970	7980	7980	7970	30
608	20241023	094500	16871350	7980	8000	8020	7970	1897
609	20241023	094400	1728210	8000	8000	8000	8000	0
610	20241023	094300	1728210	8000	8000	8000	8000	0
611	20241023	094200	1728210	8000	8000	8000	8000	0
612	20241023	094100	1728210	8000	8000	8000	8000	0
613	20241023	094000	1728210	8000	8000	8000	8000	0
614	20241023	093900	1728210	8000	8000	8000	8000	7
615	20241023	093800	1672210	8000	8000	8000	8000	0
616	20241023	093700	1672210	8000	8000	8000	8000	8
617	20241023	093600	1608210	8020	8020	8020	8020	0
618	20241023	093500	1608210	8020	8020	8020	8020	6
619	20241023	093400	1560090	8020	8020	8020	8020	1
620	20241023	093300	1552070	8000	8000	8000	8000	0
621	20241023	093200	1552070	8000	8000	8000	8000	4
622	20241023	093100	1520070	8020	8020	8020	8020	1
623	20241023	093000	1512050	8000	8000	8000	8000	0
624	20241023	092900	1512050	8000	8000	8000	8000	3
625	20241023	092800	1488050	8000	8010	8010	8000	5
626	20241023	092700	1448040	8000	8000	8000	8000	0
627	20241023	092600	1448040	8000	8000	8000	8000	0
628	20241023	092500	1448040	8000	8010	8010	8000	9
629	20241023	092400	1376020	8020	8020	8020	8020	1
630	20241023	092300	1368000	8000	8000	8000	8000	0
631	20241023	092200	1368000	8000	8000	8000	8000	0
632	20241023	092100	1368000	8000	8000	8000	8000	0
633	20241023	092000	1368000	8000	8000	8000	8000	0
634	20241023	091900	1368000	8000	8000	8000	8000	0
635	20241023	091800	1368000	8000	8000	8000	8000	0
636	20241023	091700	1368000	8000	8000	8000	8000	0
637	20241023	091600	1368000	8000	8000	8000	8000	0
638	20241023	091500	1368000	8000	8000	8000	8000	0
639	20241023	091400	1368000	8000	8000	8000	8000	0
640	20241023	091300	1368000	8000	8000	8000	8000	10
641	20241023	091200	1288000	8000	8000	8000	8000	0
642	20241023	091100	1288000	8000	8000	8000	8000	0
643	20241023	091000	1288000	8000	8000	8000	8000	0
644	20241023	090900	1288000	8000	8000	8000	8000	0
645	20241023	090800	1288000	8000	8000	8000	8000	0
646	20241023	090700	1288000	8000	8000	8000	8000	0
647	20241023	090600	1288000	8000	8000	8000	8000	0
648	20241023	090500	1288000	8000	8000	8000	8000	0
649	20241023	090400	1288000	8000	8000	8000	8000	0
650	20241023	090300	1288000	8000	8000	8000	8000	0
651	20241023	090200	1288000	8000	8000	8000	8000	0
652	20241023	090100	1288000	8000	8000	8000	8000	150
653	20241023	090000	88000	8000	8000	8000	8000	11