KissMeData/016710/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	190200	50316240	7940	7940	7940	7940	136
3	20241004	190100	50316240	7940	7940	7940	7940	0
4	20241004	190000	50316240	7940	7940	7940	7940	0
5	20241004	185900	50316240	7940	7940	7940	7940	0
6	20241004	185800	50316240	7940	7940	7940	7940	0
7	20241004	185700	50316240	7940	7940	7940	7940	0
8	20241004	185600	50316240	7940	7940	7940	7940	0
9	20241004	185500	50316240	7940	7940	7940	7940	0
10	20241004	185400	50316240	7940	7940	7940	7940	0
11	20241004	185300	50316240	7940	7940	7940	7940	0
12	20241004	185200	50316240	7940	7940	7940	7940	0
13	20241004	185100	50316240	7940	7940	7940	7940	0
14	20241004	185000	50316240	7940	7940	7940	7940	0
15	20241004	184900	50316240	7940	7940	7940	7940	0
16	20241004	184800	50316240	7940	7940	7940	7940	0
17	20241004	184700	50316240	7940	7940	7940	7940	0
18	20241004	184600	50316240	7940	7940	7940	7940	0
19	20241004	184500	50316240	7940	7940	7940	7940	0
20	20241004	184400	50316240	7940	7940	7940	7940	0
21	20241004	184300	50316240	7940	7940	7940	7940	0
22	20241004	184200	50316240	7940	7940	7940	7940	0
23	20241004	184100	50316240	7940	7940	7940	7940	0
24	20241004	184000	50316240	7940	7940	7940	7940	0
25	20241004	183900	50316240	7940	7940	7940	7940	0
26	20241004	183800	50316240	7940	7940	7940	7940	0
27	20241004	183700	50316240	7940	7940	7940	7940	0
28	20241004	183600	50316240	7940	7940	7940	7940	0
29	20241004	183500	50316240	7940	7940	7940	7940	0
30	20241004	183400	50316240	7940	7940	7940	7940	0
31	20241004	183300	50316240	7940	7940	7940	7940	0
32	20241004	183200	50316240	7940	7940	7940	7940	136
33	20241004	183100	50316240	7940	7940	7940	7940	0
34	20241004	183000	50316240	7940	7940	7940	7940	0
35	20241004	182900	50316240	7940	7940	7940	7940	0
36	20241004	182800	50316240	7940	7940	7940	7940	0
37	20241004	182700	50316240	7940	7940	7940	7940	0
38	20241004	182600	50316240	7940	7940	7940	7940	0
39	20241004	182500	50316240	7940	7940	7940	7940	0
40	20241004	182400	50316240	7940	7940	7940	7940	0
41	20241004	182300	50316240	7940	7940	7940	7940	0
42	20241004	182200	50316240	7940	7940	7940	7940	0
43	20241004	182100	50316240	7940	7940	7940	7940	0
44	20241004	182000	50316240	7940	7940	7940	7940	0
45	20241004	181900	50316240	7940	7940	7940	7940	0
46	20241004	181800	50316240	7940	7940	7940	7940	0
47	20241004	181700	50316240	7940	7940	7940	7940	0
48	20241004	181600	50316240	7940	7940	7940	7940	0
49	20241004	181500	50316240	7940	7940	7940	7940	0
50	20241004	181400	50316240	7940	7940	7940	7940	0
51	20241004	181300	50316240	7940	7940	7940	7940	0
52	20241004	181200	50316240	7940	7940	7940	7940	0
53	20241004	181100	50316240	7940	7940	7940	7940	0
54	20241004	181000	50316240	7940	7940	7940	7940	0
55	20241004	180900	50316240	7940	7940	7940	7940	0
56	20241004	180800	50316240	7940	7940	7940	7940	0
57	20241004	180700	50316240	7940	7940	7940	7940	0
58	20241004	180600	50316240	7940	7940	7940	7940	0
59	20241004	180500	50316240	7940	7940	7940	7940	0
60	20241004	180400	50316240	7940	7940	7940	7940	0
61	20241004	180300	50316240	7940	7940	7940	7940	0
62	20241004	180200	50316240	7940	7940	7940	7940	136
63	20241004	180100	50316240	7940	7940	7940	7940	0
64	20241004	180000	50316240	7940	7940	7940	7940	0
65	20241004	175900	50316240	7940	7940	7940	7940	0
66	20241004	175800	50316240	7940	7940	7940	7940	0
67	20241004	175700	50316240	7940	7940	7940	7940	0
68	20241004	175600	50316240	7940	7940	7940	7940	0
69	20241004	175500	50316240	7940	7940	7940	7940	0
70	20241004	175400	50316240	7940	7940	7940	7940	0
71	20241004	175300	50316240	7940	7940	7940	7940	0
72	20241004	175200	50316240	7940	7940	7940	7940	0
73	20241004	175100	50316240	7940	7940	7940	7940	0
74	20241004	175000	50316240	7940	7940	7940	7940	0
75	20241004	174900	50316240	7940	7940	7940	7940	0
76	20241004	174800	50316240	7940	7940	7940	7940	0
77	20241004	174700	50316240	7940	7940	7940	7940	0
78	20241004	174600	50316240	7940	7940	7940	7940	0
79	20241004	174500	50316240	7940	7940	7940	7940	0
80	20241004	174400	50316240	7940	7940	7940	7940	0
81	20241004	174300	50316240	7940	7940	7940	7940	0
82	20241004	174200	50316240	7940	7940	7940	7940	0
83	20241004	174100	50316240	7940	7940	7940	7940	0
84	20241004	174000	50316240	7940	7940	7940	7940	0
85	20241004	173900	50316240	7940	7940	7940	7940	0
86	20241004	173800	50316240	7940	7940	7940	7940	0
87	20241004	173700	50316240	7940	7940	7940	7940	0
88	20241004	173600	50316240	7940	7940	7940	7940	0
89	20241004	173500	50316240	7940	7940	7940	7940	0
90	20241004	173400	50316240	7940	7940	7940	7940	0
91	20241004	173300	50316240	7940	7940	7940	7940	0
92	20241004	173200	50316240	7940	7940	7940	7940	136
93	20241004	173100	50316240	7940	7940	7940	7940	0
94	20241004	173000	50316240	7940	7940	7940	7940	0
95	20241004	172900	50316240	7940	7940	7940	7940	0
96	20241004	172800	50316240	7940	7940	7940	7940	0
97	20241004	172700	50316240	7940	7940	7940	7940	0
98	20241004	172600	50316240	7940	7940	7940	7940	0
99	20241004	172500	50316240	7940	7940	7940	7940	0
100	20241004	172400	50316240	7940	7940	7940	7940	0
101	20241004	172300	50316240	7940	7940	7940	7940	0
102	20241004	172200	50316240	7940	7940	7940	7940	0
103	20241004	172100	50316240	7940	7940	7940	7940	0
104	20241004	172000	50316240	7940	7940	7940	7940	0
105	20241004	171900	50316240	7940	7940	7940	7940	0
106	20241004	171800	50316240	7940	7940	7940	7940	0
107	20241004	171700	50316240	7940	7940	7940	7940	0
108	20241004	171600	50316240	7940	7940	7940	7940	0
109	20241004	171500	50316240	7940	7940	7940	7940	0
110	20241004	171400	50316240	7940	7940	7940	7940	0
111	20241004	171300	50316240	7940	7940	7940	7940	0
112	20241004	171200	50316240	7940	7940	7940	7940	0
113	20241004	171100	50316240	7940	7940	7940	7940	0
114	20241004	171000	50316240	7940	7940	7940	7940	0
115	20241004	170900	50316240	7940	7940	7940	7940	0
116	20241004	170800	50316240	7940	7940	7940	7940	0
117	20241004	170700	50316240	7940	7940	7940	7940	0
118	20241004	170600	50316240	7940	7940	7940	7940	0
119	20241004	170500	50316240	7940	7940	7940	7940	0
120	20241004	170400	50316240	7940	7940	7940	7940	0
121	20241004	170300	50316240	7940	7940	7940	7940	0
122	20241004	170200	50316240	7940	7940	7940	7940	136
123	20241004	170100	50316240	7940	7940	7940	7940	0
124	20241004	170000	50316240	7940	7940	7940	7940	0
125	20241004	165900	50316240	7940	7940	7940	7940	0
126	20241004	165800	50316240	7940	7940	7940	7940	0
127	20241004	165700	50316240	7940	7940	7940	7940	0
128	20241004	165600	50316240	7940	7940	7940	7940	0
129	20241004	165500	50316240	7940	7940	7940	7940	0
130	20241004	165400	50316240	7940	7940	7940	7940	0
131	20241004	165300	50316240	7940	7940	7940	7940	0
132	20241004	165200	50316240	7940	7940	7940	7940	0
133	20241004	165100	50316240	7940	7940	7940	7940	0
134	20241004	165000	50316240	7940	7940	7940	7940	0
135	20241004	164900	50316240	7940	7940	7940	7940	0
136	20241004	164800	50316240	7940	7940	7940	7940	0
137	20241004	164700	50316240	7940	7940	7940	7940	0
138	20241004	164600	50316240	7940	7940	7940	7940	0
139	20241004	164500	50316240	7940	7940	7940	7940	0
140	20241004	164400	50316240	7940	7940	7940	7940	0
141	20241004	164300	50316240	7940	7940	7940	7940	0
142	20241004	164200	50316240	7940	7940	7940	7940	0
143	20241004	164100	50316240	7940	7940	7940	7940	0
144	20241004	164000	50316240	7940	7940	7940	7940	0
145	20241004	163900	50316240	7940	7940	7940	7940	0
146	20241004	163800	50316240	7940	7940	7940	7940	0
147	20241004	163700	50316240	7940	7940	7940	7940	0
148	20241004	163600	50316240	7940	7940	7940	7940	0
149	20241004	163500	50316240	7940	7940	7940	7940	0
150	20241004	163400	50316240	7940	7940	7940	7940	0
151	20241004	163300	50316240	7940	7940	7940	7940	0
152	20241004	163200	50316240	7940	7940	7940	7940	136
153	20241004	163100	50316240	7940	7940	7940	7940	0
154	20241004	163000	50316240	7940	7940	7940	7940	0
155	20241004	162900	50316240	7940	7940	7940	7940	0
156	20241004	162800	50316240	7940	7940	7940	7940	0
157	20241004	162700	50316240	7940	7940	7940	7940	0
158	20241004	162600	50316240	7940	7940	7940	7940	0
159	20241004	162500	50316240	7940	7940	7940	7940	0
160	20241004	162400	50316240	7940	7940	7940	7940	0
161	20241004	162300	50316240	7940	7940	7940	7940	0
162	20241004	162200	50316240	7940	7940	7940	7940	0
163	20241004	162100	50316240	7940	7940	7940	7940	0
164	20241004	162000	50316240	7940	7940	7940	7940	0
165	20241004	161900	50316240	7940	7940	7940	7940	0
166	20241004	161800	50316240	7940	7940	7940	7940	0
167	20241004	161700	50316240	7940	7940	7940	7940	0
168	20241004	161600	50316240	7940	7940	7940	7940	0
169	20241004	161500	50316240	7940	7940	7940	7940	0
170	20241004	161400	50316240	7940	7940	7940	7940	0
171	20241004	161300	50316240	7940	7940	7940	7940	0
172	20241004	161200	50316240	7940	7940	7940	7940	0
173	20241004	161100	50316240	7940	7940	7940	7940	0
174	20241004	161000	50316240	7940	7940	7940	7940	0
175	20241004	160900	50316240	7940	7940	7940	7940	0
176	20241004	160800	50316240	7940	7940	7940	7940	0
177	20241004	160700	50316240	7940	7940	7940	7940	0
178	20241004	160600	50316240	7940	7940	7940	7940	0
179	20241004	160500	50316240	7940	7940	7940	7940	0
180	20241004	160400	50316240	7940	7940	7940	7940	0
181	20241004	160300	50316240	7940	7940	7940	7940	0
182	20241004	160200	50316240	7940	7940	7940	7940	136
183	20241004	160100	50316240	7940	7940	7940	7940	0
184	20241004	160000	50316240	7940	7940	7940	7940	0
185	20241004	155900	50316240	7940	7940	7940	7940	0
186	20241004	155800	50316240	7940	7940	7940	7940	0
187	20241004	155700	50316240	7940	7940	7940	7940	0
188	20241004	155600	50316240	7940	7940	7940	7940	0
189	20241004	155500	50316240	7940	7940	7940	7940	0
190	20241004	155400	50316240	7940	7940	7940	7940	0
191	20241004	155300	50316240	7940	7940	7940	7940	0
192	20241004	155200	50316240	7940	7940	7940	7940	0
193	20241004	155100	50316240	7940	7940	7940	7940	0
194	20241004	155000	50316240	7940	7940	7940	7940	0
195	20241004	154900	50316240	7940	7940	7940	7940	0
196	20241004	154800	50316240	7940	7940	7940	7940	0
197	20241004	154700	50316240	7940	7940	7940	7940	0
198	20241004	154600	50316240	7940	7940	7940	7940	0
199	20241004	154500	50316240	7940	7940	7940	7940	0
200	20241004	154400	50316240	7940	7940	7940	7940	0
201	20241004	154300	50316240	7940	7940	7940	7940	0
202	20241004	154200	50316240	7940	7940	7940	7940	0
203	20241004	154100	50316240	7940	7940	7940	7940	0
204	20241004	154000	50316240	7940	7940	7940	7940	0
205	20241004	153900	50316240	7940	7940	7940	7940	0
206	20241004	153800	50316240	7940	7940	7940	7940	0
207	20241004	153700	50316240	7940	7940	7940	7940	0
208	20241004	153600	50316240	7940	7940	7940	7940	0
209	20241004	153500	50316240	7940	7940	7940	7940	0
210	20241004	153400	50316240	7940	7940	7940	7940	0
211	20241004	153300	50316240	7940	7940	7940	7940	0
212	20241004	153200	50316240	7940	7940	7940	7940	136
213	20241004	153100	50316240	7940	7940	7940	7940	0
214	20241004	153000	50316240	7940	7940	7940	7940	136
215	20241004	152900	49236400	7940	7940	7940	7940	0
216	20241004	152800	49236400	7940	7940	7940	7940	0
217	20241004	152700	49236400	7940	7940	7940	7940	0
218	20241004	152600	49236400	7940	7940	7940	7940	0
219	20241004	152500	49236400	7940	7940	7940	7940	0
220	20241004	152400	49236400	7940	7940	7940	7940	0
221	20241004	152300	49236400	7940	7940	7940	7940	0
222	20241004	152200	49236400	7940	7940	7940	7940	0
223	20241004	152100	49236400	7940	7940	7940	7940	0
224	20241004	152000	49236400	7940	7940	7940	7940	0
225	20241004	151900	49236400	7940	7940	7940	7940	2
226	20241004	151800	49220520	8000	7940	8000	7940	202
227	20241004	151700	47609450	7950	7950	7950	7950	1
228	20241004	151600	47601500	7940	7940	7940	7940	0
229	20241004	151500	47601500	7940	7940	7940	7940	7
230	20241004	151400	47545920	7940	7940	7940	7940	0
231	20241004	151300	47545920	7940	7940	7940	7940	0
232	20241004	151200	47545920	7940	7940	7940	7940	20
233	20241004	151100	47387120	7960	7950	7960	7950	2
234	20241004	151000	47371210	7940	7940	7940	7940	0
235	20241004	150900	47371210	7940	7940	7940	7940	19
236	20241004	150800	47220350	7940	7950	7950	7940	14
237	20241004	150700	47109180	7970	7970	7970	7970	0
238	20241004	150600	47109180	7970	7970	7970	7970	0
239	20241004	150500	47109180	7970	7970	7970	7970	0
240	20241004	150400	47109180	7970	7970	7970	7970	5
241	20241004	150300	47069330	7970	7970	7970	7970	0
242	20241004	150200	47069330	7970	7970	7970	7970	0
243	20241004	150100	47069330	7970	7970	7970	7970	0
244	20241004	150000	47069330	7970	7950	7970	7940	101
245	20241004	145900	46267090	7950	7950	7950	7950	0
246	20241004	145800	46267090	7950	7950	7950	7950	0
247	20241004	145700	46267090	7950	7950	7950	7950	0
248	20241004	145600	46267090	7950	7950	7950	7950	0
249	20241004	145500	46267090	7950	7950	7950	7950	0
250	20241004	145400	46267090	7950	7950	7950	7950	0
251	20241004	145300	46267090	7950	7950	7950	7950	4
252	20241004	145200	46235290	7970	7970	7970	7970	1
253	20241004	145100	46227320	7970	7970	7970	7970	0
254	20241004	145000	46227320	7970	7970	7970	7970	0
255	20241004	144900	46227320	7970	7970	7970	7970	60
256	20241004	144800	45749120	7970	7970	7970	7970	60
257	20241004	144700	45270920	7970	7970	7970	7970	0
258	20241004	144600	45270920	7970	7970	7970	7970	1
259	20241004	144500	45262950	7970	7970	7970	7970	0
260	20241004	144400	45262950	7970	7970	7970	7970	1
261	20241004	144300	45254980	7960	7960	7960	7960	14
262	20241004	144200	45143540	7960	7960	7960	7960	1
263	20241004	144100	45135580	7960	7960	7960	7960	38
264	20241004	144000	44833100	7960	7960	7960	7960	0
265	20241004	143900	44833100	7960	7960	7960	7960	0
266	20241004	143800	44833100	7960	7960	7960	7960	0
267	20241004	143700	44833100	7960	7960	7960	7960	3
268	20241004	143600	44809220	7950	7950	7950	7950	0
269	20241004	143500	44809220	7950	7950	7950	7950	0
270	20241004	143400	44809220	7950	7950	7950	7950	0
271	20241004	143300	44809220	7950	7940	7950	7940	24
272	20241004	143200	44618450	7940	7940	7950	7940	32
273	20241004	143100	44364170	7940	7940	7940	7940	1
274	20241004	143000	44356230	7960	7950	7960	7940	50
275	20241004	142900	43958540	7940	7950	7950	7940	7
276	20241004	142800	43902940	7940	7940	7940	7940	0
277	20241004	142700	43902940	7940	7940	7940	7930	8
278	20241004	142600	43839430	7930	7940	7940	7930	25
279	20241004	142500	43640970	7930	7940	7940	7930	48
280	20241004	142400	43259880	7940	7930	7940	7930	12
281	20241004	142300	43164650	7930	7940	7940	7930	52
282	20241004	142200	42751810	7930	7940	7940	7930	3
283	20241004	142100	42728010	7950	7930	7950	7930	113
284	20241004	142000	41830300	7940	7940	7940	7940	9
285	20241004	141900	41758840	7930	7930	7960	7930	316
286	20241004	141800	39252750	7940	7970	7970	7940	623
287	20241004	141700	34301050	8000	8000	8000	8000	0
288	20241004	141600	34301050	8000	8000	8000	8000	0
289	20241004	141500	34301050	8000	8000	8000	8000	0
290	20241004	141400	34301050	8000	8000	8000	8000	0
291	20241004	141300	34301050	8000	8000	8000	8000	0
292	20241004	141200	34301050	8000	8000	8000	8000	0
293	20241004	141100	34301050	8000	8000	8000	8000	0
294	20241004	141000	34301050	8000	8000	8000	8000	0
295	20241004	140900	34301050	8000	8000	8000	8000	5
296	20241004	140800	34261050	8000	8000	8000	8000	0
297	20241004	140700	34261050	8000	8000	8000	8000	0
298	20241004	140600	34261050	8000	8000	8000	8000	1
299	20241004	140500	34253050	8000	8000	8000	8000	0
300	20241004	140400	34253050	8000	8000	8000	8000	0
301	20241004	140300	34253050	8000	8000	8000	8000	1
302	20241004	140200	34245050	8000	8000	8000	8000	0
303	20241004	140100	34245050	8000	8000	8000	8000	0
304	20241004	140000	34245050	8000	8000	8000	8000	5
305	20241004	135900	34205050	8000	8000	8000	8000	0
306	20241004	135800	34205050	8000	8000	8000	8000	2
307	20241004	135700	34189050	8000	8000	8000	8000	394
308	20241004	135600	31037050	7990	7990	7990	7990	535
309	20241004	135500	26762400	7990	7990	7990	7990	1
310	20241004	135400	26754410	7960	7960	7960	7960	215
311	20241004	135300	25043010	7960	7960	7960	7960	6
312	20241004	135200	24995250	7990	7990	7990	7990	1
313	20241004	135100	24987260	7990	7990	7990	7990	5
314	20241004	135000	24947310	7990	7990	7990	7990	0
315	20241004	134900	24947310	7990	7990	7990	7990	0
316	20241004	134800	24947310	7990	7990	7990	7990	0
317	20241004	134700	24947310	7990	7990	7990	7990	0
318	20241004	134600	24947310	7990	7990	7990	7990	0
319	20241004	134500	24947310	7990	7990	7990	7990	0
320	20241004	134400	24947310	7990	7990	7990	7990	3
321	20241004	134300	24923340	7960	7960	7960	7960	0
322	20241004	134200	24923340	7960	7960	7960	7960	0
323	20241004	134100	24923340	7960	7960	7960	7960	0
324	20241004	134000	24923340	7960	7980	7980	7960	290
325	20241004	133900	22611850	7980	7980	7980	7980	0
326	20241004	133800	22611850	7980	7980	7980	7980	0
327	20241004	133700	22611850	7980	7980	7980	7980	0
328	20241004	133600	22611850	7980	7980	7980	7980	15
329	20241004	133500	22492150	7990	7990	7990	7990	0
330	20241004	133400	22492150	7990	7990	7990	7990	0
331	20241004	133300	22492150	7990	7990	7990	7990	0
332	20241004	133200	22492150	7990	7990	7990	7990	0
333	20241004	133100	22492150	7990	7990	7990	7990	0
334	20241004	133000	22492150	7990	7990	7990	7990	0
335	20241004	132900	22492150	7990	7990	7990	7990	0
336	20241004	132800	22492150	7990	7990	7990	7990	0
337	20241004	132700	22492150	7990	7990	7990	7990	0
338	20241004	132600	22492150	7990	7990	7990	7990	0
339	20241004	132500	22492150	7990	7990	7990	7990	0
340	20241004	132400	22492150	7990	7990	7990	7990	0
341	20241004	132300	22492150	7990	7990	7990	7990	0
342	20241004	132200	22492150	7990	7990	7990	7990	0
343	20241004	132100	22492150	7990	7990	7990	7990	0
344	20241004	132000	22492150	7990	7990	7990	7990	0
345	20241004	131900	22492150	7990	7990	7990	7990	27
346	20241004	131800	22276420	7990	7990	7990	7990	0
347	20241004	131700	22276420	7990	7990	7990	7990	0
348	20241004	131600	22276420	7990	7990	7990	7990	0
349	20241004	131500	22276420	7990	7990	7990	7990	0
350	20241004	131400	22276420	7990	7990	7990	7990	1
351	20241004	131300	22268430	7960	7960	7960	7960	0
352	20241004	131200	22268430	7960	7960	7960	7960	200
353	20241004	131100	20676430	7980	7980	7980	7980	108
354	20241004	131000	19814590	7960	7960	7960	7960	0
355	20241004	130900	19814590	7960	7960	7960	7960	9
356	20241004	130800	19742950	7980	7980	7980	7980	0
357	20241004	130700	19742950	7980	7980	7980	7980	0
358	20241004	130600	19742950	7980	7980	7980	7980	0
359	20241004	130500	19742950	7980	7980	7980	7980	5
360	20241004	130400	19703050	7980	7980	7980	7980	0
361	20241004	130300	19703050	7980	7980	7980	7980	0
362	20241004	130200	19703050	7980	7980	7980	7980	2
363	20241004	130100	19687090	7980	7980	7980	7980	0
364	20241004	130000	19687090	7980	7980	7980	7980	0
365	20241004	125900	19687090	7980	7980	7980	7980	0
366	20241004	125800	19687090	7980	7980	7980	7980	34
367	20241004	125700	19415770	7980	7980	7980	7980	0
368	20241004	125600	19415770	7980	7980	7980	7980	1
369	20241004	125500	19407790	7980	7980	7980	7980	0
370	20241004	125400	19407790	7980	7980	7980	7980	0
371	20241004	125300	19407790	7980	7980	7980	7980	1
372	20241004	125200	19399810	7980	7980	7980	7980	20
373	20241004	125100	19240210	7960	7980	7980	7960	54
374	20241004	125000	18809370	7980	7980	7980	7980	0
375	20241004	124900	18809370	7980	7980	7980	7980	1
376	20241004	124800	18801390	7990	7990	7990	7990	0
377	20241004	124700	18801390	7990	7990	7990	7990	3
378	20241004	124600	18777420	7990	7990	7990	7990	0
379	20241004	124500	18777420	7990	7990	7990	7990	0
380	20241004	124400	18777420	7990	7990	7990	7990	0
381	20241004	124300	18777420	7990	7990	7990	7990	0
382	20241004	124200	18777420	7990	7990	7990	7990	0
383	20241004	124100	18777420	7990	7990	7990	7990	0
384	20241004	124000	18777420	7990	7990	7990	7990	0
385	20241004	123900	18777420	7990	7990	7990	7990	0
386	20241004	123800	18777420	7990	7990	7990	7990	0
387	20241004	123700	18777420	7990	7990	7990	7990	0
388	20241004	123600	18777420	7990	7990	7990	7990	200
389	20241004	123500	17179420	7950	7950	7950	7950	0
390	20241004	123400	17179420	7950	7950	7950	7950	0
391	20241004	123300	17179420	7950	7950	7950	7950	0
392	20241004	123200	17179420	7950	7950	7950	7950	0
393	20241004	123100	17179420	7950	7950	7950	7950	0
394	20241004	123000	17179420	7950	7950	7950	7950	1
395	20241004	122900	17171470	7950	7950	7950	7950	0
396	20241004	122800	17171470	7950	7950	7950	7950	0
397	20241004	122700	17171470	7950	7950	7950	7950	0
398	20241004	122600	17171470	7950	7950	7950	7950	0
399	20241004	122500	17171470	7950	7950	7950	7950	2
400	20241004	122400	17155570	7990	7990	7990	7990	0
401	20241004	122300	17155570	7990	7990	7990	7990	0
402	20241004	122200	17155570	7990	7990	7990	7990	1
403	20241004	122100	17147580	7950	7950	7950	7950	0
404	20241004	122000	17147580	7950	7950	7950	7950	0
405	20241004	121900	17147580	7950	7950	7950	7950	0
406	20241004	121800	17147580	7950	7950	7950	7950	0
407	20241004	121700	17147580	7950	7950	7950	7950	21
408	20241004	121600	16980630	7950	7950	7950	7950	0
409	20241004	121500	16980630	7950	7950	7950	7950	0
410	20241004	121400	16980630	7950	7950	7950	7950	0
411	20241004	121300	16980630	7950	7950	7950	7950	0
412	20241004	121200	16980630	7950	7950	7950	7950	0
413	20241004	121100	16980630	7950	7950	7950	7950	1
414	20241004	121000	16972680	7950	7950	7950	7950	0
415	20241004	120900	16972680	7950	7950	7950	7950	0
416	20241004	120800	16972680	7950	7950	7950	7950	0
417	20241004	120700	16972680	7950	7950	7950	7950	0
418	20241004	120600	16972680	7950	7950	7950	7950	0
419	20241004	120500	16972680	7950	7950	7950	7950	0
420	20241004	120400	16972680	7950	7950	7950	7950	0
421	20241004	120300	16972680	7950	7950	7950	7950	0
422	20241004	120200	16972680	7950	7950	7950	7950	0
423	20241004	120100	16972680	7950	7950	7950	7950	0
424	20241004	120000	16972680	7950	7950	7950	7950	0
425	20241004	115900	16972680	7950	7950	7950	7950	0
426	20241004	115800	16972680	7950	7990	7990	7950	322
427	20241004	115700	14400780	7950	7950	7950	7950	0
428	20241004	115600	14400780	7950	7950	7950	7950	0
429	20241004	115500	14400780	7950	7950	7950	7950	40
430	20241004	115400	14082780	7960	7960	7960	7960	0
431	20241004	115300	14082780	7960	7980	7980	7960	71
432	20241004	115200	13516460	7990	7990	7990	7990	0
433	20241004	115100	13516460	7990	7990	7990	7990	0
434	20241004	115000	13516460	7990	7990	7990	7990	0
435	20241004	114900	13516460	7990	7990	7990	7990	0
436	20241004	114800	13516460	7990	7990	7990	7990	0
437	20241004	114700	13516460	7990	7990	7990	7990	0
438	20241004	114600	13516460	7990	7990	7990	7990	0
439	20241004	114500	13516460	7990	7990	7990	7990	0
440	20241004	114400	13516460	7990	7990	7990	7990	0
441	20241004	114300	13516460	7990	7990	7990	7990	0
442	20241004	114200	13516460	7990	7990	7990	7990	0
443	20241004	114100	13516460	7990	7990	7990	7990	0
444	20241004	114000	13516460	7990	7990	7990	7990	0
445	20241004	113900	13516460	7990	7990	7990	7990	0
446	20241004	113800	13516460	7990	7990	7990	7990	0
447	20241004	113700	13516460	7990	7990	7990	7990	0
448	20241004	113600	13516460	7990	7990	7990	7990	1
449	20241004	113500	13508470	8000	8000	8000	8000	0
450	20241004	113400	13508470	8000	8000	8000	8000	0
451	20241004	113300	13508470	8000	8000	8000	8000	0
452	20241004	113200	13508470	8000	8000	8000	8000	0
453	20241004	113100	13508470	8000	8000	8000	8000	0
454	20241004	113000	13508470	8000	8000	8000	8000	0
455	20241004	112900	13508470	8000	8000	8000	8000	0
456	20241004	112800	13508470	8000	8000	8000	8000	0
457	20241004	112700	13508470	8000	8000	8000	8000	7
458	20241004	112600	13452470	8000	8000	8000	8000	0
459	20241004	112500	13452470	8000	8000	8000	8000	10
460	20241004	112400	13372470	8000	8000	8000	8000	0
461	20241004	112300	13372470	8000	8000	8000	8000	0
462	20241004	112200	13372470	8000	8000	8000	8000	0
463	20241004	112100	13372470	8000	8000	8000	8000	0
464	20241004	112000	13372470	8000	8000	8000	8000	0
465	20241004	111900	13372470	8000	8000	8000	8000	0
466	20241004	111800	13372470	8000	8000	8000	8000	0
467	20241004	111700	13372470	8000	8000	8000	8000	0
468	20241004	111600	13372470	8000	8000	8000	8000	0
469	20241004	111500	13372470	8000	8000	8000	8000	0
470	20241004	111400	13372470	8000	8000	8000	8000	0
471	20241004	111300	13372470	8000	8000	8000	8000	0
472	20241004	111200	13372470	8000	8000	8000	8000	0
473	20241004	111100	13372470	8000	8000	8000	8000	1
474	20241004	111000	13364470	7980	7980	7980	7980	0
475	20241004	110900	13364470	7980	7980	7980	7980	8
476	20241004	110800	13300630	8000	8000	8000	8000	0
477	20241004	110700	13300630	8000	8000	8000	8000	2
478	20241004	110600	13284630	8000	8000	8000	8000	0
479	20241004	110500	13284630	8000	8000	8000	8000	0
480	20241004	110400	13284630	8000	8000	8000	8000	0
481	20241004	110300	13284630	8000	8000	8000	8000	0
482	20241004	110200	13284630	8000	8000	8000	8000	0
483	20241004	110100	13284630	8000	8000	8000	8000	0
484	20241004	110000	13284630	8000	8000	8000	8000	0
485	20241004	105900	13284630	8000	8000	8000	8000	0
486	20241004	105800	13284630	8000	8000	8000	8000	0
487	20241004	105700	13284630	8000	8000	8000	8000	2
488	20241004	105600	13268630	8000	8000	8000	8000	0
489	20241004	105500	13268630	8000	8000	8000	8000	0
490	20241004	105400	13268630	8000	8000	8000	8000	0
491	20241004	105300	13268630	8000	8000	8000	8000	0
492	20241004	105200	13268630	8000	8000	8000	8000	0
493	20241004	105100	13268630	8000	8000	8000	8000	0
494	20241004	105000	13268630	8000	8000	8000	8000	1
495	20241004	104900	13260630	8010	8010	8010	8010	0
496	20241004	104800	13260630	8010	8010	8010	8010	0
497	20241004	104700	13260630	8010	8010	8010	8010	0
498	20241004	104600	13260630	8010	8010	8010	8010	0
499	20241004	104500	13260630	8010	8010	8010	8010	3
500	20241004	104400	13236600	8010	8010	8010	8010	0
501	20241004	104300	13236600	8010	8010	8010	8010	0
502	20241004	104200	13236600	8010	8010	8010	8010	0
503	20241004	104100	13236600	8010	8000	8010	8000	20
504	20241004	104000	13076590	8000	8000	8000	8000	1
505	20241004	103900	13068590	7990	7990	7990	7990	2
506	20241004	103800	13052610	8010	8010	8010	8010	0
507	20241004	103700	13052610	8010	8010	8010	8010	1
508	20241004	103600	13044600	8000	8000	8000	8000	0
509	20241004	103500	13044600	8000	8000	8000	8000	0
510	20241004	103400	13044600	8000	8000	8000	8000	0
511	20241004	103300	13044600	8000	8000	8000	8000	0
512	20241004	103200	13044600	8000	8000	8000	8000	0
513	20241004	103100	13044600	8000	8000	8000	8000	0
514	20241004	103000	13044600	8000	8000	8000	8000	0
515	20241004	102900	13044600	8000	8000	8000	8000	0
516	20241004	102800	13044600	8000	8000	8000	8000	0
517	20241004	102700	13044600	8000	8000	8000	8000	0
518	20241004	102600	13044600	8000	8000	8000	8000	0
519	20241004	102500	13044600	8000	8000	8000	8000	18
520	20241004	102400	12900600	8010	8010	8010	8010	0
521	20241004	102300	12900600	8010	8010	8010	8010	0
522	20241004	102200	12900600	8010	8010	8010	8010	0
523	20241004	102100	12900600	8010	8010	8010	8010	0
524	20241004	102000	12900600	8010	8010	8010	8010	0
525	20241004	101900	12900600	8010	8010	8010	8010	1
526	20241004	101800	12892590	8010	8010	8010	8010	1
527	20241004	101700	12884580	8010	8010	8010	8010	0
528	20241004	101600	12884580	8010	8010	8010	8010	0
529	20241004	101500	12884580	8010	8010	8010	8010	0
530	20241004	101400	12884580	8010	8010	8010	8010	0
531	20241004	101300	12884580	8010	8010	8010	8010	0
532	20241004	101200	12884580	8010	8010	8010	8010	0
533	20241004	101100	12884580	8010	8010	8010	8010	0
534	20241004	101000	12884580	8010	8010	8010	8010	100
535	20241004	100900	12083580	8020	8020	8020	8020	0
536	20241004	100800	12083580	8020	8020	8020	8020	0
537	20241004	100700	12083580	8020	8020	8020	8020	0
538	20241004	100600	12083580	8020	8020	8020	8020	0
539	20241004	100500	12083580	8020	8020	8020	8020	0
540	20241004	100400	12083580	8020	8020	8020	8020	0
541	20241004	100300	12083580	8020	8020	8020	8020	0
542	20241004	100200	12083580	8020	8020	8020	8020	0
543	20241004	100100	12083580	8020	8020	8020	8020	0
544	20241004	100000	12083580	8020	8020	8020	8020	0
545	20241004	095900	12083580	8020	8020	8020	8020	0
546	20241004	095800	12083580	8020	8020	8020	8020	0
547	20241004	095700	12083580	8020	8020	8020	8020	0
548	20241004	095600	12083580	8020	8020	8020	8020	0
549	20241004	095500	12083580	8020	8020	8020	8020	0
550	20241004	095400	12083580	8020	8020	8020	8020	36
551	20241004	095300	11794860	8020	8020	8020	8020	0
552	20241004	095200	11794860	8020	8020	8020	8020	0
553	20241004	095100	11794860	8020	8020	8020	8020	0
554	20241004	095000	11794860	8020	8020	8020	8020	0
555	20241004	094900	11794860	8020	8020	8020	8020	0
556	20241004	094800	11794860	8020	8020	8020	8020	0
557	20241004	094700	11794860	8020	8020	8020	8020	0
558	20241004	094600	11794860	8020	8020	8020	8020	0
559	20241004	094500	11794860	8020	8020	8020	8020	0
560	20241004	094400	11794860	8020	8020	8020	8020	0
561	20241004	094300	11794860	8020	8020	8020	8020	0
562	20241004	094200	11794860	8020	8020	8020	8020	0
563	20241004	094100	11794860	8020	8020	8020	8020	0
564	20241004	094000	11794860	8020	8020	8020	8020	0
565	20241004	093900	11794860	8020	8020	8020	8020	0
566	20241004	093800	11794860	8020	8020	8020	8020	0
567	20241004	093700	11794860	8020	8020	8020	8020	0
568	20241004	093600	11794860	8020	8020	8020	8020	3
569	20241004	093500	11770800	8010	8010	8010	8010	6
570	20241004	093400	11722740	8020	8020	8020	8020	0
571	20241004	093300	11722740	8020	8020	8020	8020	1
572	20241004	093200	11714720	8020	8020	8020	8020	0
573	20241004	093100	11714720	8020	8020	8020	8020	0
574	20241004	093000	11714720	8020	8020	8020	8020	0
575	20241004	092900	11714720	8020	8020	8020	8020	0
576	20241004	092800	11714720	8020	8020	8020	8020	0
577	20241004	092700	11714720	8020	8020	8020	8020	0
578	20241004	092600	11714720	8020	8020	8020	8020	0
579	20241004	092500	11714720	8020	8020	8020	8020	0
580	20241004	092400	11714720	8020	8020	8020	8020	0
581	20241004	092300	11714720	8020	8020	8020	8020	0
582	20241004	092200	11714720	8020	8020	8020	8020	0
583	20241004	092100	11714720	8020	8020	8020	8020	0
584	20241004	092000	11714720	8020	8020	8020	8020	0
585	20241004	091900	11714720	8020	8020	8020	8020	0
586	20241004	091800	11714720	8020	8020	8020	8020	1
587	20241004	091700	11706700	8030	8030	8030	8030	0
588	20241004	091600	11706700	8030	8030	8030	8030	1
589	20241004	091500	11698670	8040	8060	8070	8040	265
590	20241004	091400	9567720	8080	8070	8080	8070	26
591	20241004	091300	9357890	8070	8060	8070	8060	2
592	20241004	091200	9341760	8070	8040	8070	8040	465
593	20241004	091100	5598990	8030	8030	8030	8030	0
594	20241004	091000	5598990	8030	8030	8030	8030	0
595	20241004	090900	5598990	8030	8030	8030	8030	200
596	20241004	090800	3992990	8020	8020	8020	8020	0
597	20241004	090700	3992990	8020	8000	8020	8000	196
598	20241004	090600	2422990	8030	8030	8030	8030	100
599	20241004	090500	1619990	8030	8030	8030	8030	1
600	20241004	090400	1611960	7980	7980	7980	7980	0
601	20241004	090300	1611960	7980	7980	7980	7980	0
602	20241004	090200	1611960	7980	7980	7980	7980	0
603	20241004	090100	1611960	7980	7980	7980	7980	100
604	20241004	090000	813960	7980	7980	7980	7980	102