KissMeData/052330/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	193400	317894170	7960	7960	7960	7960	348
3	20241016	193300	317894170	7960	7960	7960	7960	0
4	20241016	193200	317894170	7960	7960	7960	7960	0
5	20241016	193100	317894170	7960	7960	7960	7960	0
6	20241016	193000	317894170	7960	7960	7960	7960	0
7	20241016	192900	317894170	7960	7960	7960	7960	0
8	20241016	192800	317894170	7960	7960	7960	7960	0
9	20241016	192700	317894170	7960	7960	7960	7960	0
10	20241016	192600	317894170	7960	7960	7960	7960	0
11	20241016	192500	317894170	7960	7960	7960	7960	0
12	20241016	192400	317894170	7960	7960	7960	7960	0
13	20241016	192300	317894170	7960	7960	7960	7960	0
14	20241016	192200	317894170	7960	7960	7960	7960	0
15	20241016	192100	317894170	7960	7960	7960	7960	0
16	20241016	192000	317894170	7960	7960	7960	7960	0
17	20241016	191900	317894170	7960	7960	7960	7960	0
18	20241016	191800	317894170	7960	7960	7960	7960	0
19	20241016	191700	317894170	7960	7960	7960	7960	0
20	20241016	191600	317894170	7960	7960	7960	7960	0
21	20241016	191500	317894170	7960	7960	7960	7960	0
22	20241016	191400	317894170	7960	7960	7960	7960	0
23	20241016	191300	317894170	7960	7960	7960	7960	0
24	20241016	191200	317894170	7960	7960	7960	7960	0
25	20241016	191100	317894170	7960	7960	7960	7960	0
26	20241016	191000	317894170	7960	7960	7960	7960	0
27	20241016	190900	317894170	7960	7960	7960	7960	0
28	20241016	190800	317894170	7960	7960	7960	7960	0
29	20241016	190700	317894170	7960	7960	7960	7960	0
30	20241016	190600	317894170	7960	7960	7960	7960	0
31	20241016	190500	317894170	7960	7960	7960	7960	0
32	20241016	190400	317894170	7960	7960	7960	7960	348
33	20241016	190300	317894170	7960	7960	7960	7960	0
34	20241016	190200	317894170	7960	7960	7960	7960	0
35	20241016	190100	317894170	7960	7960	7960	7960	0
36	20241016	190000	317894170	7960	7960	7960	7960	0
37	20241016	185900	317894170	7960	7960	7960	7960	0
38	20241016	185800	317894170	7960	7960	7960	7960	0
39	20241016	185700	317894170	7960	7960	7960	7960	0
40	20241016	185600	317894170	7960	7960	7960	7960	0
41	20241016	185500	317894170	7960	7960	7960	7960	0
42	20241016	185400	317894170	7960	7960	7960	7960	0
43	20241016	185300	317894170	7960	7960	7960	7960	0
44	20241016	185200	317894170	7960	7960	7960	7960	0
45	20241016	185100	317894170	7960	7960	7960	7960	0
46	20241016	185000	317894170	7960	7960	7960	7960	0
47	20241016	184900	317894170	7960	7960	7960	7960	0
48	20241016	184800	317894170	7960	7960	7960	7960	0
49	20241016	184700	317894170	7960	7960	7960	7960	0
50	20241016	184600	317894170	7960	7960	7960	7960	0
51	20241016	184500	317894170	7960	7960	7960	7960	0
52	20241016	184400	317894170	7960	7960	7960	7960	0
53	20241016	184300	317894170	7960	7960	7960	7960	0
54	20241016	184200	317894170	7960	7960	7960	7960	0
55	20241016	184100	317894170	7960	7960	7960	7960	0
56	20241016	184000	317894170	7960	7960	7960	7960	0
57	20241016	183900	317894170	7960	7960	7960	7960	0
58	20241016	183800	317894170	7960	7960	7960	7960	0
59	20241016	183700	317894170	7960	7960	7960	7960	0
60	20241016	183600	317894170	7960	7960	7960	7960	0
61	20241016	183500	317894170	7960	7960	7960	7960	0
62	20241016	183400	317894170	7960	7960	7960	7960	348
63	20241016	183300	317894170	7960	7960	7960	7960	0
64	20241016	183200	317894170	7960	7960	7960	7960	0
65	20241016	183100	317894170	7960	7960	7960	7960	0
66	20241016	183000	317894170	7960	7960	7960	7960	0
67	20241016	182900	317894170	7960	7960	7960	7960	0
68	20241016	182800	317894170	7960	7960	7960	7960	0
69	20241016	182700	317894170	7960	7960	7960	7960	0
70	20241016	182600	317894170	7960	7960	7960	7960	0
71	20241016	182500	317894170	7960	7960	7960	7960	0
72	20241016	182400	317894170	7960	7960	7960	7960	0
73	20241016	182300	317894170	7960	7960	7960	7960	0
74	20241016	182200	317894170	7960	7960	7960	7960	0
75	20241016	182100	317894170	7960	7960	7960	7960	0
76	20241016	182000	317894170	7960	7960	7960	7960	0
77	20241016	181900	317894170	7960	7960	7960	7960	0
78	20241016	181800	317894170	7960	7960	7960	7960	0
79	20241016	181700	317894170	7960	7960	7960	7960	0
80	20241016	181600	317894170	7960	7960	7960	7960	0
81	20241016	181500	317894170	7960	7960	7960	7960	0
82	20241016	181400	317894170	7960	7960	7960	7960	0
83	20241016	181300	317894170	7960	7960	7960	7960	0
84	20241016	181200	317894170	7960	7960	7960	7960	0
85	20241016	181100	317894170	7960	7960	7960	7960	0
86	20241016	181000	317894170	7960	7960	7960	7960	0
87	20241016	180900	317894170	7960	7960	7960	7960	0
88	20241016	180800	317894170	7960	7960	7960	7960	0
89	20241016	180700	317894170	7960	7960	7960	7960	0
90	20241016	180600	317894170	7960	7960	7960	7960	0
91	20241016	180500	317894170	7960	7960	7960	7960	0
92	20241016	180400	317894170	7960	7960	7960	7960	348
93	20241016	180300	317894170	7960	7960	7960	7960	0
94	20241016	180200	317894170	7960	7960	7960	7960	0
95	20241016	180100	317894170	7960	7960	7960	7960	0
96	20241016	180000	317894170	7960	7960	7960	7960	0
97	20241016	175900	317894170	7960	7960	7960	7960	0
98	20241016	175800	317894170	7960	7960	7960	7960	0
99	20241016	175700	317894170	7960	7960	7960	7960	0
100	20241016	175600	317894170	7960	7960	7960	7960	0
101	20241016	175500	317894170	7960	7960	7960	7960	0
102	20241016	175400	317894170	7960	7960	7960	7960	0
103	20241016	175300	317894170	7960	7960	7960	7960	0
104	20241016	175200	317894170	7960	7960	7960	7960	0
105	20241016	175100	317894170	7960	7960	7960	7960	0
106	20241016	175000	317894170	7960	7960	7960	7960	0
107	20241016	174900	317894170	7960	7960	7960	7960	0
108	20241016	174800	317894170	7960	7960	7960	7960	0
109	20241016	174700	317894170	7960	7960	7960	7960	0
110	20241016	174600	317894170	7960	7960	7960	7960	0
111	20241016	174500	317894170	7960	7960	7960	7960	0
112	20241016	174400	317894170	7960	7960	7960	7960	0
113	20241016	174300	317894170	7960	7960	7960	7960	0
114	20241016	174200	317894170	7960	7960	7960	7960	0
115	20241016	174100	317894170	7960	7960	7960	7960	0
116	20241016	174000	317894170	7960	7960	7960	7960	0
117	20241016	173900	317894170	7960	7960	7960	7960	0
118	20241016	173800	317894170	7960	7960	7960	7960	0
119	20241016	173700	317894170	7960	7960	7960	7960	0
120	20241016	173600	317894170	7960	7960	7960	7960	0
121	20241016	173500	317894170	7960	7960	7960	7960	0
122	20241016	173400	317894170	7960	7960	7960	7960	348
123	20241016	173300	317894170	7960	7960	7960	7960	0
124	20241016	173200	317894170	7960	7960	7960	7960	0
125	20241016	173100	317894170	7960	7960	7960	7960	0
126	20241016	173000	317894170	7960	7960	7960	7960	0
127	20241016	172900	317894170	7960	7960	7960	7960	0
128	20241016	172800	317894170	7960	7960	7960	7960	0
129	20241016	172700	317894170	7960	7960	7960	7960	0
130	20241016	172600	317894170	7960	7960	7960	7960	0
131	20241016	172500	317894170	7960	7960	7960	7960	0
132	20241016	172400	317894170	7960	7960	7960	7960	0
133	20241016	172300	317894170	7960	7960	7960	7960	0
134	20241016	172200	317894170	7960	7960	7960	7960	0
135	20241016	172100	317894170	7960	7960	7960	7960	0
136	20241016	172000	317894170	7960	7960	7960	7960	0
137	20241016	171900	317894170	7960	7960	7960	7960	0
138	20241016	171800	317894170	7960	7960	7960	7960	0
139	20241016	171700	317894170	7960	7960	7960	7960	0
140	20241016	171600	317894170	7960	7960	7960	7960	0
141	20241016	171500	317894170	7960	7960	7960	7960	0
142	20241016	171400	317894170	7960	7960	7960	7960	0
143	20241016	171300	317894170	7960	7960	7960	7960	0
144	20241016	171200	317894170	7960	7960	7960	7960	0
145	20241016	171100	317894170	7960	7960	7960	7960	0
146	20241016	171000	317894170	7960	7960	7960	7960	0
147	20241016	170900	317894170	7960	7960	7960	7960	0
148	20241016	170800	317894170	7960	7960	7960	7960	0
149	20241016	170700	317894170	7960	7960	7960	7960	0
150	20241016	170600	317894170	7960	7960	7960	7960	0
151	20241016	170500	317894170	7960	7960	7960	7960	0
152	20241016	170400	317894170	7960	7960	7960	7960	348
153	20241016	170300	317894170	7960	7960	7960	7960	0
154	20241016	170200	317894170	7960	7960	7960	7960	0
155	20241016	170100	317894170	7960	7960	7960	7960	0
156	20241016	170000	317894170	7960	7960	7960	7960	0
157	20241016	165900	317894170	7960	7960	7960	7960	0
158	20241016	165800	317894170	7960	7960	7960	7960	0
159	20241016	165700	317894170	7960	7960	7960	7960	0
160	20241016	165600	317894170	7960	7960	7960	7960	0
161	20241016	165500	317894170	7960	7960	7960	7960	0
162	20241016	165400	317894170	7960	7960	7960	7960	0
163	20241016	165300	317894170	7960	7960	7960	7960	0
164	20241016	165200	317894170	7960	7960	7960	7960	0
165	20241016	165100	317894170	7960	7960	7960	7960	0
166	20241016	165000	317894170	7960	7960	7960	7960	0
167	20241016	164900	317894170	7960	7960	7960	7960	0
168	20241016	164800	317894170	7960	7960	7960	7960	0
169	20241016	164700	317894170	7960	7960	7960	7960	0
170	20241016	164600	317894170	7960	7960	7960	7960	0
171	20241016	164500	317894170	7960	7960	7960	7960	0
172	20241016	164400	317894170	7960	7960	7960	7960	0
173	20241016	164300	317894170	7960	7960	7960	7960	0
174	20241016	164200	317894170	7960	7960	7960	7960	0
175	20241016	164100	317894170	7960	7960	7960	7960	0
176	20241016	164000	317894170	7960	7960	7960	7960	0
177	20241016	163900	317894170	7960	7960	7960	7960	0
178	20241016	163800	317894170	7960	7960	7960	7960	0
179	20241016	163700	317894170	7960	7960	7960	7960	0
180	20241016	163600	317894170	7960	7960	7960	7960	0
181	20241016	163500	317894170	7960	7960	7960	7960	0
182	20241016	163400	317894170	7960	7960	7960	7960	348
183	20241016	163300	317894170	7960	7960	7960	7960	0
184	20241016	163200	317894170	7960	7960	7960	7960	0
185	20241016	163100	317894170	7960	7960	7960	7960	0
186	20241016	163000	317894170	7960	7960	7960	7960	0
187	20241016	162900	317894170	7960	7960	7960	7960	0
188	20241016	162800	317894170	7960	7960	7960	7960	0
189	20241016	162700	317894170	7960	7960	7960	7960	0
190	20241016	162600	317894170	7960	7960	7960	7960	0
191	20241016	162500	317894170	7960	7960	7960	7960	0
192	20241016	162400	317894170	7960	7960	7960	7960	0
193	20241016	162300	317894170	7960	7960	7960	7960	0
194	20241016	162200	317894170	7960	7960	7960	7960	0
195	20241016	162100	317894170	7960	7960	7960	7960	0
196	20241016	162000	317894170	7960	7960	7960	7960	0
197	20241016	161900	317894170	7960	7960	7960	7960	0
198	20241016	161800	317894170	7960	7960	7960	7960	0
199	20241016	161700	317894170	7960	7960	7960	7960	0
200	20241016	161600	317894170	7960	7960	7960	7960	0
201	20241016	161500	317894170	7960	7960	7960	7960	0
202	20241016	161400	317894170	7960	7960	7960	7960	0
203	20241016	161300	317894170	7960	7960	7960	7960	0
204	20241016	161200	317894170	7960	7960	7960	7960	0
205	20241016	161100	317894170	7960	7960	7960	7960	0
206	20241016	161000	317894170	7960	7960	7960	7960	0
207	20241016	160900	317894170	7960	7960	7960	7960	0
208	20241016	160800	317894170	7960	7960	7960	7960	0
209	20241016	160700	317894170	7960	7960	7960	7960	0
210	20241016	160600	317894170	7960	7960	7960	7960	0
211	20241016	160500	317894170	7960	7960	7960	7960	0
212	20241016	160400	317894170	7960	7960	7960	7960	348
213	20241016	160300	317894170	7960	7960	7960	7960	0
214	20241016	160200	317894170	7960	7960	7960	7960	0
215	20241016	160100	317894170	7960	7960	7960	7960	0
216	20241016	160000	317894170	7960	7960	7960	7960	0
217	20241016	155900	317894170	7960	7960	7960	7960	0
218	20241016	155800	317894170	7960	7960	7960	7960	0
219	20241016	155700	317894170	7960	7960	7960	7960	0
220	20241016	155600	317894170	7960	7960	7960	7960	0
221	20241016	155500	317894170	7960	7960	7960	7960	0
222	20241016	155400	317894170	7960	7960	7960	7960	0
223	20241016	155300	317894170	7960	7960	7960	7960	0
224	20241016	155200	317894170	7960	7960	7960	7960	0
225	20241016	155100	317894170	7960	7960	7960	7960	0
226	20241016	155000	317894170	7960	7960	7960	7960	0
227	20241016	154900	317894170	7960	7960	7960	7960	0
228	20241016	154800	317894170	7960	7960	7960	7960	0
229	20241016	154700	317894170	7960	7960	7960	7960	0
230	20241016	154600	317894170	7960	7960	7960	7960	0
231	20241016	154500	317894170	7960	7960	7960	7960	0
232	20241016	154400	317894170	7960	7960	7960	7960	0
233	20241016	154300	317894170	7960	7960	7960	7960	0
234	20241016	154200	317894170	7960	7960	7960	7960	0
235	20241016	154100	317894170	7960	7960	7960	7960	0
236	20241016	154000	317894170	7960	7960	7960	7960	0
237	20241016	153900	317894170	7960	7960	7960	7960	0
238	20241016	153800	317894170	7960	7960	7960	7960	0
239	20241016	153700	317894170	7960	7960	7960	7960	0
240	20241016	153600	317894170	7960	7960	7960	7960	0
241	20241016	153500	317894170	7960	7960	7960	7960	0
242	20241016	153400	317894170	7960	7960	7960	7960	348
243	20241016	153300	317894170	7960	7960	7960	7960	0
244	20241016	153200	317894170	7960	7960	7960	7960	0
245	20241016	153100	317894170	7960	7960	7960	7960	0
246	20241016	153000	317894170	7960	7960	7960	7960	348
247	20241016	152900	315124090	7930	7930	7930	7930	0
248	20241016	152800	315124090	7930	7930	7930	7930	0
249	20241016	152700	315124090	7930	7930	7930	7930	0
250	20241016	152600	315124090	7930	7930	7930	7930	0
251	20241016	152500	315124090	7930	7930	7930	7930	0
252	20241016	152400	315124090	7930	7930	7930	7930	0
253	20241016	152300	315124090	7930	7930	7930	7930	0
254	20241016	152200	315124090	7930	7930	7930	7930	0
255	20241016	152100	315124090	7930	7930	7930	7930	0
256	20241016	152000	315124090	7930	7930	7930	7930	0
257	20241016	151900	315124090	7930	7930	7930	7930	229
258	20241016	151800	313308120	7930	7930	7930	7930	16
259	20241016	151700	313181240	7960	7960	7960	7960	0
260	20241016	151600	313181240	7960	7960	7960	7960	0
261	20241016	151500	313181240	7960	7960	7960	7960	0
262	20241016	151400	313181240	7960	7960	7960	7960	63
263	20241016	151300	312679760	7960	7960	7960	7960	0
264	20241016	151200	312679760	7960	7960	7960	7960	0
265	20241016	151100	312679760	7960	7960	7960	7960	0
266	20241016	151000	312679760	7960	7960	7960	7960	0
267	20241016	150900	312679760	7960	7960	7960	7960	0
268	20241016	150800	312679760	7960	7960	7960	7960	0
269	20241016	150700	312679760	7960	7960	7960	7960	1
270	20241016	150600	312671800	7930	7940	7940	7930	259
271	20241016	150500	310616500	7940	7940	7940	7940	1
272	20241016	150400	310608560	7930	7930	7930	7930	1
273	20241016	150300	310600630	7980	7980	7980	7980	0
274	20241016	150200	310600630	7980	7980	7980	7980	0
275	20241016	150100	310600630	7980	7980	7980	7980	0
276	20241016	150000	310600630	7980	7980	7980	7980	0
277	20241016	145900	310600630	7980	7980	7980	7980	0
278	20241016	145800	310600630	7980	7980	7980	7980	0
279	20241016	145700	310600630	7980	7980	7980	7980	0
280	20241016	145600	310600630	7980	7980	7980	7980	0
281	20241016	145500	310600630	7980	7980	7980	7980	0
282	20241016	145400	310600630	7980	7980	7980	7980	0
283	20241016	145300	310600630	7980	7980	7980	7980	0
284	20241016	145200	310600630	7980	7980	7980	7980	0
285	20241016	145100	310600630	7980	7980	7980	7980	0
286	20241016	145000	310600630	7980	7980	7980	7980	0
287	20241016	144900	310600630	7980	7980	7980	7980	0
288	20241016	144800	310600630	7980	7980	7980	7980	0
289	20241016	144700	310600630	7980	7980	7980	7980	0
290	20241016	144600	310600630	7980	7980	7980	7980	1
291	20241016	144500	310592650	7920	7920	7920	7920	0
292	20241016	144400	310592650	7920	7920	7920	7920	256
293	20241016	144300	308565130	7980	7980	7980	7980	0
294	20241016	144200	308565130	7980	7980	7980	7980	0
295	20241016	144100	308565130	7980	7980	7980	7980	0
296	20241016	144000	308565130	7980	7980	7980	7980	0
297	20241016	143900	308565130	7980	7980	7980	7980	0
298	20241016	143800	308565130	7980	7980	7980	7980	1
299	20241016	143700	308557150	7920	7980	7980	7920	7
300	20241016	143600	308501600	7920	7960	7990	7920	2367
301	20241016	143500	289620540	7960	7960	7960	7960	0
302	20241016	143400	289620540	7960	7940	7960	7940	501
303	20241016	143300	285638470	7940	7940	7940	7940	0
304	20241016	143200	285638470	7940	7940	7940	7940	0
305	20241016	143100	285638470	7940	7940	7940	7940	60
306	20241016	143000	285162070	7950	7950	7950	7950	0
307	20241016	142900	285162070	7950	7950	7950	7950	0
308	20241016	142800	285162070	7950	7950	7950	7950	0
309	20241016	142700	285162070	7950	7950	7950	7950	0
310	20241016	142600	285162070	7950	7950	7950	7950	0
311	20241016	142500	285162070	7950	7950	7950	7950	0
312	20241016	142400	285162070	7950	7950	7950	7950	0
313	20241016	142300	285162070	7950	7950	7950	7950	0
314	20241016	142200	285162070	7950	7950	7950	7950	0
315	20241016	142100	285162070	7950	7950	7950	7950	0
316	20241016	142000	285162070	7950	7950	7950	7950	0
317	20241016	141900	285162070	7950	7950	7950	7950	0
318	20241016	141800	285162070	7950	7950	7950	7950	0
319	20241016	141700	285162070	7950	7950	7950	7950	0
320	20241016	141600	285162070	7950	7950	7950	7950	0
321	20241016	141500	285162070	7950	7950	7950	7950	0
322	20241016	141400	285162070	7950	7950	7950	7950	1
323	20241016	141300	285154120	7920	7950	7990	7920	6234
324	20241016	141200	235449260	7920	7930	7970	7920	800
325	20241016	141100	229102280	7920	7920	7920	7920	0
326	20241016	141000	229102280	7920	7980	7980	7920	354
327	20241016	140900	226298540	7940	7940	7940	7940	0
328	20241016	140800	226298540	7940	7920	8000	7910	11995
329	20241016	140700	130486040	7880	7890	7890	7880	340
330	20241016	140600	127806620	7880	7930	7930	7880	202
331	20241016	140500	126213840	7910	7910	7910	7910	12
332	20241016	140400	126118920	7940	7930	7940	7930	71
333	20241016	140300	125555880	7910	7910	7910	7910	0
334	20241016	140200	125555880	7910	7910	7910	7910	95
335	20241016	140100	124804430	7930	7930	7930	7930	0
336	20241016	140000	124804430	7930	7930	7930	7930	22
337	20241016	135900	124629970	7920	7920	7920	7920	1
338	20241016	135800	124622050	7940	7940	7940	7940	0
339	20241016	135700	124622050	7940	7940	7940	7940	0
340	20241016	135600	124622050	7940	7940	7940	7940	0
341	20241016	135500	124622050	7940	7940	7940	7940	0
342	20241016	135400	124622050	7940	7940	7940	7940	0
343	20241016	135300	124622050	7940	7940	7940	7940	0
344	20241016	135200	124622050	7940	7940	7940	7940	0
345	20241016	135100	124622050	7940	7940	7940	7940	0
346	20241016	135000	124622050	7940	7940	7940	7940	0
347	20241016	134900	124622050	7940	7940	7940	7940	0
348	20241016	134800	124622050	7940	7940	7940	7940	0
349	20241016	134700	124622050	7940	7940	7940	7940	0
350	20241016	134600	124622050	7940	7940	7940	7940	0
351	20241016	134500	124622050	7940	7940	7940	7940	0
352	20241016	134400	124622050	7940	7940	7940	7940	0
353	20241016	134300	124622050	7940	7940	7940	7940	0
354	20241016	134200	124622050	7940	7940	7940	7940	0
355	20241016	134100	124622050	7940	7940	7940	7940	0
356	20241016	134000	124622050	7940	7940	7940	7940	0
357	20241016	133900	124622050	7940	7940	7940	7940	0
358	20241016	133800	124622050	7940	7940	7940	7940	0
359	20241016	133700	124622050	7940	7940	7940	7940	0
360	20241016	133600	124622050	7940	7940	7940	7940	0
361	20241016	133500	124622050	7940	7940	7940	7940	0
362	20241016	133400	124622050	7940	7940	7940	7940	0
363	20241016	133300	124622050	7940	7920	7940	7920	167
364	20241016	133200	123299070	7940	7940	7940	7940	0
365	20241016	133100	123299070	7940	7940	7940	7940	0
366	20241016	133000	123299070	7940	7940	7940	7940	0
367	20241016	132900	123299070	7940	7940	7940	7940	0
368	20241016	132800	123299070	7940	7940	7940	7940	0
369	20241016	132700	123299070	7940	7940	7940	7940	0
370	20241016	132600	123299070	7940	7940	7940	7940	0
371	20241016	132500	123299070	7940	7940	7940	7940	0
372	20241016	132400	123299070	7940	7940	7940	7940	0
373	20241016	132300	123299070	7940	7940	7940	7940	1
374	20241016	132200	123291130	7940	7940	7940	7940	0
375	20241016	132100	123291130	7940	7940	7940	7940	0
376	20241016	132000	123291130	7940	7940	7940	7940	0
377	20241016	131900	123291130	7940	7940	7940	7940	0
378	20241016	131800	123291130	7940	7940	7940	7940	0
379	20241016	131700	123291130	7940	7940	7940	7940	0
380	20241016	131600	123291130	7940	7940	7940	7940	0
381	20241016	131500	123291130	7940	7940	7940	7940	0
382	20241016	131400	123291130	7940	7940	7940	7940	0
383	20241016	131300	123291130	7940	7940	7940	7940	0
384	20241016	131200	123291130	7940	7940	7940	7940	0
385	20241016	131100	123291130	7940	7940	7940	7940	22
386	20241016	131000	123116450	7930	7930	7930	7930	14
387	20241016	130900	123005430	7950	7950	7950	7950	0
388	20241016	130800	123005430	7950	7950	7950	7950	0
389	20241016	130700	123005430	7950	7950	7950	7950	0
390	20241016	130600	123005430	7950	7950	7950	7950	0
391	20241016	130500	123005430	7950	7950	7950	7950	0
392	20241016	130400	123005430	7950	7950	7950	7950	0
393	20241016	130300	123005430	7950	7950	7950	7950	0
394	20241016	130200	123005430	7950	7950	7950	7950	0
395	20241016	130100	123005430	7950	7950	7950	7950	0
396	20241016	130000	123005430	7950	7950	7950	7950	0
397	20241016	125900	123005430	7950	7950	7950	7950	0
398	20241016	125800	123005430	7950	7950	7950	7950	0
399	20241016	125700	123005430	7950	7950	7950	7950	0
400	20241016	125600	123005430	7950	7950	7950	7950	0
401	20241016	125500	123005430	7950	7950	7950	7950	0
402	20241016	125400	123005430	7950	7950	7950	7950	0
403	20241016	125300	123005430	7950	7950	7950	7950	0
404	20241016	125200	123005430	7950	7950	7950	7950	0
405	20241016	125100	123005430	7950	7950	7950	7950	0
406	20241016	125000	123005430	7950	7950	7950	7950	0
407	20241016	124900	123005430	7950	7950	7950	7950	0
408	20241016	124800	123005430	7950	7950	7950	7950	0
409	20241016	124700	123005430	7950	7940	7950	7940	119
410	20241016	124600	122060550	7950	7930	7950	7920	553
411	20241016	124500	117679200	7950	7950	7950	7950	1
412	20241016	124400	117671250	7920	7940	7940	7920	425
413	20241016	124300	114301600	8000	7940	8000	7940	30
414	20241016	124200	114063340	8000	8000	8000	8000	0
415	20241016	124100	114063340	8000	8000	8000	8000	0
416	20241016	124000	114063340	8000	8000	8000	8000	0
417	20241016	123900	114063340	8000	8000	8000	8000	0
418	20241016	123800	114063340	8000	8000	8000	8000	1
419	20241016	123700	114055340	7990	7990	7990	7990	0
420	20241016	123600	114055340	7990	7990	7990	7990	0
421	20241016	123500	114055340	7990	7980	7990	7980	6000
422	20241016	123400	66120330	7980	7980	7980	7980	0
423	20241016	123300	66120330	7980	7980	7980	7980	0
424	20241016	123200	66120330	7980	7980	7980	7980	0
425	20241016	123100	66120330	7980	7980	7980	7980	0
426	20241016	123000	66120330	7980	7980	7980	7980	0
427	20241016	122900	66120330	7980	7980	7980	7980	0
428	20241016	122800	66120330	7980	7980	7980	7980	0
429	20241016	122700	66120330	7980	7980	7980	7980	0
430	20241016	122600	66120330	7980	7980	7980	7980	0
431	20241016	122500	66120330	7980	7980	7980	7980	0
432	20241016	122400	66120330	7980	7930	7980	7930	186
433	20241016	122300	64645300	7990	7960	7990	7960	6000
434	20241016	122200	16726490	7960	7960	7960	7960	0
435	20241016	122100	16726490	7960	7960	7960	7960	0
436	20241016	122000	16726490	7960	7960	7960	7960	0
437	20241016	121900	16726490	7960	7960	7960	7960	0
438	20241016	121800	16726490	7960	7960	7960	7960	0
439	20241016	121700	16726490	7960	7960	7960	7960	0
440	20241016	121600	16726490	7960	7960	7960	7960	0
441	20241016	121500	16726490	7960	7960	7960	7960	0
442	20241016	121400	16726490	7960	7950	7960	7950	138
443	20241016	121300	15629360	7940	7940	7940	7940	0
444	20241016	121200	15629360	7940	7940	7940	7940	0
445	20241016	121100	15629360	7940	7940	7940	7940	4
446	20241016	121000	15597600	7950	7940	7950	7930	71
447	20241016	120900	15034100	7950	7950	7950	7950	0
448	20241016	120800	15034100	7950	7950	7950	7950	0
449	20241016	120700	15034100	7950	7950	7950	7950	0
450	20241016	120600	15034100	7950	7950	7950	7950	0
451	20241016	120500	15034100	7950	7950	7950	7950	0
452	20241016	120400	15034100	7950	7950	7950	7950	0
453	20241016	120300	15034100	7950	7950	7950	7950	0
454	20241016	120200	15034100	7950	7950	7950	7950	0
455	20241016	120100	15034100	7950	7950	7950	7950	0
456	20241016	120000	15034100	7950	7950	7950	7950	5
457	20241016	115900	14994350	7950	7950	7950	7950	0
458	20241016	115800	14994350	7950	7950	7950	7950	0
459	20241016	115700	14994350	7950	7950	7950	7950	0
460	20241016	115600	14994350	7950	7950	7950	7950	0
461	20241016	115500	14994350	7950	7950	7950	7950	0
462	20241016	115400	14994350	7950	7950	7950	7950	0
463	20241016	115300	14994350	7950	7950	7950	7950	0
464	20241016	115200	14994350	7950	7950	7950	7950	0
465	20241016	115100	14994350	7950	7950	7950	7950	0
466	20241016	115000	14994350	7950	7950	7950	7950	0
467	20241016	114900	14994350	7950	7950	7950	7950	0
468	20241016	114800	14994350	7950	7950	7950	7950	0
469	20241016	114700	14994350	7950	7950	7950	7950	0
470	20241016	114600	14994350	7950	7950	7950	7950	0
471	20241016	114500	14994350	7950	7950	7950	7950	0
472	20241016	114400	14994350	7950	7950	7950	7950	0
473	20241016	114300	14994350	7950	7950	7950	7950	0
474	20241016	114200	14994350	7950	7950	7950	7950	0
475	20241016	114100	14994350	7950	7950	7950	7950	0
476	20241016	114000	14994350	7950	7950	7950	7950	0
477	20241016	113900	14994350	7950	7950	7950	7950	0
478	20241016	113800	14994350	7950	7950	7950	7950	0
479	20241016	113700	14994350	7950	7950	7950	7950	0
480	20241016	113600	14994350	7950	7950	7950	7950	0
481	20241016	113500	14994350	7950	7940	7950	7940	70
482	20241016	113400	14438540	7940	7940	7940	7940	0
483	20241016	113300	14438540	7940	7940	7940	7940	0
484	20241016	113200	14438540	7940	7920	7940	7910	101
485	20241016	113100	13638150	7940	7940	7940	7940	0
486	20241016	113000	13638150	7940	7940	7940	7940	0
487	20241016	112900	13638150	7940	7940	7940	7940	0
488	20241016	112800	13638150	7940	7940	7940	7940	22
489	20241016	112700	13463470	7940	7940	7940	7940	0
490	20241016	112600	13463470	7940	7940	7940	7940	0
491	20241016	112500	13463470	7940	7940	7940	7940	0
492	20241016	112400	13463470	7940	7940	7940	7940	0
493	20241016	112300	13463470	7940	7940	7940	7940	0
494	20241016	112200	13463470	7940	7940	7940	7940	0
495	20241016	112100	13463470	7940	7940	7940	7940	0
496	20241016	112000	13463470	7940	7940	7940	7940	22
497	20241016	111900	13288790	7930	7930	7930	7930	10
498	20241016	111800	13209490	7950	7950	7950	7950	0
499	20241016	111700	13209490	7950	7950	7950	7950	0
500	20241016	111600	13209490	7950	7950	7950	7950	0
501	20241016	111500	13209490	7950	7950	7950	7950	0
502	20241016	111400	13209490	7950	7950	7950	7950	0
503	20241016	111300	13209490	7950	7950	7950	7950	0
504	20241016	111200	13209490	7950	7950	7950	7950	0
505	20241016	111100	13209490	7950	7950	7950	7950	0
506	20241016	111000	13209490	7950	7940	7950	7930	75
507	20241016	110900	12614500	7960	7960	7960	7960	0
508	20241016	110800	12614500	7960	7960	7960	7960	0
509	20241016	110700	12614500	7960	7960	7960	7960	0
510	20241016	110600	12614500	7960	7960	7960	7960	0
511	20241016	110500	12614500	7960	7960	7960	7960	0
512	20241016	110400	12614500	7960	7960	7960	7960	0
513	20241016	110300	12614500	7960	7960	7960	7960	0
514	20241016	110200	12614500	7960	7960	7960	7960	0
515	20241016	110100	12614500	7960	7960	7960	7960	0
516	20241016	110000	12614500	7960	7940	7960	7940	47
517	20241016	105900	12241200	7960	7960	7960	7960	0
518	20241016	105800	12241200	7960	7960	7960	7960	0
519	20241016	105700	12241200	7960	7960	7960	7960	0
520	20241016	105600	12241200	7960	7960	7960	7960	5
521	20241016	105500	12201400	7930	7930	7930	7930	14
522	20241016	105400	12090380	7960	7960	7960	7960	0
523	20241016	105300	12090380	7960	7960	7960	7960	0
524	20241016	105200	12090380	7960	7960	7960	7960	0
525	20241016	105100	12090380	7960	7960	7960	7960	0
526	20241016	105000	12090380	7960	7960	7960	7960	0
527	20241016	104900	12090380	7960	7960	7960	7960	0
528	20241016	104800	12090380	7960	7960	7960	7960	0
529	20241016	104700	12090380	7960	7960	7960	7960	0
530	20241016	104600	12090380	7960	7960	7960	7960	0
531	20241016	104500	12090380	7960	7960	7960	7960	0
532	20241016	104400	12090380	7960	7960	7960	7960	0
533	20241016	104300	12090380	7960	7960	7960	7960	0
534	20241016	104200	12090380	7960	7960	7960	7960	0
535	20241016	104100	12090380	7960	7960	7960	7960	0
536	20241016	104000	12090380	7960	7960	7960	7960	0
537	20241016	103900	12090380	7960	7960	7960	7960	0
538	20241016	103800	12090380	7960	7960	7960	7960	0
539	20241016	103700	12090380	7960	7960	7960	7960	0
540	20241016	103600	12090380	7960	7960	7960	7960	0
541	20241016	103500	12090380	7960	7960	7960	7960	0
542	20241016	103400	12090380	7960	7960	7960	7960	0
543	20241016	103300	12090380	7960	7960	7960	7960	0
544	20241016	103200	12090380	7960	7960	7960	7960	0
545	20241016	103100	12090380	7960	7960	7960	7960	0
546	20241016	103000	12090380	7960	7960	7960	7960	0
547	20241016	102900	12090380	7960	7960	7960	7960	0
548	20241016	102800	12090380	7960	7960	7960	7960	0
549	20241016	102700	12090380	7960	7960	7960	7960	0
550	20241016	102600	12090380	7960	7960	7960	7960	0
551	20241016	102500	12090380	7960	7960	7960	7960	0
552	20241016	102400	12090380	7960	7960	7960	7960	0
553	20241016	102300	12090380	7960	7940	7960	7940	30
554	20241016	102200	11851960	7960	7960	7960	7960	0
555	20241016	102100	11851960	7960	7940	7960	7940	49
556	20241016	102000	11462800	7920	7940	7940	7920	368
557	20241016	101900	8547540	7960	7960	7960	7960	0
558	20241016	101800	8547540	7960	7960	7960	7960	0
559	20241016	101700	8547540	7960	7960	7960	7960	0
560	20241016	101600	8547540	7960	7960	7960	7960	0
561	20241016	101500	8547540	7960	7960	7960	7960	0
562	20241016	101400	8547540	7960	7950	7960	7950	35
563	20241016	101300	8268980	7960	7960	7960	7960	0
564	20241016	101200	8268980	7960	7960	7960	7960	0
565	20241016	101100	8268980	7960	7960	7960	7960	25
566	20241016	101000	8069980	7950	7950	7950	7950	14
567	20241016	100900	7958680	7970	7970	7970	7970	0
568	20241016	100800	7958680	7970	7970	7970	7970	0
569	20241016	100700	7958680	7970	7970	7970	7970	0
570	20241016	100600	7958680	7970	7970	7970	7970	0
571	20241016	100500	7958680	7970	7970	7970	7970	0
572	20241016	100400	7958680	7970	7970	7970	7970	0
573	20241016	100300	7958680	7970	7940	7970	7940	23
574	20241016	100200	7775400	7970	7970	7970	7970	0
575	20241016	100100	7775400	7970	7970	7970	7970	5
576	20241016	100000	7735550	7970	7970	7970	7970	0
577	20241016	095900	7735550	7970	7970	7970	7970	0
578	20241016	095800	7735550	7970	7970	7970	7970	0
579	20241016	095700	7735550	7970	7970	7970	7970	1
580	20241016	095600	7727580	7970	7970	7970	7970	0
581	20241016	095500	7727580	7970	7970	7970	7970	0
582	20241016	095400	7727580	7970	7970	7970	7970	0
583	20241016	095300	7727580	7970	7970	7970	7970	0
584	20241016	095200	7727580	7970	7970	7970	7970	0
585	20241016	095100	7727580	7970	7970	7970	7970	0
586	20241016	095000	7727580	7970	7970	7970	7970	0
587	20241016	094900	7727580	7970	7970	7970	7970	0
588	20241016	094800	7727580	7970	7970	7970	7970	0
589	20241016	094700	7727580	7970	7970	7970	7970	0
590	20241016	094600	7727580	7970	7970	7970	7970	0
591	20241016	094500	7727580	7970	7970	7970	7970	0
592	20241016	094400	7727580	7970	7970	7970	7970	0
593	20241016	094300	7727580	7970	7970	7970	7970	0
594	20241016	094200	7727580	7970	7970	7970	7970	0
595	20241016	094100	7727580	7970	7970	7970	7970	11
596	20241016	094000	7639910	7970	7970	7970	7970	0
597	20241016	093900	7639910	7970	7970	7970	7970	0
598	20241016	093800	7639910	7970	7970	7970	7970	0
599	20241016	093700	7639910	7970	7970	7970	7970	0
600	20241016	093600	7639910	7970	7970	7970	7970	0
601	20241016	093500	7639910	7970	7970	7970	7970	5
602	20241016	093400	7600060	7940	7940	7940	7940	0
603	20241016	093300	7600060	7940	7940	7940	7940	0
604	20241016	093200	7600060	7940	7940	7940	7940	0
605	20241016	093100	7600060	7940	7940	7940	7940	0
606	20241016	093000	7600060	7940	7940	7940	7940	61
607	20241016	092900	7115720	7910	7910	7910	7910	0
608	20241016	092800	7115720	7910	7910	7910	7910	0
609	20241016	092700	7115720	7910	7930	7930	7910	472
610	20241016	092600	3381540	7940	7940	7940	7940	0
611	20241016	092500	3381540	7940	7940	7940	7940	0
612	20241016	092400	3381540	7940	7940	7940	7940	0
613	20241016	092300	3381540	7940	7940	7940	7940	3
614	20241016	092200	3357720	7940	7940	7940	7940	0
615	20241016	092100	3357720	7940	7940	7940	7940	0
616	20241016	092000	3357720	7940	7940	7940	7940	0
617	20241016	091900	3357720	7940	7940	7940	7940	0
618	20241016	091800	3357720	7940	7940	7940	7940	0
619	20241016	091700	3357720	7940	7940	7940	7940	0
620	20241016	091600	3357720	7940	7920	7940	7910	255
621	20241016	091500	1340170	7930	7940	7940	7930	44
622	20241016	091400	990950	7990	7990	7990	7990	0
623	20241016	091300	990950	7990	7990	7990	7990	0
624	20241016	091200	990950	7990	7990	7990	7990	0
625	20241016	091100	990950	7990	7990	7990	7990	0
626	20241016	091000	990950	7990	7990	7990	7990	0
627	20241016	090900	990950	7990	7990	7990	7990	0
628	20241016	090800	990950	7990	7990	7990	7990	0
629	20241016	090700	990950	7990	7990	7990	7990	0
630	20241016	090600	990950	7990	7990	7990	7990	0
631	20241016	090500	990950	7990	7990	7990	7990	0
632	20241016	090400	990950	7990	7990	7990	7990	0
633	20241016	090300	990950	7990	7990	7990	7990	0
634	20241016	090200	990950	7990	7990	7990	7990	5
635	20241016	090100	951000	8000	8000	8000	8000	0
636	20241016	090000	951000	8000	8000	8000	7990	119