KissMeData/007330/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	184900	87573200	8770	8770	8770	8770	348
3	20241028	184800	87573200	8770	8770	8770	8770	0
4	20241028	184700	87573200	8770	8770	8770	8770	0
5	20241028	184600	87573200	8770	8770	8770	8770	0
6	20241028	184500	87573200	8770	8770	8770	8770	0
7	20241028	184400	87573200	8770	8770	8770	8770	0
8	20241028	184300	87573200	8770	8770	8770	8770	0
9	20241028	184200	87573200	8770	8770	8770	8770	0
10	20241028	184100	87573200	8770	8770	8770	8770	0
11	20241028	184000	87573200	8770	8770	8770	8770	0
12	20241028	183900	87573200	8770	8770	8770	8770	0
13	20241028	183800	87573200	8770	8770	8770	8770	0
14	20241028	183700	87573200	8770	8770	8770	8770	0
15	20241028	183600	87573200	8770	8770	8770	8770	0
16	20241028	183500	87573200	8770	8770	8770	8770	0
17	20241028	183400	87573200	8770	8770	8770	8770	0
18	20241028	183300	87573200	8770	8770	8770	8770	0
19	20241028	183200	87573200	8770	8770	8770	8770	0
20	20241028	183100	87573200	8770	8770	8770	8770	0
21	20241028	183000	87573200	8770	8770	8770	8770	0
22	20241028	182900	87573200	8770	8770	8770	8770	0
23	20241028	182800	87573200	8770	8770	8770	8770	0
24	20241028	182700	87573200	8770	8770	8770	8770	0
25	20241028	182600	87573200	8770	8770	8770	8770	0
26	20241028	182500	87573200	8770	8770	8770	8770	0
27	20241028	182400	87573200	8770	8770	8770	8770	0
28	20241028	182300	87573200	8770	8770	8770	8770	0
29	20241028	182200	87573200	8770	8770	8770	8770	0
30	20241028	182100	87573200	8770	8770	8770	8770	0
31	20241028	182000	87573200	8770	8770	8770	8770	0
32	20241028	181900	87573200	8770	8770	8770	8770	348
33	20241028	181800	87573200	8770	8770	8770	8770	0
34	20241028	181700	87573200	8770	8770	8770	8770	0
35	20241028	181600	87573200	8770	8770	8770	8770	0
36	20241028	181500	87573200	8770	8770	8770	8770	0
37	20241028	181400	87573200	8770	8770	8770	8770	0
38	20241028	181300	87573200	8770	8770	8770	8770	0
39	20241028	181200	87573200	8770	8770	8770	8770	0
40	20241028	181100	87573200	8770	8770	8770	8770	0
41	20241028	181000	87573200	8770	8770	8770	8770	0
42	20241028	180900	87573200	8770	8770	8770	8770	0
43	20241028	180800	87573200	8770	8770	8770	8770	0
44	20241028	180700	87573200	8770	8770	8770	8770	0
45	20241028	180600	87573200	8770	8770	8770	8770	0
46	20241028	180500	87573200	8770	8770	8770	8770	0
47	20241028	180400	87573200	8770	8770	8770	8770	0
48	20241028	180300	87573200	8770	8770	8770	8770	0
49	20241028	180200	87573200	8770	8770	8770	8770	0
50	20241028	180100	87573200	8770	8770	8770	8770	0
51	20241028	180000	87573200	8770	8770	8770	8770	0
52	20241028	175900	87573200	8770	8770	8770	8770	0
53	20241028	175800	87573200	8770	8770	8770	8770	0
54	20241028	175700	87573200	8770	8770	8770	8770	0
55	20241028	175600	87573200	8770	8770	8770	8770	0
56	20241028	175500	87573200	8770	8770	8770	8770	0
57	20241028	175400	87573200	8770	8770	8770	8770	0
58	20241028	175300	87573200	8770	8770	8770	8770	0
59	20241028	175200	87573200	8770	8770	8770	8770	0
60	20241028	175100	87573200	8770	8770	8770	8770	0
61	20241028	175000	87573200	8770	8770	8770	8770	0
62	20241028	174900	87573200	8770	8770	8770	8770	348
63	20241028	174800	87573200	8770	8770	8770	8770	0
64	20241028	174700	87573200	8770	8770	8770	8770	0
65	20241028	174600	87573200	8770	8770	8770	8770	0
66	20241028	174500	87573200	8770	8770	8770	8770	0
67	20241028	174400	87573200	8770	8770	8770	8770	0
68	20241028	174300	87573200	8770	8770	8770	8770	0
69	20241028	174200	87573200	8770	8770	8770	8770	0
70	20241028	174100	87573200	8770	8770	8770	8770	0
71	20241028	174000	87573200	8770	8770	8770	8770	0
72	20241028	173900	87573200	8770	8770	8770	8770	0
73	20241028	173800	87573200	8770	8770	8770	8770	0
74	20241028	173700	87573200	8770	8770	8770	8770	0
75	20241028	173600	87573200	8770	8770	8770	8770	0
76	20241028	173500	87573200	8770	8770	8770	8770	0
77	20241028	173400	87573200	8770	8770	8770	8770	0
78	20241028	173300	87573200	8770	8770	8770	8770	0
79	20241028	173200	87573200	8770	8770	8770	8770	0
80	20241028	173100	87573200	8770	8770	8770	8770	0
81	20241028	173000	87573200	8770	8770	8770	8770	0
82	20241028	172900	87573200	8770	8770	8770	8770	0
83	20241028	172800	87573200	8770	8770	8770	8770	0
84	20241028	172700	87573200	8770	8770	8770	8770	0
85	20241028	172600	87573200	8770	8770	8770	8770	0
86	20241028	172500	87573200	8770	8770	8770	8770	0
87	20241028	172400	87573200	8770	8770	8770	8770	0
88	20241028	172300	87573200	8770	8770	8770	8770	0
89	20241028	172200	87573200	8770	8770	8770	8770	0
90	20241028	172100	87573200	8770	8770	8770	8770	0
91	20241028	172000	87573200	8770	8770	8770	8770	0
92	20241028	171900	87573200	8770	8770	8770	8770	348
93	20241028	171800	87573200	8770	8770	8770	8770	0
94	20241028	171700	87573200	8770	8770	8770	8770	0
95	20241028	171600	87573200	8770	8770	8770	8770	0
96	20241028	171500	87573200	8770	8770	8770	8770	0
97	20241028	171400	87573200	8770	8770	8770	8770	0
98	20241028	171300	87573200	8770	8770	8770	8770	0
99	20241028	171200	87573200	8770	8770	8770	8770	0
100	20241028	171100	87573200	8770	8770	8770	8770	0
101	20241028	171000	87573200	8770	8770	8770	8770	0
102	20241028	170900	87573200	8770	8770	8770	8770	0
103	20241028	170800	87573200	8770	8770	8770	8770	0
104	20241028	170700	87573200	8770	8770	8770	8770	0
105	20241028	170600	87573200	8770	8770	8770	8770	0
106	20241028	170500	87573200	8770	8770	8770	8770	0
107	20241028	170400	87573200	8770	8770	8770	8770	0
108	20241028	170300	87573200	8770	8770	8770	8770	0
109	20241028	170200	87573200	8770	8770	8770	8770	0
110	20241028	170100	87573200	8770	8770	8770	8770	0
111	20241028	170000	87573200	8770	8770	8770	8770	0
112	20241028	165900	87573200	8770	8770	8770	8770	0
113	20241028	165800	87573200	8770	8770	8770	8770	0
114	20241028	165700	87573200	8770	8770	8770	8770	0
115	20241028	165600	87573200	8770	8770	8770	8770	0
116	20241028	165500	87573200	8770	8770	8770	8770	0
117	20241028	165400	87573200	8770	8770	8770	8770	0
118	20241028	165300	87573200	8770	8770	8770	8770	0
119	20241028	165200	87573200	8770	8770	8770	8770	0
120	20241028	165100	87573200	8770	8770	8770	8770	0
121	20241028	165000	87573200	8770	8770	8770	8770	0
122	20241028	164900	87573200	8770	8770	8770	8770	348
123	20241028	164800	87573200	8770	8770	8770	8770	0
124	20241028	164700	87573200	8770	8770	8770	8770	0
125	20241028	164600	87573200	8770	8770	8770	8770	0
126	20241028	164500	87573200	8770	8770	8770	8770	0
127	20241028	164400	87573200	8770	8770	8770	8770	0
128	20241028	164300	87573200	8770	8770	8770	8770	0
129	20241028	164200	87573200	8770	8770	8770	8770	0
130	20241028	164100	87573200	8770	8770	8770	8770	0
131	20241028	164000	87573200	8770	8770	8770	8770	0
132	20241028	163900	87573200	8770	8770	8770	8770	0
133	20241028	163800	87573200	8770	8770	8770	8770	0
134	20241028	163700	87573200	8770	8770	8770	8770	0
135	20241028	163600	87573200	8770	8770	8770	8770	0
136	20241028	163500	87573200	8770	8770	8770	8770	0
137	20241028	163400	87573200	8770	8770	8770	8770	0
138	20241028	163300	87573200	8770	8770	8770	8770	0
139	20241028	163200	87573200	8770	8770	8770	8770	0
140	20241028	163100	87573200	8770	8770	8770	8770	0
141	20241028	163000	87573200	8770	8770	8770	8770	0
142	20241028	162900	87573200	8770	8770	8770	8770	0
143	20241028	162800	87573200	8770	8770	8770	8770	0
144	20241028	162700	87573200	8770	8770	8770	8770	0
145	20241028	162600	87573200	8770	8770	8770	8770	0
146	20241028	162500	87573200	8770	8770	8770	8770	0
147	20241028	162400	87573200	8770	8770	8770	8770	0
148	20241028	162300	87573200	8770	8770	8770	8770	0
149	20241028	162200	87573200	8770	8770	8770	8770	0
150	20241028	162100	87573200	8770	8770	8770	8770	0
151	20241028	162000	87573200	8770	8770	8770	8770	0
152	20241028	161900	87573200	8770	8770	8770	8770	348
153	20241028	161800	87573200	8770	8770	8770	8770	0
154	20241028	161700	87573200	8770	8770	8770	8770	0
155	20241028	161600	87573200	8770	8770	8770	8770	0
156	20241028	161500	87573200	8770	8770	8770	8770	0
157	20241028	161400	87573200	8770	8770	8770	8770	0
158	20241028	161300	87573200	8770	8770	8770	8770	0
159	20241028	161200	87573200	8770	8770	8770	8770	0
160	20241028	161100	87573200	8770	8770	8770	8770	0
161	20241028	161000	87573200	8770	8770	8770	8770	0
162	20241028	160900	87573200	8770	8770	8770	8770	0
163	20241028	160800	87573200	8770	8770	8770	8770	0
164	20241028	160700	87573200	8770	8770	8770	8770	0
165	20241028	160600	87573200	8770	8770	8770	8770	0
166	20241028	160500	87573200	8770	8770	8770	8770	0
167	20241028	160400	87573200	8770	8770	8770	8770	0
168	20241028	160300	87573200	8770	8770	8770	8770	0
169	20241028	160200	87573200	8770	8770	8770	8770	0
170	20241028	160100	87573200	8770	8770	8770	8770	0
171	20241028	160000	87573200	8770	8770	8770	8770	0
172	20241028	155900	87573200	8770	8770	8770	8770	0
173	20241028	155800	87573200	8770	8770	8770	8770	0
174	20241028	155700	87573200	8770	8770	8770	8770	0
175	20241028	155600	87573200	8770	8770	8770	8770	0
176	20241028	155500	87573200	8770	8770	8770	8770	0
177	20241028	155400	87573200	8770	8770	8770	8770	0
178	20241028	155300	87573200	8770	8770	8770	8770	0
179	20241028	155200	87573200	8770	8770	8770	8770	0
180	20241028	155100	87573200	8770	8770	8770	8770	0
181	20241028	155000	87573200	8770	8770	8770	8770	0
182	20241028	154900	87573200	8770	8770	8770	8770	348
183	20241028	154800	87573200	8770	8770	8770	8770	0
184	20241028	154700	87573200	8770	8770	8770	8770	0
185	20241028	154600	87573200	8770	8770	8770	8770	0
186	20241028	154500	87573200	8770	8770	8770	8770	0
187	20241028	154400	87573200	8770	8770	8770	8770	0
188	20241028	154300	87573200	8770	8770	8770	8770	0
189	20241028	154200	87573200	8770	8770	8770	8770	0
190	20241028	154100	87573200	8770	8770	8770	8770	0
191	20241028	154000	87573200	8770	8770	8770	8770	0
192	20241028	153900	87573200	8770	8770	8770	8770	0
193	20241028	153800	87573200	8770	8770	8770	8770	0
194	20241028	153700	87573200	8770	8770	8770	8770	0
195	20241028	153600	87573200	8770	8770	8770	8770	0
196	20241028	153500	87573200	8770	8770	8770	8770	0
197	20241028	153400	87573200	8770	8770	8770	8770	0
198	20241028	153300	87573200	8770	8770	8770	8770	0
199	20241028	153200	87573200	8770	8770	8770	8770	0
200	20241028	153100	87573200	8770	8770	8770	8770	0
201	20241028	153000	87573200	8770	8770	8770	8770	348
202	20241028	152900	84521240	8750	8750	8750	8750	0
203	20241028	152800	84521240	8750	8750	8750	8750	0
204	20241028	152700	84521240	8750	8750	8750	8750	0
205	20241028	152600	84521240	8750	8750	8750	8750	0
206	20241028	152500	84521240	8750	8750	8750	8750	0
207	20241028	152400	84521240	8750	8750	8750	8750	0
208	20241028	152300	84521240	8750	8750	8750	8750	0
209	20241028	152200	84521240	8750	8750	8750	8750	0
210	20241028	152100	84521240	8750	8750	8750	8750	0
211	20241028	152000	84521240	8750	8750	8750	8750	0
212	20241028	151900	84521240	8750	8730	8750	8730	223
213	20241028	151800	82572030	8730	8730	8730	8730	0
214	20241028	151700	82572030	8730	8670	8730	8670	24
215	20241028	151600	82363890	8740	8740	8740	8740	13
216	20241028	151500	82250270	8740	8700	8740	8660	101
217	20241028	151400	81374250	8750	8750	8750	8750	0
218	20241028	151300	81374250	8750	8750	8750	8750	0
219	20241028	151200	81374250	8750	8750	8750	8750	0
220	20241028	151100	81374250	8750	8750	8750	8750	0
221	20241028	151000	81374250	8750	8750	8750	8750	0
222	20241028	150900	81374250	8750	8750	8750	8750	0
223	20241028	150800	81374250	8750	8750	8750	8750	0
224	20241028	150700	81374250	8750	8710	8750	8710	2
225	20241028	150600	81356790	8750	8750	8750	8750	0
226	20241028	150500	81356790	8750	8750	8750	8750	0
227	20241028	150400	81356790	8750	8750	8750	8750	0
228	20241028	150300	81356790	8750	8750	8750	8750	0
229	20241028	150200	81356790	8750	8750	8750	8750	0
230	20241028	150100	81356790	8750	8750	8750	8750	0
231	20241028	150000	81356790	8750	8750	8750	8750	0
232	20241028	145900	81356790	8750	8750	8750	8750	0
233	20241028	145800	81356790	8750	8750	8750	8750	0
234	20241028	145700	81356790	8750	8750	8750	8750	0
235	20241028	145600	81356790	8750	8750	8750	8750	24
236	20241028	145500	81146790	8750	8750	8750	8750	0
237	20241028	145400	81146790	8750	8750	8750	8750	0
238	20241028	145300	81146790	8750	8750	8750	8750	0
239	20241028	145200	81146790	8750	8750	8750	8750	0
240	20241028	145100	81146790	8750	8720	8750	8670	102
241	20241028	145000	80260220	8760	8760	8760	8760	0
242	20241028	144900	80260220	8760	8760	8760	8760	1
243	20241028	144800	80251460	8770	8770	8770	8770	0
244	20241028	144700	80251460	8770	8770	8770	8770	0
245	20241028	144600	80251460	8770	8770	8770	8770	0
246	20241028	144500	80251460	8770	8770	8770	8770	0
247	20241028	144400	80251460	8770	8770	8770	8770	0
248	20241028	144300	80251460	8770	8770	8770	8770	0
249	20241028	144200	80251460	8770	8770	8770	8770	0
250	20241028	144100	80251460	8770	8770	8770	8770	0
251	20241028	144000	80251460	8770	8770	8770	8770	1
252	20241028	143900	80242690	8720	8720	8720	8720	0
253	20241028	143800	80242690	8720	8720	8720	8720	0
254	20241028	143700	80242690	8720	8720	8720	8720	0
255	20241028	143600	80242690	8720	8720	8720	8720	0
256	20241028	143500	80242690	8720	8720	8720	8720	0
257	20241028	143400	80242690	8720	8720	8720	8720	0
258	20241028	143300	80242690	8720	8740	8740	8720	132
259	20241028	143200	79089490	8750	8750	8750	8750	0
260	20241028	143100	79089490	8750	8750	8750	8750	0
261	20241028	143000	79089490	8750	8750	8750	8750	0
262	20241028	142900	79089490	8750	8750	8750	8750	0
263	20241028	142800	79089490	8750	8750	8750	8750	0
264	20241028	142700	79089490	8750	8750	8750	8750	0
265	20241028	142600	79089490	8750	8750	8750	8750	0
266	20241028	142500	79089490	8750	8750	8750	8750	0
267	20241028	142400	79089490	8750	8750	8750	8750	0
268	20241028	142300	79089490	8750	8750	8750	8750	0
269	20241028	142200	79089490	8750	8750	8750	8750	0
270	20241028	142100	79089490	8750	8750	8750	8750	0
271	20241028	142000	79089490	8750	8750	8750	8750	0
272	20241028	141900	79089490	8750	8750	8750	8750	0
273	20241028	141800	79089490	8750	8750	8750	8750	0
274	20241028	141700	79089490	8750	8750	8750	8750	0
275	20241028	141600	79089490	8750	8750	8750	8750	0
276	20241028	141500	79089490	8750	8750	8750	8750	0
277	20241028	141400	79089490	8750	8750	8750	8750	0
278	20241028	141300	79089490	8750	8750	8750	8750	40
279	20241028	141200	78739490	8750	8750	8750	8750	0
280	20241028	141100	78739490	8750	8750	8750	8750	0
281	20241028	141000	78739490	8750	8750	8750	8750	8
282	20241028	140900	78669490	8770	8770	8770	8770	0
283	20241028	140800	78669490	8770	8770	8770	8770	0
284	20241028	140700	78669490	8770	8770	8770	8770	0
285	20241028	140600	78669490	8770	8770	8770	8770	0
286	20241028	140500	78669490	8770	8770	8770	8770	1
287	20241028	140400	78660720	8740	8740	8740	8740	0
288	20241028	140300	78660720	8740	8740	8740	8740	23
289	20241028	140200	78459700	8770	8770	8770	8770	0
290	20241028	140100	78459700	8770	8770	8770	8770	0
291	20241028	140000	78459700	8770	8770	8770	8770	1
292	20241028	135900	78450930	8740	8740	8740	8740	0
293	20241028	135800	78450930	8740	8740	8740	8740	0
294	20241028	135700	78450930	8740	8740	8740	8740	4
295	20241028	135600	78415970	8760	8760	8760	8760	0
296	20241028	135500	78415970	8760	8760	8760	8760	0
297	20241028	135400	78415970	8760	8760	8760	8760	0
298	20241028	135300	78415970	8760	8760	8760	8760	0
299	20241028	135200	78415970	8760	8760	8760	8760	0
300	20241028	135100	78415970	8760	8760	8760	8760	0
301	20241028	135000	78415970	8760	8760	8760	8760	23
302	20241028	134900	78214490	8760	8760	8760	8760	0
303	20241028	134800	78214490	8760	8760	8760	8760	0
304	20241028	134700	78214490	8760	8760	8760	8760	0
305	20241028	134600	78214490	8760	8760	8760	8760	0
306	20241028	134500	78214490	8760	8760	8760	8760	0
307	20241028	134400	78214490	8760	8760	8760	8760	0
308	20241028	134300	78214490	8760	8760	8760	8760	0
309	20241028	134200	78214490	8760	8760	8760	8760	0
310	20241028	134100	78214490	8760	8760	8760	8760	750
311	20241028	134000	71644490	8750	8750	8750	8750	0
312	20241028	133900	71644490	8750	8750	8750	8750	0
313	20241028	133800	71644490	8750	8750	8750	8750	97
314	20241028	133700	70795740	8750	8750	8750	8750	0
315	20241028	133600	70795740	8750	8750	8750	8750	3
316	20241028	133500	70769490	8750	8750	8750	8750	0
317	20241028	133400	70769490	8750	8750	8750	8750	0
318	20241028	133300	70769490	8750	8750	8750	8750	0
319	20241028	133200	70769490	8750	8750	8750	8750	0
320	20241028	133100	70769490	8750	8750	8750	8750	0
321	20241028	133000	70769490	8750	8750	8750	8750	0
322	20241028	132900	70769490	8750	8750	8750	8750	10
323	20241028	132800	70681990	8730	8730	8730	8730	0
324	20241028	132700	70681990	8730	8730	8730	8730	0
325	20241028	132600	70681990	8730	8730	8730	8730	0
326	20241028	132500	70681990	8730	8730	8730	8730	0
327	20241028	132400	70681990	8730	8730	8730	8730	0
328	20241028	132300	70681990	8730	8730	8730	8730	3
329	20241028	132200	70655800	8720	8720	8720	8720	0
330	20241028	132100	70655800	8720	8720	8720	8720	0
331	20241028	132000	70655800	8720	8720	8720	8720	0
332	20241028	131900	70655800	8720	8720	8720	8720	0
333	20241028	131800	70655800	8720	8720	8720	8720	0
334	20241028	131700	70655800	8720	8720	8720	8720	0
335	20241028	131600	70655800	8720	8720	8720	8720	0
336	20241028	131500	70655800	8720	8720	8720	8720	0
337	20241028	131400	70655800	8720	8720	8720	8720	0
338	20241028	131300	70655800	8720	8720	8720	8720	0
339	20241028	131200	70655800	8720	8720	8720	8720	206
340	20241028	131100	68859480	8720	8720	8720	8720	0
341	20241028	131000	68859480	8720	8720	8720	8720	40
342	20241028	130900	68510680	8760	8760	8760	8760	0
343	20241028	130800	68510680	8760	8760	8760	8760	0
344	20241028	130700	68510680	8760	8760	8760	8760	0
345	20241028	130600	68510680	8760	8760	8760	8760	0
346	20241028	130500	68510680	8760	8760	8760	8760	0
347	20241028	130400	68510680	8760	8760	8760	8760	0
348	20241028	130300	68510680	8760	8760	8760	8760	0
349	20241028	130200	68510680	8760	8760	8760	8760	0
350	20241028	130100	68510680	8760	8760	8760	8760	0
351	20241028	130000	68510680	8760	8760	8760	8760	0
352	20241028	125900	68510680	8760	8760	8760	8760	0
353	20241028	125800	68510680	8760	8760	8760	8760	0
354	20241028	125700	68510680	8760	8760	8760	8760	0
355	20241028	125600	68510680	8760	8730	8760	8730	71
356	20241028	125500	67890820	8760	8760	8760	8760	0
357	20241028	125400	67890820	8760	8760	8760	8760	0
358	20241028	125300	67890820	8760	8760	8760	8760	0
359	20241028	125200	67890820	8760	8760	8760	8760	0
360	20241028	125100	67890820	8760	8760	8760	8760	1
361	20241028	125000	67882060	8720	8720	8720	8720	13
362	20241028	124900	67768700	8750	8750	8750	8750	0
363	20241028	124800	67768700	8750	8750	8750	8750	1000
364	20241028	124700	59018700	8750	8750	8750	8750	0
365	20241028	124600	59018700	8750	8750	8750	8750	500
366	20241028	124500	54643700	8750	8750	8750	8750	0
367	20241028	124400	54643700	8750	8750	8750	8750	0
368	20241028	124300	54643700	8750	8750	8750	8750	0
369	20241028	124200	54643700	8750	8750	8750	8750	0
370	20241028	124100	54643700	8750	8750	8750	8750	0
371	20241028	124000	54643700	8750	8750	8750	8750	0
372	20241028	123900	54643700	8750	8750	8750	8750	0
373	20241028	123800	54643700	8750	8750	8750	8750	529
374	20241028	123700	50014950	8750	8750	8750	8750	0
375	20241028	123600	50014950	8750	8750	8750	8750	0
376	20241028	123500	50014950	8750	8750	8750	8750	0
377	20241028	123400	50014950	8750	8750	8750	8750	0
378	20241028	123300	50014950	8750	8720	8750	8720	120
379	20241028	123200	48968180	8730	8730	8730	8730	0
380	20241028	123100	48968180	8730	8720	8730	8720	47
381	20241028	123000	48557880	8720	8720	8720	8720	0
382	20241028	122900	48557880	8720	8720	8720	8720	1
383	20241028	122800	48549160	8730	8730	8730	8730	0
384	20241028	122700	48549160	8730	8730	8730	8730	0
385	20241028	122600	48549160	8730	8730	8730	8730	0
386	20241028	122500	48549160	8730	8730	8730	8730	0
387	20241028	122400	48549160	8730	8730	8730	8730	0
388	20241028	122300	48549160	8730	8730	8730	8730	0
389	20241028	122200	48549160	8730	8730	8730	8730	0
390	20241028	122100	48549160	8730	8730	8730	8730	0
391	20241028	122000	48549160	8730	8730	8730	8730	0
392	20241028	121900	48549160	8730	8730	8730	8730	0
393	20241028	121800	48549160	8730	8730	8730	8730	0
394	20241028	121700	48549160	8730	8730	8730	8730	0
395	20241028	121600	48549160	8730	8730	8730	8730	0
396	20241028	121500	48549160	8730	8730	8730	8730	0
397	20241028	121400	48549160	8730	8730	8730	8730	0
398	20241028	121300	48549160	8730	8730	8730	8730	57
399	20241028	121200	48051550	8700	8700	8700	8700	0
400	20241028	121100	48051550	8700	8700	8700	8700	250
401	20241028	121000	45876550	8720	8720	8720	8720	0
402	20241028	120900	45876550	8720	8720	8720	8720	0
403	20241028	120800	45876550	8720	8720	8720	8720	0
404	20241028	120700	45876550	8720	8720	8720	8720	0
405	20241028	120600	45876550	8720	8720	8720	8720	0
406	20241028	120500	45876550	8720	8720	8720	8720	0
407	20241028	120400	45876550	8720	8700	8720	8700	11
408	20241028	120300	45780830	8700	8700	8700	8700	0
409	20241028	120200	45780830	8700	8700	8700	8700	0
410	20241028	120100	45780830	8700	8700	8700	8700	0
411	20241028	120000	45780830	8700	8700	8700	8700	0
412	20241028	115900	45780830	8700	8700	8700	8700	0
413	20241028	115800	45780830	8700	8700	8700	8700	0
414	20241028	115700	45780830	8700	8700	8700	8700	0
415	20241028	115600	45780830	8700	8680	8700	8680	10
416	20241028	115500	45694010	8700	8700	8700	8700	0
417	20241028	115400	45694010	8700	8700	8700	8700	0
418	20241028	115300	45694010	8700	8700	8700	8700	0
419	20241028	115200	45694010	8700	8700	8700	8700	0
420	20241028	115100	45694010	8700	8700	8700	8700	0
421	20241028	115000	45694010	8700	8700	8700	8700	1
422	20241028	114900	45685310	8680	8680	8680	8680	0
423	20241028	114800	45685310	8680	8700	8700	8680	433
424	20241028	114700	41926610	8700	8700	8700	8700	0
425	20241028	114600	41926610	8700	8700	8700	8700	0
426	20241028	114500	41926610	8700	8700	8700	8700	0
427	20241028	114400	41926610	8700	8700	8700	8700	2
428	20241028	114300	41909210	8700	8700	8700	8700	0
429	20241028	114200	41909210	8700	8700	8700	8700	0
430	20241028	114100	41909210	8700	8700	8700	8700	0
431	20241028	114000	41909210	8700	8700	8700	8700	0
432	20241028	113900	41909210	8700	8700	8700	8700	0
433	20241028	113800	41909210	8700	8700	8700	8700	0
434	20241028	113700	41909210	8700	8700	8700	8700	0
435	20241028	113600	41909210	8700	8700	8700	8700	0
436	20241028	113500	41909210	8700	8700	8700	8700	0
437	20241028	113400	41909210	8700	8700	8700	8700	0
438	20241028	113300	41909210	8700	8700	8700	8700	0
439	20241028	113200	41909210	8700	8700	8700	8700	0
440	20241028	113100	41909210	8700	8700	8700	8700	0
441	20241028	113000	41909210	8700	8700	8700	8700	0
442	20241028	112900	41909210	8700	8700	8700	8700	0
443	20241028	112800	41909210	8700	8700	8700	8700	3
444	20241028	112700	41883110	8700	8700	8700	8700	0
445	20241028	112600	41883110	8700	8700	8700	8700	0
446	20241028	112500	41883110	8700	8700	8700	8700	0
447	20241028	112400	41883110	8700	8700	8700	8700	0
448	20241028	112300	41883110	8700	8700	8700	8700	0
449	20241028	112200	41883110	8700	8700	8700	8700	0
450	20241028	112100	41883110	8700	8700	8700	8700	0
451	20241028	112000	41883110	8700	8700	8700	8700	0
452	20241028	111900	41883110	8700	8700	8700	8700	0
453	20241028	111800	41883110	8700	8700	8700	8700	0
454	20241028	111700	41883110	8700	8700	8700	8700	1
455	20241028	111600	41874410	8680	8680	8680	8680	0
456	20241028	111500	41874410	8680	8680	8680	8680	0
457	20241028	111400	41874410	8680	8680	8680	8680	1212
458	20241028	111300	31354250	8680	8680	8680	8680	1
459	20241028	111200	31345570	8680	8680	8680	8680	0
460	20241028	111100	31345570	8680	8680	8680	8680	0
461	20241028	111000	31345570	8680	8680	8680	8680	0
462	20241028	110900	31345570	8680	8680	8680	8680	0
463	20241028	110800	31345570	8680	8650	8680	8650	32
464	20241028	110700	31068710	8650	8650	8650	8650	0
465	20241028	110600	31068710	8650	8680	8680	8650	28
466	20241028	110500	30826480	8660	8680	8680	8660	29
467	20241028	110400	30575060	8680	8680	8680	8680	0
468	20241028	110300	30575060	8680	8680	8680	8680	1
469	20241028	110200	30566380	8640	8650	8650	8640	143
470	20241028	110100	29329920	8680	8680	8680	8680	1
471	20241028	110000	29321240	8690	8690	8690	8690	0
472	20241028	105900	29321240	8690	8690	8690	8650	278
473	20241028	105800	26906060	8690	8690	8690	8690	0
474	20241028	105700	26906060	8690	8690	8690	8690	0
475	20241028	105600	26906060	8690	8690	8690	8690	0
476	20241028	105500	26906060	8690	8690	8690	8690	0
477	20241028	105400	26906060	8690	8690	8690	8690	0
478	20241028	105300	26906060	8690	8690	8690	8690	0
479	20241028	105200	26906060	8690	8690	8690	8690	1
480	20241028	105100	26897370	8670	8670	8670	8670	0
481	20241028	105000	26897370	8670	8670	8670	8670	0
482	20241028	104900	26897370	8670	8670	8670	8670	0
483	20241028	104800	26897370	8670	8670	8670	8670	0
484	20241028	104700	26897370	8670	8670	8670	8670	0
485	20241028	104600	26897370	8670	8670	8670	8670	0
486	20241028	104500	26897370	8670	8670	8670	8670	0
487	20241028	104400	26897370	8670	8670	8670	8670	0
488	20241028	104300	26897370	8670	8670	8670	8670	0
489	20241028	104200	26897370	8670	8670	8670	8670	0
490	20241028	104100	26897370	8670	8670	8670	8670	0
491	20241028	104000	26897370	8670	8670	8670	8670	0
492	20241028	103900	26897370	8670	8670	8670	8670	5
493	20241028	103800	26854020	8670	8670	8670	8670	0
494	20241028	103700	26854020	8670	8670	8670	8670	0
495	20241028	103600	26854020	8670	8670	8670	8670	3
496	20241028	103500	26828010	8650	8650	8650	8650	0
497	20241028	103400	26828010	8650	8650	8650	8650	0
498	20241028	103300	26828010	8650	8650	8650	8650	0
499	20241028	103200	26828010	8650	8650	8650	8650	0
500	20241028	103100	26828010	8650	8650	8650	8650	0
501	20241028	103000	26828010	8650	8650	8650	8650	0
502	20241028	102900	26828010	8650	8650	8650	8650	0
503	20241028	102800	26828010	8650	8650	8650	8650	2
504	20241028	102700	26810710	8660	8660	8660	8660	0
505	20241028	102600	26810710	8660	8660	8660	8660	0
506	20241028	102500	26810710	8660	8660	8660	8660	0
507	20241028	102400	26810710	8660	8660	8660	8660	0
508	20241028	102300	26810710	8660	8660	8660	8660	0
509	20241028	102200	26810710	8660	8660	8660	8660	0
510	20241028	102100	26810710	8660	8660	8660	8660	0
511	20241028	102000	26810710	8660	8660	8660	8660	1
512	20241028	101900	26802050	8650	8650	8650	8650	0
513	20241028	101800	26802050	8650	8650	8650	8650	0
514	20241028	101700	26802050	8650	8650	8650	8650	0
515	20241028	101600	26802050	8650	8660	8660	8650	69
516	20241028	101500	26204640	8670	8670	8670	8670	5
517	20241028	101400	26161290	8670	8670	8670	8670	14
518	20241028	101300	26039910	8680	8680	8680	8680	0
519	20241028	101200	26039910	8680	8680	8680	8680	61
520	20241028	101100	25510430	8730	8730	8730	8730	0
521	20241028	101000	25510430	8730	8730	8730	8730	0
522	20241028	100900	25510430	8730	8730	8730	8730	0
523	20241028	100800	25510430	8730	8730	8730	8730	3
524	20241028	100700	25484240	8730	8730	8730	8730	1
525	20241028	100600	25475510	8690	8690	8690	8690	10
526	20241028	100500	25388610	8680	8680	8680	8680	14
527	20241028	100400	25267090	8740	8740	8740	8740	0
528	20241028	100300	25267090	8740	8740	8740	8740	0
529	20241028	100200	25267090	8740	8740	8740	8740	0
530	20241028	100100	25267090	8740	8740	8740	8740	0
531	20241028	100000	25267090	8740	8740	8740	8740	2
532	20241028	095900	25249610	8740	8740	8740	8740	0
533	20241028	095800	25249610	8740	8690	8740	8690	630
534	20241028	095700	19774860	8750	8750	8750	8750	0
535	20241028	095600	19774860	8750	8750	8750	8750	0
536	20241028	095500	19774860	8750	8750	8750	8750	0
537	20241028	095400	19774860	8750	8750	8750	8750	0
538	20241028	095300	19774860	8750	8750	8750	8750	0
539	20241028	095200	19774860	8750	8750	8750	8750	1
540	20241028	095100	19766110	8750	8750	8750	8750	455
541	20241028	095000	15784860	8760	8760	8760	8760	0
542	20241028	094900	15784860	8760	8760	8760	8760	50
543	20241028	094800	15346860	8760	8760	8760	8760	101
544	20241028	094700	14462100	8770	8680	8770	8680	205
545	20241028	094600	12674460	8680	8680	8680	8680	7
546	20241028	094500	12613700	8650	8650	8650	8650	0
547	20241028	094400	12613700	8650	8650	8650	8650	0
548	20241028	094300	12613700	8650	8650	8650	8650	0
549	20241028	094200	12613700	8650	8650	8650	8650	89
550	20241028	094100	11843850	8650	8650	8650	8650	0
551	20241028	094000	11843850	8650	8650	8650	8650	150
552	20241028	093900	10546350	8650	8650	8650	8650	41
553	20241028	093800	10191700	8680	8680	8680	8680	0
554	20241028	093700	10191700	8680	8680	8680	8680	1
555	20241028	093600	10183020	8640	8660	8660	8640	586
556	20241028	093500	5119930	8660	8660	8660	8660	1
557	20241028	093400	5111270	8650	8660	8660	8650	25
558	20241028	093300	4895000	8670	8670	8670	8670	1
559	20241028	093200	4886330	8670	8670	8670	8670	0
560	20241028	093100	4886330	8670	8670	8670	8670	0
561	20241028	093000	4886330	8670	8670	8670	8670	0
562	20241028	092900	4886330	8670	8670	8670	8670	0
563	20241028	092800	4886330	8670	8670	8670	8670	0
564	20241028	092700	4886330	8670	8670	8670	8670	0
565	20241028	092600	4886330	8670	8670	8670	8670	0
566	20241028	092500	4886330	8670	8640	8670	8640	32
567	20241028	092400	4609790	8670	8670	8670	8670	1
568	20241028	092300	4601120	8670	8670	8670	8670	0
569	20241028	092200	4601120	8670	8640	8670	8640	7
570	20241028	092100	4540610	8670	8650	8670	8640	62
571	20241028	092000	4004630	8670	8660	8670	8650	20
572	20241028	091900	3831470	8660	8660	8660	8660	0
573	20241028	091800	3831470	8660	8660	8660	8660	0
574	20241028	091700	3831470	8660	8660	8660	8660	0
575	20241028	091600	3831470	8660	8660	8660	8660	0
576	20241028	091500	3831470	8660	8650	8660	8650	100
577	20241028	091400	2966460	8660	8660	8660	8660	2
578	20241028	091300	2949140	8660	8660	8660	8660	2
579	20241028	091200	2931820	8660	8660	8660	8660	6
580	20241028	091100	2879860	8670	8670	8670	8670	0
581	20241028	091000	2879860	8670	8650	8670	8650	11
582	20241028	090900	2784670	8650	8640	8650	8640	25
583	20241028	090800	2568650	8650	8650	8650	8650	23
584	20241028	090700	2369700	8660	8660	8660	8630	84
585	20241028	090600	1643530	8660	8660	8660	8660	0
586	20241028	090500	1643530	8660	8660	8660	8660	1
587	20241028	090400	1634870	8660	8650	8660	8650	5
588	20241028	090300	1591600	8650	8650	8650	8650	10
589	20241028	090200	1505100	8650	8650	8650	8650	6
590	20241028	090100	1453200	8650	8650	8650	8650	1
591	20241028	090000	1444550	8650	8650	8650	8650	167