KissMeData/016710/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190200	107136780	7980	7980	7980	7980	64
3	20241002	190100	107136780	7980	7980	7980	7980	0
4	20241002	190000	107136780	7980	7980	7980	7980	0
5	20241002	185900	107136780	7980	7980	7980	7980	0
6	20241002	185800	107136780	7980	7980	7980	7980	0
7	20241002	185700	107136780	7980	7980	7980	7980	0
8	20241002	185600	107136780	7980	7980	7980	7980	0
9	20241002	185500	107136780	7980	7980	7980	7980	0
10	20241002	185400	107136780	7980	7980	7980	7980	0
11	20241002	185300	107136780	7980	7980	7980	7980	0
12	20241002	185200	107136780	7980	7980	7980	7980	0
13	20241002	185100	107136780	7980	7980	7980	7980	0
14	20241002	185000	107136780	7980	7980	7980	7980	0
15	20241002	184900	107136780	7980	7980	7980	7980	0
16	20241002	184800	107136780	7980	7980	7980	7980	0
17	20241002	184700	107136780	7980	7980	7980	7980	0
18	20241002	184600	107136780	7980	7980	7980	7980	0
19	20241002	184500	107136780	7980	7980	7980	7980	0
20	20241002	184400	107136780	7980	7980	7980	7980	0
21	20241002	184300	107136780	7980	7980	7980	7980	0
22	20241002	184200	107136780	7980	7980	7980	7980	0
23	20241002	184100	107136780	7980	7980	7980	7980	0
24	20241002	184000	107136780	7980	7980	7980	7980	0
25	20241002	183900	107136780	7980	7980	7980	7980	0
26	20241002	183800	107136780	7980	7980	7980	7980	0
27	20241002	183700	107136780	7980	7980	7980	7980	0
28	20241002	183600	107136780	7980	7980	7980	7980	0
29	20241002	183500	107136780	7980	7980	7980	7980	0
30	20241002	183400	107136780	7980	7980	7980	7980	0
31	20241002	183300	107136780	7980	7980	7980	7980	0
32	20241002	183200	107136780	7980	7980	7980	7980	64
33	20241002	183100	107136780	7980	7980	7980	7980	0
34	20241002	183000	107136780	7980	7980	7980	7980	0
35	20241002	182900	107136780	7980	7980	7980	7980	0
36	20241002	182800	107136780	7980	7980	7980	7980	0
37	20241002	182700	107136780	7980	7980	7980	7980	0
38	20241002	182600	107136780	7980	7980	7980	7980	0
39	20241002	182500	107136780	7980	7980	7980	7980	0
40	20241002	182400	107136780	7980	7980	7980	7980	0
41	20241002	182300	107136780	7980	7980	7980	7980	0
42	20241002	182200	107136780	7980	7980	7980	7980	0
43	20241002	182100	107136780	7980	7980	7980	7980	0
44	20241002	182000	107136780	7980	7980	7980	7980	0
45	20241002	181900	107136780	7980	7980	7980	7980	0
46	20241002	181800	107136780	7980	7980	7980	7980	0
47	20241002	181700	107136780	7980	7980	7980	7980	0
48	20241002	181600	107136780	7980	7980	7980	7980	0
49	20241002	181500	107136780	7980	7980	7980	7980	0
50	20241002	181400	107136780	7980	7980	7980	7980	0
51	20241002	181300	107136780	7980	7980	7980	7980	0
52	20241002	181200	107136780	7980	7980	7980	7980	0
53	20241002	181100	107136780	7980	7980	7980	7980	0
54	20241002	181000	107136780	7980	7980	7980	7980	0
55	20241002	180900	107136780	7980	7980	7980	7980	0
56	20241002	180800	107136780	7980	7980	7980	7980	0
57	20241002	180700	107136780	7980	7980	7980	7980	0
58	20241002	180600	107136780	7980	7980	7980	7980	0
59	20241002	180500	107136780	7980	7980	7980	7980	0
60	20241002	180400	107136780	7980	7980	7980	7980	0
61	20241002	180300	107136780	7980	7980	7980	7980	0
62	20241002	180200	107136780	7980	7980	7980	7980	64
63	20241002	180100	107136780	7980	7980	7980	7980	0
64	20241002	180000	107136780	7980	7980	7980	7980	0
65	20241002	175900	107136780	7980	7980	7980	7980	0
66	20241002	175800	107136780	7980	7980	7980	7980	0
67	20241002	175700	107136780	7980	7980	7980	7980	0
68	20241002	175600	107136780	7980	7980	7980	7980	0
69	20241002	175500	107136780	7980	7980	7980	7980	0
70	20241002	175400	107136780	7980	7980	7980	7980	0
71	20241002	175300	107136780	7980	7980	7980	7980	0
72	20241002	175200	107136780	7980	7980	7980	7980	0
73	20241002	175100	107136780	7980	7980	7980	7980	0
74	20241002	175000	107136780	7980	7980	7980	7980	0
75	20241002	174900	107136780	7980	7980	7980	7980	0
76	20241002	174800	107136780	7980	7980	7980	7980	0
77	20241002	174700	107136780	7980	7980	7980	7980	0
78	20241002	174600	107136780	7980	7980	7980	7980	0
79	20241002	174500	107136780	7980	7980	7980	7980	0
80	20241002	174400	107136780	7980	7980	7980	7980	0
81	20241002	174300	107136780	7980	7980	7980	7980	0
82	20241002	174200	107136780	7980	7980	7980	7980	0
83	20241002	174100	107136780	7980	7980	7980	7980	0
84	20241002	174000	107136780	7980	7980	7980	7980	0
85	20241002	173900	107136780	7980	7980	7980	7980	0
86	20241002	173800	107136780	7980	7980	7980	7980	0
87	20241002	173700	107136780	7980	7980	7980	7980	0
88	20241002	173600	107136780	7980	7980	7980	7980	0
89	20241002	173500	107136780	7980	7980	7980	7980	0
90	20241002	173400	107136780	7980	7980	7980	7980	0
91	20241002	173300	107136780	7980	7980	7980	7980	0
92	20241002	173200	107136780	7980	7980	7980	7980	64
93	20241002	173100	107136780	7980	7980	7980	7980	0
94	20241002	173000	107136780	7980	7980	7980	7980	0
95	20241002	172900	107136780	7980	7980	7980	7980	0
96	20241002	172800	107136780	7980	7980	7980	7980	0
97	20241002	172700	107136780	7980	7980	7980	7980	0
98	20241002	172600	107136780	7980	7980	7980	7980	0
99	20241002	172500	107136780	7980	7980	7980	7980	0
100	20241002	172400	107136780	7980	7980	7980	7980	0
101	20241002	172300	107136780	7980	7980	7980	7980	0
102	20241002	172200	107136780	7980	7980	7980	7980	0
103	20241002	172100	107136780	7980	7980	7980	7980	0
104	20241002	172000	107136780	7980	7980	7980	7980	0
105	20241002	171900	107136780	7980	7980	7980	7980	0
106	20241002	171800	107136780	7980	7980	7980	7980	0
107	20241002	171700	107136780	7980	7980	7980	7980	0
108	20241002	171600	107136780	7980	7980	7980	7980	0
109	20241002	171500	107136780	7980	7980	7980	7980	0
110	20241002	171400	107136780	7980	7980	7980	7980	0
111	20241002	171300	107136780	7980	7980	7980	7980	0
112	20241002	171200	107136780	7980	7980	7980	7980	0
113	20241002	171100	107136780	7980	7980	7980	7980	0
114	20241002	171000	107136780	7980	7980	7980	7980	0
115	20241002	170900	107136780	7980	7980	7980	7980	0
116	20241002	170800	107136780	7980	7980	7980	7980	0
117	20241002	170700	107136780	7980	7980	7980	7980	0
118	20241002	170600	107136780	7980	7980	7980	7980	0
119	20241002	170500	107136780	7980	7980	7980	7980	0
120	20241002	170400	107136780	7980	7980	7980	7980	0
121	20241002	170300	107136780	7980	7980	7980	7980	0
122	20241002	170200	107136780	7980	7980	7980	7980	64
123	20241002	170100	107136780	7980	7980	7980	7980	0
124	20241002	170000	107136780	7980	7980	7980	7980	0
125	20241002	165900	107136780	7980	7980	7980	7980	0
126	20241002	165800	107136780	7980	7980	7980	7980	0
127	20241002	165700	107136780	7980	7980	7980	7980	0
128	20241002	165600	107136780	7980	7980	7980	7980	0
129	20241002	165500	107136780	7980	7980	7980	7980	0
130	20241002	165400	107136780	7980	7980	7980	7980	0
131	20241002	165300	107136780	7980	7980	7980	7980	0
132	20241002	165200	107136780	7980	7980	7980	7980	0
133	20241002	165100	107136780	7980	7980	7980	7980	0
134	20241002	165000	107136780	7980	7980	7980	7980	0
135	20241002	164900	107136780	7980	7980	7980	7980	0
136	20241002	164800	107136780	7980	7980	7980	7980	0
137	20241002	164700	107136780	7980	7980	7980	7980	0
138	20241002	164600	107136780	7980	7980	7980	7980	0
139	20241002	164500	107136780	7980	7980	7980	7980	0
140	20241002	164400	107136780	7980	7980	7980	7980	0
141	20241002	164300	107136780	7980	7980	7980	7980	0
142	20241002	164200	107136780	7980	7980	7980	7980	0
143	20241002	164100	107136780	7980	7980	7980	7980	0
144	20241002	164000	107136780	7980	7980	7980	7980	0
145	20241002	163900	107136780	7980	7980	7980	7980	0
146	20241002	163800	107136780	7980	7980	7980	7980	0
147	20241002	163700	107136780	7980	7980	7980	7980	0
148	20241002	163600	107136780	7980	7980	7980	7980	0
149	20241002	163500	107136780	7980	7980	7980	7980	0
150	20241002	163400	107136780	7980	7980	7980	7980	0
151	20241002	163300	107136780	7980	7980	7980	7980	0
152	20241002	163200	107136780	7980	7980	7980	7980	64
153	20241002	163100	107136780	7980	7980	7980	7980	0
154	20241002	163000	107136780	7980	7980	7980	7980	0
155	20241002	162900	107136780	7980	7980	7980	7980	0
156	20241002	162800	107136780	7980	7980	7980	7980	0
157	20241002	162700	107136780	7980	7980	7980	7980	0
158	20241002	162600	107136780	7980	7980	7980	7980	0
159	20241002	162500	107136780	7980	7980	7980	7980	0
160	20241002	162400	107136780	7980	7980	7980	7980	0
161	20241002	162300	107136780	7980	7980	7980	7980	0
162	20241002	162200	107136780	7980	7980	7980	7980	0
163	20241002	162100	107136780	7980	7980	7980	7980	0
164	20241002	162000	107136780	7980	7980	7980	7980	0
165	20241002	161900	107136780	7980	7980	7980	7980	0
166	20241002	161800	107136780	7980	7980	7980	7980	0
167	20241002	161700	107136780	7980	7980	7980	7980	0
168	20241002	161600	107136780	7980	7980	7980	7980	0
169	20241002	161500	107136780	7980	7980	7980	7980	0
170	20241002	161400	107136780	7980	7980	7980	7980	0
171	20241002	161300	107136780	7980	7980	7980	7980	0
172	20241002	161200	107136780	7980	7980	7980	7980	0
173	20241002	161100	107136780	7980	7980	7980	7980	0
174	20241002	161000	107136780	7980	7980	7980	7980	0
175	20241002	160900	107136780	7980	7980	7980	7980	0
176	20241002	160800	107136780	7980	7980	7980	7980	0
177	20241002	160700	107136780	7980	7980	7980	7980	0
178	20241002	160600	107136780	7980	7980	7980	7980	0
179	20241002	160500	107136780	7980	7980	7980	7980	0
180	20241002	160400	107136780	7980	7980	7980	7980	0
181	20241002	160300	107136780	7980	7980	7980	7980	0
182	20241002	160200	107136780	7980	7980	7980	7980	64
183	20241002	160100	107136780	7980	7980	7980	7980	0
184	20241002	160000	107136780	7980	7980	7980	7980	0
185	20241002	155900	107136780	7980	7980	7980	7980	0
186	20241002	155800	107136780	7980	7980	7980	7980	0
187	20241002	155700	107136780	7980	7980	7980	7980	0
188	20241002	155600	107136780	7980	7980	7980	7980	0
189	20241002	155500	107136780	7980	7980	7980	7980	0
190	20241002	155400	107136780	7980	7980	7980	7980	0
191	20241002	155300	107136780	7980	7980	7980	7980	0
192	20241002	155200	107136780	7980	7980	7980	7980	0
193	20241002	155100	107136780	7980	7980	7980	7980	0
194	20241002	155000	107136780	7980	7980	7980	7980	0
195	20241002	154900	107136780	7980	7980	7980	7980	0
196	20241002	154800	107136780	7980	7980	7980	7980	0
197	20241002	154700	107136780	7980	7980	7980	7980	0
198	20241002	154600	107136780	7980	7980	7980	7980	0
199	20241002	154500	107136780	7980	7980	7980	7980	0
200	20241002	154400	107136780	7980	7980	7980	7980	0
201	20241002	154300	107136780	7980	7980	7980	7980	0
202	20241002	154200	107136780	7980	7980	7980	7980	0
203	20241002	154100	107136780	7980	7980	7980	7980	0
204	20241002	154000	107136780	7980	7980	7980	7980	0
205	20241002	153900	107136780	7980	7980	7980	7980	0
206	20241002	153800	107136780	7980	7980	7980	7980	0
207	20241002	153700	107136780	7980	7980	7980	7980	0
208	20241002	153600	107136780	7980	7980	7980	7980	0
209	20241002	153500	107136780	7980	7980	7980	7980	0
210	20241002	153400	107136780	7980	7980	7980	7980	0
211	20241002	153300	107136780	7980	7980	7980	7980	0
212	20241002	153200	107136780	7980	7980	7980	7980	64
213	20241002	153100	107136780	7980	7980	7980	7980	0
214	20241002	153000	107136780	7980	7980	7980	7980	64
215	20241002	152900	106626060	7960	7960	7960	7960	0
216	20241002	152800	106626060	7960	7960	7960	7960	0
217	20241002	152700	106626060	7960	7960	7960	7960	0
218	20241002	152600	106626060	7960	7960	7960	7960	0
219	20241002	152500	106626060	7960	7960	7960	7960	0
220	20241002	152400	106626060	7960	7960	7960	7960	0
221	20241002	152300	106626060	7960	7960	7960	7960	0
222	20241002	152200	106626060	7960	7960	7960	7960	0
223	20241002	152100	106626060	7960	7960	7960	7960	0
224	20241002	152000	106626060	7960	7960	7960	7960	0
225	20241002	151900	106626060	7960	7960	7960	7960	0
226	20241002	151800	106626060	7960	7960	7960	7960	0
227	20241002	151700	106626060	7960	7960	7960	7960	11
228	20241002	151600	106538500	7940	7940	7940	7940	0
229	20241002	151500	106538500	7940	7940	7940	7940	0
230	20241002	151400	106538500	7940	7940	7940	7940	0
231	20241002	151300	106538500	7940	7940	7940	7940	0
232	20241002	151200	106538500	7940	7940	7940	7940	0
233	20241002	151100	106538500	7940	7940	7940	7940	0
234	20241002	151000	106538500	7940	7940	7940	7940	0
235	20241002	150900	106538500	7940	7940	7940	7940	0
236	20241002	150800	106538500	7940	7940	7940	7940	0
237	20241002	150700	106538500	7940	7940	7940	7940	0
238	20241002	150600	106538500	7940	7950	7950	7940	200
239	20241002	150500	104950490	7940	7940	7940	7940	0
240	20241002	150400	104950490	7940	7940	7940	7940	0
241	20241002	150300	104950490	7940	7940	7940	7940	0
242	20241002	150200	104950490	7940	7940	7940	7940	0
243	20241002	150100	104950490	7940	7940	7940	7940	0
244	20241002	150000	104950490	7940	7940	7940	7940	273
245	20241002	145900	102782870	7940	7940	7940	7940	19
246	20241002	145800	102632010	7940	7940	7940	7940	1
247	20241002	145700	102624070	7960	7960	7960	7960	2
248	20241002	145600	102608150	7960	7960	7960	7960	0
249	20241002	145500	102608150	7960	7940	7960	7940	2
250	20241002	145400	102592250	7950	7950	7950	7950	0
251	20241002	145300	102592250	7950	7950	7950	7950	5
252	20241002	145200	102552500	7960	7960	7960	7960	69
253	20241002	145100	102003260	7960	7960	7960	7960	0
254	20241002	145000	102003260	7960	7960	7960	7960	0
255	20241002	144900	102003260	7960	7960	7960	7960	2
256	20241002	144800	101987340	7960	7960	7960	7960	3
257	20241002	144700	101963460	7960	7960	7960	7960	0
258	20241002	144600	101963460	7960	7960	7960	7960	50
259	20241002	144500	101565460	7960	7960	7960	7960	0
260	20241002	144400	101565460	7960	7960	7960	7960	0
261	20241002	144300	101565460	7960	7960	7960	7960	0
262	20241002	144200	101565460	7960	7960	7960	7960	0
263	20241002	144100	101565460	7960	7960	7960	7960	0
264	20241002	144000	101565460	7960	7960	7960	7960	76
265	20241002	143900	100960500	7930	7930	7930	7930	0
266	20241002	143800	100960500	7930	7930	7930	7930	0
267	20241002	143700	100960500	7930	7950	7950	7930	43
268	20241002	143600	100618770	7960	7960	7960	7960	0
269	20241002	143500	100618770	7960	7960	7960	7960	0
270	20241002	143400	100618770	7960	7960	7960	7960	7
271	20241002	143300	100563050	7960	7960	7960	7960	125
272	20241002	143200	99568050	7960	7960	7960	7960	0
273	20241002	143100	99568050	7960	7960	7960	7960	0
274	20241002	143000	99568050	7960	7960	7960	7960	50
275	20241002	142900	99170050	7990	7990	7990	7990	0
276	20241002	142800	99170050	7990	7990	7990	7990	0
277	20241002	142700	99170050	7990	7990	7990	7990	0
278	20241002	142600	99170050	7990	7990	7990	7990	0
279	20241002	142500	99170050	7990	7990	7990	7990	0
280	20241002	142400	99170050	7990	7990	7990	7990	0
281	20241002	142300	99170050	7990	7990	7990	7990	0
282	20241002	142200	99170050	7990	7990	7990	7990	0
283	20241002	142100	99170050	7990	7990	7990	7990	0
284	20241002	142000	99170050	7990	7990	7990	7990	0
285	20241002	141900	99170050	7990	7990	7990	7990	0
286	20241002	141800	99170050	7990	7990	7990	7990	0
287	20241002	141700	99170050	7990	7990	7990	7990	0
288	20241002	141600	99170050	7990	7990	7990	7990	0
289	20241002	141500	99170050	7990	7990	7990	7990	0
290	20241002	141400	99170050	7990	7990	7990	7990	0
291	20241002	141300	99170050	7990	7990	7990	7990	0
292	20241002	141200	99170050	7990	7990	7990	7990	0
293	20241002	141100	99170050	7990	7990	7990	7990	0
294	20241002	141000	99170050	7990	7990	7990	7990	0
295	20241002	140900	99170050	7990	7990	7990	7990	0
296	20241002	140800	99170050	7990	7990	7990	7990	0
297	20241002	140700	99170050	7990	7990	7990	7990	0
298	20241002	140600	99170050	7990	7990	7990	7990	0
299	20241002	140500	99170050	7990	7990	7990	7990	0
300	20241002	140400	99170050	7990	7990	7990	7990	0
301	20241002	140300	99170050	7990	7990	7990	7990	0
302	20241002	140200	99170050	7990	7990	7990	7990	0
303	20241002	140100	99170050	7990	7990	7990	7990	0
304	20241002	140000	99170050	7990	7990	7990	7990	0
305	20241002	135900	99170050	7990	7990	7990	7990	0
306	20241002	135800	99170050	7990	7990	7990	7990	0
307	20241002	135700	99170050	7990	7990	7990	7990	0
308	20241002	135600	99170050	7990	7990	7990	7990	0
309	20241002	135500	99170050	7990	7990	7990	7990	0
310	20241002	135400	99170050	7990	7990	7990	7990	0
311	20241002	135300	99170050	7990	7990	7990	7990	3
312	20241002	135200	99146080	7990	7990	7990	7990	0
313	20241002	135100	99146080	7990	7990	7990	7990	2
314	20241002	135000	99130100	7990	7990	7990	7990	0
315	20241002	134900	99130100	7990	7990	7990	7990	0
316	20241002	134800	99130100	7990	7990	7990	7990	0
317	20241002	134700	99130100	7990	7990	7990	7990	0
318	20241002	134600	99130100	7990	7990	7990	7990	0
319	20241002	134500	99130100	7990	7990	7990	7990	50
320	20241002	134400	98730600	8000	8000	8000	8000	0
321	20241002	134300	98730600	8000	8000	8000	8000	0
322	20241002	134200	98730600	8000	8000	8000	8000	0
323	20241002	134100	98730600	8000	8000	8000	8000	0
324	20241002	134000	98730600	8000	8000	8000	8000	0
325	20241002	133900	98730600	8000	8000	8000	8000	0
326	20241002	133800	98730600	8000	8000	8000	8000	0
327	20241002	133700	98730600	8000	8000	8000	8000	0
328	20241002	133600	98730600	8000	8000	8000	8000	0
329	20241002	133500	98730600	8000	8000	8000	8000	1
330	20241002	133400	98722600	8000	8000	8000	8000	0
331	20241002	133300	98722600	8000	8000	8000	8000	0
332	20241002	133200	98722600	8000	8000	8000	8000	0
333	20241002	133100	98722600	8000	8000	8000	8000	0
334	20241002	133000	98722600	8000	8000	8000	8000	0
335	20241002	132900	98722600	8000	8000	8000	8000	0
336	20241002	132800	98722600	8000	8000	8000	8000	0
337	20241002	132700	98722600	8000	8000	8000	8000	0
338	20241002	132600	98722600	8000	8000	8000	8000	0
339	20241002	132500	98722600	8000	8000	8000	8000	2
340	20241002	132400	98706600	7990	7990	7990	7990	0
341	20241002	132300	98706600	7990	7990	7990	7990	0
342	20241002	132200	98706600	7990	7990	7990	7990	9
343	20241002	132100	98634690	7990	7990	7990	7990	1
344	20241002	132000	98626700	7990	7990	7990	7990	0
345	20241002	131900	98626700	7990	7990	7990	7990	0
346	20241002	131800	98626700	7990	7990	7990	7990	0
347	20241002	131700	98626700	7990	7990	7990	7990	0
348	20241002	131600	98626700	7990	7990	7990	7990	0
349	20241002	131500	98626700	7990	7990	7990	7990	0
350	20241002	131400	98626700	7990	7990	7990	7990	0
351	20241002	131300	98626700	7990	7990	7990	7990	0
352	20241002	131200	98626700	7990	7990	7990	7990	0
353	20241002	131100	98626700	7990	7990	7990	7990	0
354	20241002	131000	98626700	7990	7990	7990	7990	0
355	20241002	130900	98626700	7990	7990	7990	7990	0
356	20241002	130800	98626700	7990	7990	7990	7990	0
357	20241002	130700	98626700	7990	7990	7990	7990	0
358	20241002	130600	98626700	7990	7990	7990	7990	0
359	20241002	130500	98626700	7990	7990	7990	7990	1
360	20241002	130400	98618710	8000	8000	8000	8000	1
361	20241002	130300	98610710	7990	7990	7990	7990	0
362	20241002	130200	98610710	7990	7990	7990	7990	0
363	20241002	130100	98610710	7990	7990	7990	7990	1
364	20241002	130000	98602720	7990	7990	7990	7990	0
365	20241002	125900	98602720	7990	7990	7990	7990	0
366	20241002	125800	98602720	7990	7990	7990	7990	0
367	20241002	125700	98602720	7990	7990	7990	7990	0
368	20241002	125600	98602720	7990	7990	7990	7990	0
369	20241002	125500	98602720	7990	7990	7990	7990	17
370	20241002	125400	98466890	7990	7990	7990	7990	0
371	20241002	125300	98466890	7990	7990	7990	7990	0
372	20241002	125200	98466890	7990	7990	7990	7990	129
373	20241002	125100	97436180	7960	7960	7960	7960	68
374	20241002	125000	96894900	7960	7960	7960	7960	0
375	20241002	124900	96894900	7960	7960	7960	7960	0
376	20241002	124800	96894900	7960	7960	7960	7960	0
377	20241002	124700	96894900	7960	7960	7960	7960	2
378	20241002	124600	96878980	7960	7960	7960	7960	561
379	20241002	124500	92413420	7970	7970	7970	7970	0
380	20241002	124400	92413420	7970	7970	7970	7970	0
381	20241002	124300	92413420	7970	7970	7970	7970	0
382	20241002	124200	92413420	7970	7970	7970	7970	0
383	20241002	124100	92413420	7970	7970	7970	7970	0
384	20241002	124000	92413420	7970	7970	7970	7970	0
385	20241002	123900	92413420	7970	7970	7970	7970	0
386	20241002	123800	92413420	7970	7970	7970	7970	0
387	20241002	123700	92413420	7970	7970	7970	7970	0
388	20241002	123600	92413420	7970	7970	7970	7970	0
389	20241002	123500	92413420	7970	7970	7970	7970	569
390	20241002	123400	87878490	7980	7980	7980	7980	0
391	20241002	123300	87878490	7980	7980	7980	7980	110
392	20241002	123200	87000690	7970	7970	7970	7970	0
393	20241002	123100	87000690	7970	7970	7970	7970	0
394	20241002	123000	87000690	7970	7970	7970	7970	0
395	20241002	122900	87000690	7970	7970	7970	7970	1
396	20241002	122800	86992720	8000	8000	8000	8000	0
397	20241002	122700	86992720	8000	8000	8000	8000	0
398	20241002	122600	86992720	8000	8000	8000	8000	0
399	20241002	122500	86992720	8000	8000	8000	8000	0
400	20241002	122400	86992720	8000	8000	8000	8000	0
401	20241002	122300	86992720	8000	8000	8000	8000	0
402	20241002	122200	86992720	8000	8000	8000	8000	0
403	20241002	122100	86992720	8000	8000	8000	8000	0
404	20241002	122000	86992720	8000	8000	8000	8000	25
405	20241002	121900	86792720	8010	8010	8010	8010	0
406	20241002	121800	86792720	8010	8010	8010	8010	0
407	20241002	121700	86792720	8010	8010	8010	8010	0
408	20241002	121600	86792720	8010	8010	8010	8010	500
409	20241002	121500	82787720	8010	8010	8010	8010	0
410	20241002	121400	82787720	8010	8010	8010	8010	0
411	20241002	121300	82787720	8010	8010	8010	8010	0
412	20241002	121200	82787720	8010	8010	8010	8010	0
413	20241002	121100	82787720	8010	8010	8010	8010	0
414	20241002	121000	82787720	8010	8010	8010	8010	0
415	20241002	120900	82787720	8010	8010	8010	8010	0
416	20241002	120800	82787720	8010	8010	8010	8010	0
417	20241002	120700	82787720	8010	8010	8010	8010	0
418	20241002	120600	82787720	8010	8010	8010	8010	0
419	20241002	120500	82787720	8010	8010	8010	8010	0
420	20241002	120400	82787720	8010	8010	8010	8010	50
421	20241002	120300	82387220	8000	8000	8000	8000	2
422	20241002	120200	82371220	8000	8000	8000	8000	0
423	20241002	120100	82371220	8000	8000	8000	8000	0
424	20241002	120000	82371220	8000	8000	8000	8000	1
425	20241002	115900	82363220	8010	8010	8010	8010	25
426	20241002	115800	82162970	8010	8010	8010	8010	200
427	20241002	115700	80560970	8010	8010	8010	8010	0
428	20241002	115600	80560970	8010	8010	8010	8010	46
429	20241002	115500	80192510	8010	8010	8010	8010	0
430	20241002	115400	80192510	8010	8010	8010	8010	5
431	20241002	115300	80152460	8020	8020	8020	8020	0
432	20241002	115200	80152460	8020	8020	8020	8020	0
433	20241002	115100	80152460	8020	8020	8020	8020	0
434	20241002	115000	80152460	8020	8020	8020	8020	0
435	20241002	114900	80152460	8020	8020	8020	8020	0
436	20241002	114800	80152460	8020	8020	8020	8020	0
437	20241002	114700	80152460	8020	8020	8020	8020	0
438	20241002	114600	80152460	8020	8020	8020	8020	0
439	20241002	114500	80152460	8020	8020	8020	8020	0
440	20241002	114400	80152460	8020	8020	8020	8020	0
441	20241002	114300	80152460	8020	8020	8020	8020	519
442	20241002	114200	75990080	8020	8020	8020	8020	500
443	20241002	114100	71980080	8020	8020	8020	8020	501
444	20241002	114000	67962060	8020	8020	8020	8020	0
445	20241002	113900	67962060	8020	8010	8020	8010	107
446	20241002	113800	67104980	8000	7990	8000	7990	437
447	20241002	113700	63610420	7980	7980	7980	7980	0
448	20241002	113600	63610420	7980	7980	7980	7980	871
449	20241002	113500	56659840	7980	7980	7980	7980	0
450	20241002	113400	56659840	7980	7980	7980	7980	0
451	20241002	113300	56659840	7980	7980	7980	7980	0
452	20241002	113200	56659840	7980	7980	7980	7980	0
453	20241002	113100	56659840	7980	7980	7980	7980	0
454	20241002	113000	56659840	7980	7980	7980	7980	0
455	20241002	112900	56659840	7980	7980	7980	7980	0
456	20241002	112800	56659840	7980	7980	7980	7980	1
457	20241002	112700	56651860	7970	7970	7970	7970	0
458	20241002	112600	56651860	7970	7950	7970	7950	203
459	20241002	112500	55035650	7930	7930	7930	7930	0
460	20241002	112400	55035650	7930	7930	7930	7930	0
461	20241002	112300	55035650	7930	7930	7930	7930	0
462	20241002	112200	55035650	7930	7930	7930	7930	0
463	20241002	112100	55035650	7930	7930	7930	7930	0
464	20241002	112000	55035650	7930	7930	7930	7930	0
465	20241002	111900	55035650	7930	7930	7930	7930	0
466	20241002	111800	55035650	7930	7930	7930	7930	916
467	20241002	111700	47771770	7930	7930	7930	7930	0
468	20241002	111600	47771770	7930	7930	7930	7930	0
469	20241002	111500	47771770	7930	7930	7930	7930	10
470	20241002	111400	47692470	7930	7930	7930	7930	0
471	20241002	111300	47692470	7930	7930	7930	7930	12
472	20241002	111200	47597310	7920	7920	7920	7920	0
473	20241002	111100	47597310	7920	7920	7920	7920	0
474	20241002	111000	47597310	7920	7920	7920	7920	0
475	20241002	110900	47597310	7920	7920	7920	7920	0
476	20241002	110800	47597310	7920	7920	7920	7920	0
477	20241002	110700	47597310	7920	7920	7920	7920	0
478	20241002	110600	47597310	7920	7920	7920	7920	0
479	20241002	110500	47597310	7920	7920	7920	7920	0
480	20241002	110400	47597310	7920	7920	7920	7920	0
481	20241002	110300	47597310	7920	7920	7920	7920	0
482	20241002	110200	47597310	7920	7920	7920	7920	0
483	20241002	110100	47597310	7920	7920	7920	7920	0
484	20241002	110000	47597310	7920	7920	7920	7920	0
485	20241002	105900	47597310	7920	7920	7920	7920	0
486	20241002	105800	47597310	7920	7920	7920	7920	0
487	20241002	105700	47597310	7920	7920	7920	7920	0
488	20241002	105600	47597310	7920	7920	7920	7920	10
489	20241002	105500	47518110	7920	7920	7920	7920	0
490	20241002	105400	47518110	7920	7920	7920	7920	0
491	20241002	105300	47518110	7920	7920	7920	7920	0
492	20241002	105200	47518110	7920	7920	7920	7920	35
493	20241002	105100	47240910	7930	7930	7930	7930	0
494	20241002	105000	47240910	7930	7930	7930	7930	0
495	20241002	104900	47240910	7930	7930	7930	7930	0
496	20241002	104800	47240910	7930	7930	7930	7930	0
497	20241002	104700	47240910	7930	7930	7930	7930	0
498	20241002	104600	47240910	7930	7930	7930	7930	0
499	20241002	104500	47240910	7930	7930	7930	7930	0
500	20241002	104400	47240910	7930	7930	7930	7930	0
501	20241002	104300	47240910	7930	7930	7930	7930	0
502	20241002	104200	47240910	7930	7930	7930	7930	24
503	20241002	104100	47050590	7900	7900	7900	7900	0
504	20241002	104000	47050590	7900	7900	7900	7900	0
505	20241002	103900	47050590	7900	7900	7900	7900	0
506	20241002	103800	47050590	7900	7900	7900	7900	0
507	20241002	103700	47050590	7900	7900	7900	7900	0
508	20241002	103600	47050590	7900	7900	7900	7900	0
509	20241002	103500	47050590	7900	7900	7900	7900	0
510	20241002	103400	47050590	7900	7900	7900	7900	0
511	20241002	103300	47050590	7900	7900	7900	7900	0
512	20241002	103200	47050590	7900	7900	7900	7900	0
513	20241002	103100	47050590	7900	7900	7900	7900	0
514	20241002	103000	47050590	7900	7900	7900	7900	0
515	20241002	102900	47050590	7900	7910	7910	7900	6
516	20241002	102800	47003140	7920	7920	7920	7920	1
517	20241002	102700	46995220	7930	7930	7930	7930	0
518	20241002	102600	46995220	7930	7930	7930	7930	0
519	20241002	102500	46995220	7930	7930	7930	7930	0
520	20241002	102400	46995220	7930	7930	7930	7930	0
521	20241002	102300	46995220	7930	7930	7930	7930	0
522	20241002	102200	46995220	7930	7930	7930	7930	0
523	20241002	102100	46995220	7930	7930	7930	7930	0
524	20241002	102000	46995220	7930	7930	7930	7930	0
525	20241002	101900	46995220	7930	7930	7930	7930	0
526	20241002	101800	46995220	7930	7930	7930	7930	0
527	20241002	101700	46995220	7930	7930	7930	7930	0
528	20241002	101600	46995220	7930	7930	7930	7930	10
529	20241002	101500	46915920	7930	7930	7930	7930	0
530	20241002	101400	46915920	7930	7930	7930	7930	0
531	20241002	101300	46915920	7930	7930	7930	7930	0
532	20241002	101200	46915920	7930	7930	7930	7930	0
533	20241002	101100	46915920	7930	7930	7930	7930	0
534	20241002	101000	46915920	7930	7930	7930	7930	16
535	20241002	100900	46789040	7930	7930	7930	7930	2
536	20241002	100800	46773180	7830	7830	7830	7830	0
537	20241002	100700	46773180	7830	7900	7900	7830	1074
538	20241002	100600	38335950	7900	7920	7920	7900	1214
539	20241002	100500	28744210	7920	7920	7920	7920	0
540	20241002	100400	28744210	7920	7920	7920	7920	4
541	20241002	100300	28712530	7920	7920	7920	7920	6
542	20241002	100200	28665010	7920	7920	7920	7920	712
543	20241002	100100	23025970	7930	7930	7930	7930	0
544	20241002	100000	23025970	7930	7930	7930	7930	0
545	20241002	095900	23025970	7930	7930	7930	7930	0
546	20241002	095800	23025970	7930	7930	7930	7930	0
547	20241002	095700	23025970	7930	7930	7930	7930	0
548	20241002	095600	23025970	7930	7930	7930	7930	3
549	20241002	095500	23002180	7930	7930	7930	7930	0
550	20241002	095400	23002180	7930	7930	7930	7930	0
551	20241002	095300	23002180	7930	7930	7930	7930	0
552	20241002	095200	23002180	7930	7930	7930	7930	0
553	20241002	095100	23002180	7930	7930	7930	7930	4
554	20241002	095000	22970460	7930	7930	7930	7930	0
555	20241002	094900	22970460	7930	7930	7930	7930	27
556	20241002	094800	22756350	7930	7930	7930	7930	0
557	20241002	094700	22756350	7930	7930	7930	7930	0
558	20241002	094600	22756350	7930	7930	7930	7930	101
559	20241002	094500	21955420	7930	7930	7930	7930	0
560	20241002	094400	21955420	7930	7930	7930	7930	0
561	20241002	094300	21955420	7930	7930	7930	7930	452
562	20241002	094200	18371060	7940	7940	7940	7940	110
563	20241002	094100	17497660	7940	7940	7940	7940	0
564	20241002	094000	17497660	7940	7940	7940	7940	50
565	20241002	093900	17100660	7940	7960	7960	7940	800
566	20241002	093800	10747780	7970	7970	7970	7970	0
567	20241002	093700	10747780	7970	7970	7970	7970	0
568	20241002	093600	10747780	7970	7970	7970	7970	1
569	20241002	093500	10739810	7970	7970	7970	7970	0
570	20241002	093400	10739810	7970	7970	7970	7970	0
571	20241002	093300	10739810	7970	7970	7970	7970	0
572	20241002	093200	10739810	7970	7970	7970	7970	0
573	20241002	093100	10739810	7970	7970	7970	7970	0
574	20241002	093000	10739810	7970	7970	7970	7970	0
575	20241002	092900	10739810	7970	7970	7970	7970	0
576	20241002	092800	10739810	7970	7970	7970	7970	0
577	20241002	092700	10739810	7970	7960	7970	7960	20
578	20241002	092600	10580430	7970	7970	7970	7970	0
579	20241002	092500	10580430	7970	7970	7970	7970	0
580	20241002	092400	10580430	7970	7970	7970	7970	0
581	20241002	092300	10580430	7970	7970	7970	7970	0
582	20241002	092200	10580430	7970	7970	7970	7970	0
583	20241002	092100	10580430	7970	7970	7970	7970	5
584	20241002	092000	10540580	7980	7980	7980	7980	1
585	20241002	091900	10532600	7950	7950	7950	7950	30
586	20241002	091800	10294100	7940	7940	7940	7940	0
587	20241002	091700	10294100	7940	7940	7940	7940	0
588	20241002	091600	10294100	7940	7940	7940	7940	0
589	20241002	091500	10294100	7940	7970	7970	7940	800
590	20241002	091400	3936600	7970	7980	7980	7970	39
591	20241002	091300	3625670	7970	7970	7970	7970	0
592	20241002	091200	3625670	7970	7970	7970	7970	1
593	20241002	091100	3617700	7980	7980	7980	7980	1
594	20241002	091000	3609720	7990	7990	7990	7990	0
595	20241002	090900	3609720	7990	7990	7990	7990	0
596	20241002	090800	3609720	7990	7990	7990	7990	0
597	20241002	090700	3609720	7990	7990	7990	7990	42
598	20241002	090600	3274140	7990	7990	7990	7990	1
599	20241002	090500	3266150	7990	7990	7990	7990	0
600	20241002	090400	3266150	7990	7990	7990	7990	0
601	20241002	090300	3266150	7990	7990	7990	7990	0
602	20241002	090200	3266150	7990	7970	7990	7960	364
603	20241002	090100	368570	7980	8000	8000	7980	3
604	20241002	090000	344600	8000	8020	8020	8000	43