KissMeData/017890/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	190800	149195710	9360	9360	9360	9360	230
3	20241007	190700	149195710	9360	9360	9360	9360	0
4	20241007	190600	149195710	9360	9360	9360	9360	0
5	20241007	190500	149195710	9360	9360	9360	9360	0
6	20241007	190400	149195710	9360	9360	9360	9360	0
7	20241007	190300	149195710	9360	9360	9360	9360	0
8	20241007	190200	149195710	9360	9360	9360	9360	0
9	20241007	190100	149195710	9360	9360	9360	9360	0
10	20241007	190000	149195710	9360	9360	9360	9360	0
11	20241007	185900	149195710	9360	9360	9360	9360	0
12	20241007	185800	149195710	9360	9360	9360	9360	0
13	20241007	185700	149195710	9360	9360	9360	9360	0
14	20241007	185600	149195710	9360	9360	9360	9360	0
15	20241007	185500	149195710	9360	9360	9360	9360	0
16	20241007	185400	149195710	9360	9360	9360	9360	0
17	20241007	185300	149195710	9360	9360	9360	9360	0
18	20241007	185200	149195710	9360	9360	9360	9360	0
19	20241007	185100	149195710	9360	9360	9360	9360	0
20	20241007	185000	149195710	9360	9360	9360	9360	0
21	20241007	184900	149195710	9360	9360	9360	9360	0
22	20241007	184800	149195710	9360	9360	9360	9360	0
23	20241007	184700	149195710	9360	9360	9360	9360	0
24	20241007	184600	149195710	9360	9360	9360	9360	0
25	20241007	184500	149195710	9360	9360	9360	9360	0
26	20241007	184400	149195710	9360	9360	9360	9360	0
27	20241007	184300	149195710	9360	9360	9360	9360	0
28	20241007	184200	149195710	9360	9360	9360	9360	0
29	20241007	184100	149195710	9360	9360	9360	9360	0
30	20241007	184000	149195710	9360	9360	9360	9360	0
31	20241007	183900	149195710	9360	9360	9360	9360	0
32	20241007	183800	149195710	9360	9360	9360	9360	230
33	20241007	183700	149195710	9360	9360	9360	9360	0
34	20241007	183600	149195710	9360	9360	9360	9360	0
35	20241007	183500	149195710	9360	9360	9360	9360	0
36	20241007	183400	149195710	9360	9360	9360	9360	0
37	20241007	183300	149195710	9360	9360	9360	9360	0
38	20241007	183200	149195710	9360	9360	9360	9360	0
39	20241007	183100	149195710	9360	9360	9360	9360	0
40	20241007	183000	149195710	9360	9360	9360	9360	0
41	20241007	182900	149195710	9360	9360	9360	9360	0
42	20241007	182800	149195710	9360	9360	9360	9360	0
43	20241007	182700	149195710	9360	9360	9360	9360	0
44	20241007	182600	149195710	9360	9360	9360	9360	0
45	20241007	182500	149195710	9360	9360	9360	9360	0
46	20241007	182400	149195710	9360	9360	9360	9360	0
47	20241007	182300	149195710	9360	9360	9360	9360	0
48	20241007	182200	149195710	9360	9360	9360	9360	0
49	20241007	182100	149195710	9360	9360	9360	9360	0
50	20241007	182000	149195710	9360	9360	9360	9360	0
51	20241007	181900	149195710	9360	9360	9360	9360	0
52	20241007	181800	149195710	9360	9360	9360	9360	0
53	20241007	181700	149195710	9360	9360	9360	9360	0
54	20241007	181600	149195710	9360	9360	9360	9360	0
55	20241007	181500	149195710	9360	9360	9360	9360	0
56	20241007	181400	149195710	9360	9360	9360	9360	0
57	20241007	181300	149195710	9360	9360	9360	9360	0
58	20241007	181200	149195710	9360	9360	9360	9360	0
59	20241007	181100	149195710	9360	9360	9360	9360	0
60	20241007	181000	149195710	9360	9360	9360	9360	0
61	20241007	180900	149195710	9360	9360	9360	9360	0
62	20241007	180800	149195710	9360	9360	9360	9360	230
63	20241007	180700	149195710	9360	9360	9360	9360	0
64	20241007	180600	149195710	9360	9360	9360	9360	0
65	20241007	180500	149195710	9360	9360	9360	9360	0
66	20241007	180400	149195710	9360	9360	9360	9360	0
67	20241007	180300	149195710	9360	9360	9360	9360	0
68	20241007	180200	149195710	9360	9360	9360	9360	0
69	20241007	180100	149195710	9360	9360	9360	9360	0
70	20241007	180000	149195710	9360	9360	9360	9360	0
71	20241007	175900	149195710	9360	9360	9360	9360	0
72	20241007	175800	149195710	9360	9360	9360	9360	0
73	20241007	175700	149195710	9360	9360	9360	9360	0
74	20241007	175600	149195710	9360	9360	9360	9360	0
75	20241007	175500	149195710	9360	9360	9360	9360	0
76	20241007	175400	149195710	9360	9360	9360	9360	0
77	20241007	175300	149195710	9360	9360	9360	9360	0
78	20241007	175200	149195710	9360	9360	9360	9360	0
79	20241007	175100	149195710	9360	9360	9360	9360	0
80	20241007	175000	149195710	9360	9360	9360	9360	0
81	20241007	174900	149195710	9360	9360	9360	9360	0
82	20241007	174800	149195710	9360	9360	9360	9360	0
83	20241007	174700	149195710	9360	9360	9360	9360	0
84	20241007	174600	149195710	9360	9360	9360	9360	0
85	20241007	174500	149195710	9360	9360	9360	9360	0
86	20241007	174400	149195710	9360	9360	9360	9360	0
87	20241007	174300	149195710	9360	9360	9360	9360	0
88	20241007	174200	149195710	9360	9360	9360	9360	0
89	20241007	174100	149195710	9360	9360	9360	9360	0
90	20241007	174000	149195710	9360	9360	9360	9360	0
91	20241007	173900	149195710	9360	9360	9360	9360	0
92	20241007	173800	149195710	9360	9360	9360	9360	230
93	20241007	173700	149195710	9360	9360	9360	9360	0
94	20241007	173600	149195710	9360	9360	9360	9360	0
95	20241007	173500	149195710	9360	9360	9360	9360	0
96	20241007	173400	149195710	9360	9360	9360	9360	0
97	20241007	173300	149195710	9360	9360	9360	9360	0
98	20241007	173200	149195710	9360	9360	9360	9360	0
99	20241007	173100	149195710	9360	9360	9360	9360	0
100	20241007	173000	149195710	9360	9360	9360	9360	0
101	20241007	172900	149195710	9360	9360	9360	9360	0
102	20241007	172800	149195710	9360	9360	9360	9360	0
103	20241007	172700	149195710	9360	9360	9360	9360	0
104	20241007	172600	149195710	9360	9360	9360	9360	0
105	20241007	172500	149195710	9360	9360	9360	9360	0
106	20241007	172400	149195710	9360	9360	9360	9360	0
107	20241007	172300	149195710	9360	9360	9360	9360	0
108	20241007	172200	149195710	9360	9360	9360	9360	0
109	20241007	172100	149195710	9360	9360	9360	9360	0
110	20241007	172000	149195710	9360	9360	9360	9360	0
111	20241007	171900	149195710	9360	9360	9360	9360	0
112	20241007	171800	149195710	9360	9360	9360	9360	0
113	20241007	171700	149195710	9360	9360	9360	9360	0
114	20241007	171600	149195710	9360	9360	9360	9360	0
115	20241007	171500	149195710	9360	9360	9360	9360	0
116	20241007	171400	149195710	9360	9360	9360	9360	0
117	20241007	171300	149195710	9360	9360	9360	9360	0
118	20241007	171200	149195710	9360	9360	9360	9360	0
119	20241007	171100	149195710	9360	9360	9360	9360	0
120	20241007	171000	149195710	9360	9360	9360	9360	0
121	20241007	170900	149195710	9360	9360	9360	9360	0
122	20241007	170800	149195710	9360	9360	9360	9360	230
123	20241007	170700	149195710	9360	9360	9360	9360	0
124	20241007	170600	149195710	9360	9360	9360	9360	0
125	20241007	170500	149195710	9360	9360	9360	9360	0
126	20241007	170400	149195710	9360	9360	9360	9360	0
127	20241007	170300	149195710	9360	9360	9360	9360	0
128	20241007	170200	149195710	9360	9360	9360	9360	0
129	20241007	170100	149195710	9360	9360	9360	9360	0
130	20241007	170000	149195710	9360	9360	9360	9360	0
131	20241007	165900	149195710	9360	9360	9360	9360	0
132	20241007	165800	149195710	9360	9360	9360	9360	0
133	20241007	165700	149195710	9360	9360	9360	9360	0
134	20241007	165600	149195710	9360	9360	9360	9360	0
135	20241007	165500	149195710	9360	9360	9360	9360	0
136	20241007	165400	149195710	9360	9360	9360	9360	0
137	20241007	165300	149195710	9360	9360	9360	9360	0
138	20241007	165200	149195710	9360	9360	9360	9360	0
139	20241007	165100	149195710	9360	9360	9360	9360	0
140	20241007	165000	149195710	9360	9360	9360	9360	0
141	20241007	164900	149195710	9360	9360	9360	9360	0
142	20241007	164800	149195710	9360	9360	9360	9360	0
143	20241007	164700	149195710	9360	9360	9360	9360	0
144	20241007	164600	149195710	9360	9360	9360	9360	0
145	20241007	164500	149195710	9360	9360	9360	9360	0
146	20241007	164400	149195710	9360	9360	9360	9360	0
147	20241007	164300	149195710	9360	9360	9360	9360	0
148	20241007	164200	149195710	9360	9360	9360	9360	0
149	20241007	164100	149195710	9360	9360	9360	9360	0
150	20241007	164000	149195710	9360	9360	9360	9360	0
151	20241007	163900	149195710	9360	9360	9360	9360	0
152	20241007	163800	149195710	9360	9360	9360	9360	230
153	20241007	163700	149195710	9360	9360	9360	9360	0
154	20241007	163600	149195710	9360	9360	9360	9360	0
155	20241007	163500	149195710	9360	9360	9360	9360	0
156	20241007	163400	149195710	9360	9360	9360	9360	0
157	20241007	163300	149195710	9360	9360	9360	9360	0
158	20241007	163200	149195710	9360	9360	9360	9360	0
159	20241007	163100	149195710	9360	9360	9360	9360	0
160	20241007	163000	149195710	9360	9360	9360	9360	0
161	20241007	162900	149195710	9360	9360	9360	9360	0
162	20241007	162800	149195710	9360	9360	9360	9360	0
163	20241007	162700	149195710	9360	9360	9360	9360	0
164	20241007	162600	149195710	9360	9360	9360	9360	0
165	20241007	162500	149195710	9360	9360	9360	9360	0
166	20241007	162400	149195710	9360	9360	9360	9360	0
167	20241007	162300	149195710	9360	9360	9360	9360	0
168	20241007	162200	149195710	9360	9360	9360	9360	0
169	20241007	162100	149195710	9360	9360	9360	9360	0
170	20241007	162000	149195710	9360	9360	9360	9360	0
171	20241007	161900	149195710	9360	9360	9360	9360	0
172	20241007	161800	149195710	9360	9360	9360	9360	0
173	20241007	161700	149195710	9360	9360	9360	9360	0
174	20241007	161600	149195710	9360	9360	9360	9360	0
175	20241007	161500	149195710	9360	9360	9360	9360	0
176	20241007	161400	149195710	9360	9360	9360	9360	0
177	20241007	161300	149195710	9360	9360	9360	9360	0
178	20241007	161200	149195710	9360	9360	9360	9360	0
179	20241007	161100	149195710	9360	9360	9360	9360	0
180	20241007	161000	149195710	9360	9360	9360	9360	0
181	20241007	160900	149195710	9360	9360	9360	9360	0
182	20241007	160800	149195710	9360	9360	9360	9360	230
183	20241007	160700	149195710	9360	9360	9360	9360	0
184	20241007	160600	149195710	9360	9360	9360	9360	0
185	20241007	160500	149195710	9360	9360	9360	9360	0
186	20241007	160400	149195710	9360	9360	9360	9360	0
187	20241007	160300	149195710	9360	9360	9360	9360	0
188	20241007	160200	149195710	9360	9360	9360	9360	0
189	20241007	160100	149195710	9360	9360	9360	9360	0
190	20241007	160000	149195710	9360	9360	9360	9360	0
191	20241007	155900	149195710	9360	9360	9360	9360	0
192	20241007	155800	149195710	9360	9360	9360	9360	0
193	20241007	155700	149195710	9360	9360	9360	9360	0
194	20241007	155600	149195710	9360	9360	9360	9360	0
195	20241007	155500	149195710	9360	9360	9360	9360	0
196	20241007	155400	149195710	9360	9360	9360	9360	0
197	20241007	155300	149195710	9360	9360	9360	9360	0
198	20241007	155200	149195710	9360	9360	9360	9360	0
199	20241007	155100	149195710	9360	9360	9360	9360	0
200	20241007	155000	149195710	9360	9360	9360	9360	0
201	20241007	154900	149195710	9360	9360	9360	9360	0
202	20241007	154800	149195710	9360	9360	9360	9360	0
203	20241007	154700	149195710	9360	9360	9360	9360	0
204	20241007	154600	149195710	9360	9360	9360	9360	0
205	20241007	154500	149195710	9360	9360	9360	9360	0
206	20241007	154400	149195710	9360	9360	9360	9360	0
207	20241007	154300	149195710	9360	9360	9360	9360	0
208	20241007	154200	149195710	9360	9360	9360	9360	0
209	20241007	154100	149195710	9360	9360	9360	9360	0
210	20241007	154000	149195710	9360	9360	9360	9360	0
211	20241007	153900	149195710	9360	9360	9360	9360	0
212	20241007	153800	149195710	9360	9360	9360	9360	230
213	20241007	153700	149195710	9360	9360	9360	9360	0
214	20241007	153600	149195710	9360	9360	9360	9360	0
215	20241007	153500	149195710	9360	9360	9360	9360	0
216	20241007	153400	149195710	9360	9360	9360	9360	0
217	20241007	153300	149195710	9360	9360	9360	9360	0
218	20241007	153200	149195710	9360	9360	9360	9360	0
219	20241007	153100	149195710	9360	9360	9360	9360	0
220	20241007	153000	149195710	9360	9360	9360	9360	230
221	20241007	152900	147042910	9360	9360	9360	9360	0
222	20241007	152800	147042910	9360	9360	9360	9360	0
223	20241007	152700	147042910	9360	9360	9360	9360	0
224	20241007	152600	147042910	9360	9360	9360	9360	0
225	20241007	152500	147042910	9360	9360	9360	9360	0
226	20241007	152400	147042910	9360	9360	9360	9360	0
227	20241007	152300	147042910	9360	9360	9360	9360	0
228	20241007	152200	147042910	9360	9360	9360	9360	0
229	20241007	152100	147042910	9360	9360	9360	9360	0
230	20241007	152000	147042910	9360	9360	9360	9360	0
231	20241007	151900	147042910	9360	9330	9360	9320	998
232	20241007	151800	137734700	9360	9360	9360	9360	1
233	20241007	151700	137725340	9330	9330	9330	9330	3
234	20241007	151600	137697350	9360	9360	9360	9360	1
235	20241007	151500	137687990	9330	9330	9330	9330	5
236	20241007	151400	137641340	9340	9340	9340	9340	3
237	20241007	151300	137613320	9340	9340	9340	9340	8
238	20241007	151200	137538600	9340	9340	9340	9340	60
239	20241007	151100	136978200	9330	9330	9330	9330	0
240	20241007	151000	136978200	9330	9330	9330	9330	0
241	20241007	150900	136978200	9330	9330	9330	9330	11
242	20241007	150800	136875570	9340	9340	9340	9340	0
243	20241007	150700	136875570	9340	9340	9340	9340	467
244	20241007	150600	132513790	9340	9340	9340	9340	0
245	20241007	150500	132513790	9340	9340	9340	9340	0
246	20241007	150400	132513790	9340	9340	9340	9340	0
247	20241007	150300	132513790	9340	9340	9340	9340	0
248	20241007	150200	132513790	9340	9340	9340	9340	0
249	20241007	150100	132513790	9340	9340	9340	9340	0
250	20241007	150000	132513790	9340	9340	9340	9340	1
251	20241007	145900	132504450	9350	9350	9350	9350	0
252	20241007	145800	132504450	9350	9350	9350	9350	0
253	20241007	145700	132504450	9350	9350	9350	9350	0
254	20241007	145600	132504450	9350	9350	9350	9350	0
255	20241007	145500	132504450	9350	9350	9350	9350	1
256	20241007	145400	132495100	9350	9350	9350	9350	0
257	20241007	145300	132495100	9350	9350	9350	9350	0
258	20241007	145200	132495100	9350	9350	9350	9350	0
259	20241007	145100	132495100	9350	9350	9350	9350	0
260	20241007	145000	132495100	9350	9350	9350	9350	0
261	20241007	144900	132495100	9350	9350	9350	9350	0
262	20241007	144800	132495100	9350	9350	9350	9350	0
263	20241007	144700	132495100	9350	9350	9350	9350	0
264	20241007	144600	132495100	9350	9350	9350	9350	0
265	20241007	144500	132495100	9350	9350	9350	9350	0
266	20241007	144400	132495100	9350	9350	9350	9350	0
267	20241007	144300	132495100	9350	9350	9350	9350	0
268	20241007	144200	132495100	9350	9350	9350	9350	0
269	20241007	144100	132495100	9350	9350	9350	9350	0
270	20241007	144000	132495100	9350	9350	9350	9350	8
271	20241007	143900	132420300	9370	9370	9370	9370	0
272	20241007	143800	132420300	9370	9370	9370	9370	0
273	20241007	143700	132420300	9370	9370	9370	9370	0
274	20241007	143600	132420300	9370	9370	9370	9370	0
275	20241007	143500	132420300	9370	9370	9370	9370	0
276	20241007	143400	132420300	9370	9370	9370	9370	1
277	20241007	143300	132410930	9350	9350	9350	9350	0
278	20241007	143200	132410930	9350	9350	9350	9350	0
279	20241007	143100	132410930	9350	9350	9350	9350	0
280	20241007	143000	132410930	9350	9350	9350	9350	0
281	20241007	142900	132410930	9350	9350	9350	9350	0
282	20241007	142800	132410930	9350	9350	9350	9350	0
283	20241007	142700	132410930	9350	9350	9350	9350	0
284	20241007	142600	132410930	9350	9340	9350	9340	1705
285	20241007	142500	116470180	9360	9360	9360	9360	0
286	20241007	142400	116470180	9360	9360	9360	9360	0
287	20241007	142300	116470180	9360	9360	9360	9360	0
288	20241007	142200	116470180	9360	9360	9360	9360	12
289	20241007	142100	116357860	9340	9340	9340	9340	0
290	20241007	142000	116357860	9340	9340	9340	9340	0
291	20241007	141900	116357860	9340	9340	9340	9340	0
292	20241007	141800	116357860	9340	9340	9340	9340	0
293	20241007	141700	116357860	9340	9340	9340	9340	0
294	20241007	141600	116357860	9340	9340	9340	9340	0
295	20241007	141500	116357860	9340	9340	9340	9340	135
296	20241007	141400	115096960	9340	9340	9340	9340	0
297	20241007	141300	115096960	9340	9340	9340	9340	0
298	20241007	141200	115096960	9340	9340	9340	9340	0
299	20241007	141100	115096960	9340	9340	9340	9340	0
300	20241007	141000	115096960	9340	9340	9340	9340	27
301	20241007	140900	114844780	9350	9350	9350	9350	1
302	20241007	140800	114835430	9360	9360	9360	9360	0
303	20241007	140700	114835430	9360	9360	9360	9360	0
304	20241007	140600	114835430	9360	9340	9360	9340	6
305	20241007	140500	114779290	9360	9360	9360	9360	0
306	20241007	140400	114779290	9360	9360	9360	9360	0
307	20241007	140300	114779290	9360	9360	9360	9360	0
308	20241007	140200	114779290	9360	9360	9360	9360	0
309	20241007	140100	114779290	9360	9360	9360	9360	0
310	20241007	140000	114779290	9360	9360	9360	9360	0
311	20241007	135900	114779290	9360	9360	9360	9360	0
312	20241007	135800	114779290	9360	9340	9360	9340	10
313	20241007	135700	114685790	9340	9340	9340	9340	0
314	20241007	135600	114685790	9340	9340	9340	9340	0
315	20241007	135500	114685790	9340	9340	9340	9340	0
316	20241007	135400	114685790	9340	9340	9340	9340	100
317	20241007	135300	113751790	9340	9340	9340	9340	0
318	20241007	135200	113751790	9340	9340	9340	9340	0
319	20241007	135100	113751790	9340	9340	9340	9340	0
320	20241007	135000	113751790	9340	9340	9340	9340	0
321	20241007	134900	113751790	9340	9340	9340	9340	0
322	20241007	134800	113751790	9340	9340	9340	9340	0
323	20241007	134700	113751790	9340	9340	9340	9340	0
324	20241007	134600	113751790	9340	9340	9340	9340	0
325	20241007	134500	113751790	9340	9340	9340	9340	0
326	20241007	134400	113751790	9340	9340	9340	9340	0
327	20241007	134300	113751790	9340	9340	9340	9340	0
328	20241007	134200	113751790	9340	9340	9340	9340	0
329	20241007	134100	113751790	9340	9340	9340	9340	0
330	20241007	134000	113751790	9340	9340	9340	9340	619
331	20241007	133900	107970330	9360	9360	9360	9360	0
332	20241007	133800	107970330	9360	9360	9360	9360	0
333	20241007	133700	107970330	9360	9350	9360	9350	199
334	20241007	133600	106108680	9350	9350	9350	9350	0
335	20241007	133500	106108680	9350	9350	9350	9350	0
336	20241007	133400	106108680	9350	9350	9350	9350	0
337	20241007	133300	106108680	9350	9350	9350	9350	0
338	20241007	133200	106108680	9350	9350	9350	9350	23
339	20241007	133100	105893630	9360	9360	9360	9360	0
340	20241007	133000	105893630	9360	9360	9360	9360	0
341	20241007	132900	105893630	9360	9360	9360	9360	0
342	20241007	132800	105893630	9360	9360	9360	9360	0
343	20241007	132700	105893630	9360	9360	9360	9360	5
344	20241007	132600	105846830	9350	9350	9350	9350	0
345	20241007	132500	105846830	9350	9350	9350	9350	0
346	20241007	132400	105846830	9350	9350	9350	9350	0
347	20241007	132300	105846830	9350	9350	9350	9350	0
348	20241007	132200	105846830	9350	9350	9350	9350	0
349	20241007	132100	105846830	9350	9350	9350	9350	0
350	20241007	132000	105846830	9350	9350	9350	9350	0
351	20241007	131900	105846830	9350	9350	9350	9350	0
352	20241007	131800	105846830	9350	9350	9350	9350	0
353	20241007	131700	105846830	9350	9350	9350	9350	0
354	20241007	131600	105846830	9350	9350	9350	9350	0
355	20241007	131500	105846830	9350	9350	9350	9350	0
356	20241007	131400	105846830	9350	9350	9350	9350	188
357	20241007	131300	104089030	9340	9340	9340	9340	0
358	20241007	131200	104089030	9340	9340	9340	9340	0
359	20241007	131100	104089030	9340	9340	9340	9340	0
360	20241007	131000	104089030	9340	9340	9340	9340	29
361	20241007	130900	103818170	9350	9350	9350	9350	0
362	20241007	130800	103818170	9350	9350	9350	9350	1
363	20241007	130700	103808820	9350	9350	9350	9350	0
364	20241007	130600	103808820	9350	9350	9350	9350	0
365	20241007	130500	103808820	9350	9350	9350	9350	0
366	20241007	130400	103808820	9350	9350	9350	9350	0
367	20241007	130300	103808820	9350	9350	9350	9350	0
368	20241007	130200	103808820	9350	9350	9350	9350	0
369	20241007	130100	103808820	9350	9350	9350	9350	0
370	20241007	130000	103808820	9350	9350	9350	9350	0
371	20241007	125900	103808820	9350	9350	9350	9350	0
372	20241007	125800	103808820	9350	9350	9350	9350	0
373	20241007	125700	103808820	9350	9350	9350	9350	0
374	20241007	125600	103808820	9350	9350	9350	9350	0
375	20241007	125500	103808820	9350	9350	9350	9350	6
376	20241007	125400	103752720	9320	9320	9320	9320	0
377	20241007	125300	103752720	9320	9320	9320	9320	0
378	20241007	125200	103752720	9320	9320	9320	9320	0
379	20241007	125100	103752720	9320	9320	9320	9320	0
380	20241007	125000	103752720	9320	9320	9320	9320	0
381	20241007	124900	103752720	9320	9320	9320	9320	0
382	20241007	124800	103752720	9320	9320	9320	9320	0
383	20241007	124700	103752720	9320	9320	9320	9320	0
384	20241007	124600	103752720	9320	9320	9320	9320	9
385	20241007	124500	103668840	9330	9330	9330	9330	0
386	20241007	124400	103668840	9330	9340	9340	9330	290
387	20241007	124300	100962440	9340	9340	9340	9340	0
388	20241007	124200	100962440	9340	9340	9340	9340	0
389	20241007	124100	100962440	9340	9340	9340	9340	0
390	20241007	124000	100962440	9340	9340	9340	9340	0
391	20241007	123900	100962440	9340	9340	9340	9340	0
392	20241007	123800	100962440	9340	9340	9340	9340	0
393	20241007	123700	100962440	9340	9340	9340	9340	0
394	20241007	123600	100962440	9340	9340	9340	9340	0
395	20241007	123500	100962440	9340	9340	9340	9340	917
396	20241007	123400	92397660	9340	9340	9340	9340	1
397	20241007	123300	92388320	9340	9340	9340	9340	30
398	20241007	123200	92108120	9350	9350	9350	9350	0
399	20241007	123100	92108120	9350	9350	9350	9350	0
400	20241007	123000	92108120	9350	9350	9350	9350	0
401	20241007	122900	92108120	9350	9350	9350	9350	0
402	20241007	122800	92108120	9350	9350	9350	9350	0
403	20241007	122700	92108120	9350	9350	9350	9350	0
404	20241007	122600	92108120	9350	9350	9350	9350	0
405	20241007	122500	92108120	9350	9350	9350	9350	2
406	20241007	122400	92089420	9340	9340	9340	9340	0
407	20241007	122300	92089420	9340	9340	9340	9340	0
408	20241007	122200	92089420	9340	9340	9340	9340	0
409	20241007	122100	92089420	9340	9340	9340	9340	98
410	20241007	122000	91174100	9340	9340	9340	9340	0
411	20241007	121900	91174100	9340	9340	9340	9340	0
412	20241007	121800	91174100	9340	9340	9340	9340	0
413	20241007	121700	91174100	9340	9340	9340	9340	2
414	20241007	121600	91155420	9340	9340	9340	9340	0
415	20241007	121500	91155420	9340	9340	9340	9340	0
416	20241007	121400	91155420	9340	9340	9340	9340	0
417	20241007	121300	91155420	9340	9340	9340	9340	0
418	20241007	121200	91155420	9340	9340	9340	9340	0
419	20241007	121100	91155420	9340	9350	9350	9340	23
420	20241007	121000	90940550	9350	9350	9350	9350	5
421	20241007	120900	90893800	9350	9350	9350	9350	0
422	20241007	120800	90893800	9350	9350	9350	9350	0
423	20241007	120700	90893800	9350	9350	9350	9350	100
424	20241007	120600	89958800	9350	9350	9350	9350	1
425	20241007	120500	89949450	9340	9340	9340	9340	0
426	20241007	120400	89949450	9340	9340	9340	9340	0
427	20241007	120300	89949450	9340	9340	9340	9340	0
428	20241007	120200	89949450	9340	9340	9340	9340	0
429	20241007	120100	89949450	9340	9340	9340	9340	0
430	20241007	120000	89949450	9340	9340	9340	9340	0
431	20241007	115900	89949450	9340	9340	9340	9340	0
432	20241007	115800	89949450	9340	9340	9340	9340	0
433	20241007	115700	89949450	9340	9340	9340	9340	0
434	20241007	115600	89949450	9340	9340	9340	9340	0
435	20241007	115500	89949450	9340	9340	9340	9340	1
436	20241007	115400	89940110	9340	9340	9340	9340	0
437	20241007	115300	89940110	9340	9340	9340	9340	0
438	20241007	115200	89940110	9340	9340	9340	9340	0
439	20241007	115100	89940110	9340	9340	9340	9340	0
440	20241007	115000	89940110	9340	9340	9340	9340	0
441	20241007	114900	89940110	9340	9340	9340	9340	0
442	20241007	114800	89940110	9340	9340	9340	9340	0
443	20241007	114700	89940110	9340	9340	9340	9340	0
444	20241007	114600	89940110	9340	9340	9340	9340	0
445	20241007	114500	89940110	9340	9340	9340	9340	0
446	20241007	114400	89940110	9340	9340	9340	9340	0
447	20241007	114300	89940110	9340	9340	9340	9340	0
448	20241007	114200	89940110	9340	9340	9340	9340	0
449	20241007	114100	89940110	9340	9340	9340	9340	0
450	20241007	114000	89940110	9340	9340	9340	9340	0
451	20241007	113900	89940110	9340	9340	9340	9340	0
452	20241007	113800	89940110	9340	9340	9340	9340	0
453	20241007	113700	89940110	9340	9340	9340	9340	27
454	20241007	113600	89687930	9350	9350	9350	9350	0
455	20241007	113500	89687930	9350	9350	9350	9350	0
456	20241007	113400	89687930	9350	9350	9350	9350	0
457	20241007	113300	89687930	9350	9350	9350	9350	0
458	20241007	113200	89687930	9350	9350	9350	9350	0
459	20241007	113100	89687930	9350	9350	9350	9350	0
460	20241007	113000	89687930	9350	9350	9350	9350	0
461	20241007	112900	89687930	9350	9350	9350	9350	0
462	20241007	112800	89687930	9350	9350	9350	9350	0
463	20241007	112700	89687930	9350	9350	9350	9350	0
464	20241007	112600	89687930	9350	9350	9350	9350	6
465	20241007	112500	89631830	9350	9350	9350	9350	0
466	20241007	112400	89631830	9350	9350	9350	9350	0
467	20241007	112300	89631830	9350	9350	9350	9350	10
468	20241007	112200	89538330	9340	9340	9340	9340	0
469	20241007	112100	89538330	9340	9340	9340	9340	0
470	20241007	112000	89538330	9340	9340	9340	9340	0
471	20241007	111900	89538330	9340	9340	9340	9340	0
472	20241007	111800	89538330	9340	9340	9340	9340	3
473	20241007	111700	89510310	9320	9320	9320	9320	10
474	20241007	111600	89417110	9320	9320	9320	9320	0
475	20241007	111500	89417110	9320	9320	9320	9320	0
476	20241007	111400	89417110	9320	9320	9320	9320	0
477	20241007	111300	89417110	9320	9320	9320	9320	0
478	20241007	111200	89417110	9320	9330	9330	9320	534
479	20241007	111100	84440000	9360	9360	9360	9360	0
480	20241007	111000	84440000	9360	9360	9360	9360	0
481	20241007	110900	84440000	9360	9360	9360	9360	0
482	20241007	110800	84440000	9360	9340	9360	9340	1001
483	20241007	110700	75090640	9340	9340	9340	9340	0
484	20241007	110600	75090640	9340	9340	9340	9340	50
485	20241007	110500	74623640	9340	9340	9340	9340	0
486	20241007	110400	74623640	9340	9340	9340	9340	4
487	20241007	110300	74586280	9340	9340	9340	9340	800
488	20241007	110200	67114280	9330	9330	9330	9330	0
489	20241007	110100	67114280	9330	9330	9330	9330	0
490	20241007	110000	67114280	9330	9330	9330	9330	0
491	20241007	105900	67114280	9330	9330	9330	9330	0
492	20241007	105800	67114280	9330	9330	9330	9330	0
493	20241007	105700	67114280	9330	9330	9330	9330	0
494	20241007	105600	67114280	9330	9330	9330	9330	479
495	20241007	105500	62645210	9330	9330	9330	9330	0
496	20241007	105400	62645210	9330	9330	9330	9330	0
497	20241007	105300	62645210	9330	9330	9330	9330	0
498	20241007	105200	62645210	9330	9330	9330	9330	0
499	20241007	105100	62645210	9330	9330	9330	9330	0
500	20241007	105000	62645210	9330	9330	9330	9330	0
501	20241007	104900	62645210	9330	9330	9330	9330	0
502	20241007	104800	62645210	9330	9330	9330	9330	10
503	20241007	104700	62551910	9330	9330	9330	9330	20
504	20241007	104600	62365310	9330	9330	9330	9330	0
505	20241007	104500	62365310	9330	9330	9330	9330	0
506	20241007	104400	62365310	9330	9330	9330	9330	0
507	20241007	104300	62365310	9330	9330	9330	9330	1
508	20241007	104200	62355980	9330	9330	9330	9330	0
509	20241007	104100	62355980	9330	9330	9330	9330	0
510	20241007	104000	62355980	9330	9330	9330	9330	0
511	20241007	103900	62355980	9330	9330	9330	9330	0
512	20241007	103800	62355980	9330	9330	9330	9330	0
513	20241007	103700	62355980	9330	9330	9330	9330	0
514	20241007	103600	62355980	9330	9330	9330	9330	541
515	20241007	103500	57308450	9340	9340	9340	9340	0
516	20241007	103400	57308450	9340	9340	9340	9340	0
517	20241007	103300	57308450	9340	9340	9340	9340	0
518	20241007	103200	57308450	9340	9340	9340	9340	0
519	20241007	103100	57308450	9340	9340	9340	9340	0
520	20241007	103000	57308450	9340	9340	9340	9340	1
521	20241007	102900	57299110	9340	9340	9340	9340	0
522	20241007	102800	57299110	9340	9340	9340	9340	0
523	20241007	102700	57299110	9340	9340	9340	9340	0
524	20241007	102600	57299110	9340	9340	9340	9340	0
525	20241007	102500	57299110	9340	9340	9340	9340	0
526	20241007	102400	57299110	9340	9340	9340	9340	0
527	20241007	102300	57299110	9340	9340	9340	9340	0
528	20241007	102200	57299110	9340	9340	9340	9340	0
529	20241007	102100	57299110	9340	9340	9340	9340	6
530	20241007	102000	57243070	9340	9340	9340	9340	0
531	20241007	101900	57243070	9340	9340	9340	9340	76
532	20241007	101800	56533230	9350	9350	9350	9350	21
533	20241007	101700	56336880	9360	9360	9360	9360	0
534	20241007	101600	56336880	9360	9360	9360	9360	0
535	20241007	101500	56336880	9360	9360	9360	9360	0
536	20241007	101400	56336880	9360	9360	9360	9360	0
537	20241007	101300	56336880	9360	9360	9360	9360	0
538	20241007	101200	56336880	9360	9360	9360	9360	0
539	20241007	101100	56336880	9360	9360	9360	9360	0
540	20241007	101000	56336880	9360	9360	9360	9360	0
541	20241007	100900	56336880	9360	9360	9360	9360	0
542	20241007	100800	56336880	9360	9360	9360	9360	0
543	20241007	100700	56336880	9360	9320	9360	9320	917
544	20241007	100600	47775650	9310	9310	9310	9310	523
545	20241007	100500	42906520	9310	9310	9310	9310	1
546	20241007	100400	42897210	9300	9310	9310	9300	30
547	20241007	100300	42618200	9310	9310	9310	9310	472
548	20241007	100200	38223880	9320	9320	9320	9320	0
549	20241007	100100	38223880	9320	9320	9320	9320	0
550	20241007	100000	38223880	9320	9320	9320	9320	0
551	20241007	095900	38223880	9320	9320	9320	9320	0
552	20241007	095800	38223880	9320	9320	9320	9320	0
553	20241007	095700	38223880	9320	9320	9320	9320	0
554	20241007	095600	38223880	9320	9320	9320	9320	29
555	20241007	095500	37953600	9320	9320	9320	9320	389
556	20241007	095400	34328120	9320	9320	9320	9320	105
557	20241007	095300	33349520	9320	9320	9320	9320	0
558	20241007	095200	33349520	9320	9320	9320	9320	0
559	20241007	095100	33349520	9320	9320	9320	9320	30
560	20241007	095000	33069920	9320	9320	9320	9320	54
561	20241007	094900	32566640	9320	9320	9320	9320	0
562	20241007	094800	32566640	9320	9320	9320	9320	0
563	20241007	094700	32566640	9320	9320	9320	9320	0
564	20241007	094600	32566640	9320	9310	9320	9310	25
565	20241007	094500	32333650	9320	9320	9320	9320	0
566	20241007	094400	32333650	9320	9310	9320	9310	2
567	20241007	094300	32315020	9320	9320	9320	9320	0
568	20241007	094200	32315020	9320	9310	9320	9310	3
569	20241007	094100	32287080	9310	9310	9310	9310	0
570	20241007	094000	32287080	9310	9320	9320	9310	111
571	20241007	093900	31253260	9320	9320	9320	9320	62
572	20241007	093800	30675420	9330	9330	9330	9330	6
573	20241007	093700	30619440	9330	9330	9330	9330	0
574	20241007	093600	30619440	9330	9330	9330	9330	0
575	20241007	093500	30619440	9330	9330	9330	9330	4
576	20241007	093400	30582120	9340	9330	9340	9330	39
577	20241007	093300	30218000	9330	9330	9330	9330	13
578	20241007	093200	30096710	9330	9320	9330	9320	21
579	20241007	093100	29900790	9320	9320	9320	9320	103
580	20241007	093000	28940830	9320	9320	9320	9320	0
581	20241007	092900	28940830	9320	9320	9320	9320	0
582	20241007	092800	28940830	9320	9310	9320	9310	70
583	20241007	092700	28288730	9310	9310	9310	9310	0
584	20241007	092600	28288730	9310	9310	9310	9310	0
585	20241007	092500	28288730	9310	9310	9310	9310	0
586	20241007	092400	28288730	9310	9310	9310	9310	0
587	20241007	092300	28288730	9310	9310	9310	9310	24
588	20241007	092200	28065290	9310	9320	9320	9310	57
589	20241007	092100	27534150	9320	9320	9320	9320	50
590	20241007	092000	27068150	9320	9320	9330	9320	4
591	20241007	091900	27030860	9340	9320	9340	9320	20
592	20241007	091800	26844440	9320	9320	9320	9320	0
593	20241007	091700	26844440	9320	9320	9320	9320	6
594	20241007	091600	26788520	9300	9310	9310	9300	2
595	20241007	091500	26769910	9290	9290	9290	9290	1
596	20241007	091400	26760620	9310	9300	9310	9290	141
597	20241007	091300	25449320	9300	9290	9300	9280	8
598	20241007	091200	25375020	9290	9290	9290	9290	44
599	20241007	091100	24966260	9290	9300	9300	9290	71
600	20241007	091000	24306410	9300	9330	9330	9300	5
601	20241007	090900	24259880	9300	9300	9300	9300	0
602	20241007	090800	24259880	9300	9300	9300	9300	0
603	20241007	090700	24259880	9300	9300	9300	9300	0
604	20241007	090600	24259880	9300	9330	9330	9300	562
605	20241007	090500	19029440	9300	9300	9300	9300	50
606	20241007	090400	18564440	9300	9290	9300	9290	48
607	20241007	090300	18118510	9310	9330	9330	9300	82
608	20241007	090200	17355080	9370	9370	9370	9370	0
609	20241007	090100	17355080	9370	9370	9370	9370	0
610	20241007	090000	17355080	9370	9270	9370	9270	1872