KissMeData/016710/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	190600	54052640	8000	8000	8000	8000	104
3	20241008	190500	54052640	8000	8000	8000	8000	0
4	20241008	190400	54052640	8000	8000	8000	8000	0
5	20241008	190300	54052640	8000	8000	8000	8000	0
6	20241008	190200	54052640	8000	8000	8000	8000	0
7	20241008	190100	54052640	8000	8000	8000	8000	0
8	20241008	190000	54052640	8000	8000	8000	8000	0
9	20241008	185900	54052640	8000	8000	8000	8000	0
10	20241008	185800	54052640	8000	8000	8000	8000	0
11	20241008	185700	54052640	8000	8000	8000	8000	0
12	20241008	185600	54052640	8000	8000	8000	8000	0
13	20241008	185500	54052640	8000	8000	8000	8000	0
14	20241008	185400	54052640	8000	8000	8000	8000	0
15	20241008	185300	54052640	8000	8000	8000	8000	0
16	20241008	185200	54052640	8000	8000	8000	8000	0
17	20241008	185100	54052640	8000	8000	8000	8000	0
18	20241008	185000	54052640	8000	8000	8000	8000	0
19	20241008	184900	54052640	8000	8000	8000	8000	0
20	20241008	184800	54052640	8000	8000	8000	8000	0
21	20241008	184700	54052640	8000	8000	8000	8000	0
22	20241008	184600	54052640	8000	8000	8000	8000	0
23	20241008	184500	54052640	8000	8000	8000	8000	0
24	20241008	184400	54052640	8000	8000	8000	8000	0
25	20241008	184300	54052640	8000	8000	8000	8000	0
26	20241008	184200	54052640	8000	8000	8000	8000	0
27	20241008	184100	54052640	8000	8000	8000	8000	0
28	20241008	184000	54052640	8000	8000	8000	8000	0
29	20241008	183900	54052640	8000	8000	8000	8000	0
30	20241008	183800	54052640	8000	8000	8000	8000	0
31	20241008	183700	54052640	8000	8000	8000	8000	0
32	20241008	183600	54052640	8000	8000	8000	8000	104
33	20241008	183500	54052640	8000	8000	8000	8000	0
34	20241008	183400	54052640	8000	8000	8000	8000	0
35	20241008	183300	54052640	8000	8000	8000	8000	0
36	20241008	183200	54052640	8000	8000	8000	8000	0
37	20241008	183100	54052640	8000	8000	8000	8000	0
38	20241008	183000	54052640	8000	8000	8000	8000	0
39	20241008	182900	54052640	8000	8000	8000	8000	0
40	20241008	182800	54052640	8000	8000	8000	8000	0
41	20241008	182700	54052640	8000	8000	8000	8000	0
42	20241008	182600	54052640	8000	8000	8000	8000	0
43	20241008	182500	54052640	8000	8000	8000	8000	0
44	20241008	182400	54052640	8000	8000	8000	8000	0
45	20241008	182300	54052640	8000	8000	8000	8000	0
46	20241008	182200	54052640	8000	8000	8000	8000	0
47	20241008	182100	54052640	8000	8000	8000	8000	0
48	20241008	182000	54052640	8000	8000	8000	8000	0
49	20241008	181900	54052640	8000	8000	8000	8000	0
50	20241008	181800	54052640	8000	8000	8000	8000	0
51	20241008	181700	54052640	8000	8000	8000	8000	0
52	20241008	181600	54052640	8000	8000	8000	8000	0
53	20241008	181500	54052640	8000	8000	8000	8000	0
54	20241008	181400	54052640	8000	8000	8000	8000	0
55	20241008	181300	54052640	8000	8000	8000	8000	0
56	20241008	181200	54052640	8000	8000	8000	8000	0
57	20241008	181100	54052640	8000	8000	8000	8000	0
58	20241008	181000	54052640	8000	8000	8000	8000	0
59	20241008	180900	54052640	8000	8000	8000	8000	0
60	20241008	180800	54052640	8000	8000	8000	8000	0
61	20241008	180700	54052640	8000	8000	8000	8000	0
62	20241008	180600	54052640	8000	8000	8000	8000	104
63	20241008	180500	54052640	8000	8000	8000	8000	0
64	20241008	180400	54052640	8000	8000	8000	8000	0
65	20241008	180300	54052640	8000	8000	8000	8000	0
66	20241008	180200	54052640	8000	8000	8000	8000	0
67	20241008	180100	54052640	8000	8000	8000	8000	0
68	20241008	180000	54052640	8000	8000	8000	8000	0
69	20241008	175900	54052640	8000	8000	8000	8000	0
70	20241008	175800	54052640	8000	8000	8000	8000	0
71	20241008	175700	54052640	8000	8000	8000	8000	0
72	20241008	175600	54052640	8000	8000	8000	8000	0
73	20241008	175500	54052640	8000	8000	8000	8000	0
74	20241008	175400	54052640	8000	8000	8000	8000	0
75	20241008	175300	54052640	8000	8000	8000	8000	0
76	20241008	175200	54052640	8000	8000	8000	8000	0
77	20241008	175100	54052640	8000	8000	8000	8000	0
78	20241008	175000	54052640	8000	8000	8000	8000	0
79	20241008	174900	54052640	8000	8000	8000	8000	0
80	20241008	174800	54052640	8000	8000	8000	8000	0
81	20241008	174700	54052640	8000	8000	8000	8000	0
82	20241008	174600	54052640	8000	8000	8000	8000	0
83	20241008	174500	54052640	8000	8000	8000	8000	0
84	20241008	174400	54052640	8000	8000	8000	8000	0
85	20241008	174300	54052640	8000	8000	8000	8000	0
86	20241008	174200	54052640	8000	8000	8000	8000	0
87	20241008	174100	54052640	8000	8000	8000	8000	0
88	20241008	174000	54052640	8000	8000	8000	8000	0
89	20241008	173900	54052640	8000	8000	8000	8000	0
90	20241008	173800	54052640	8000	8000	8000	8000	0
91	20241008	173700	54052640	8000	8000	8000	8000	0
92	20241008	173600	54052640	8000	8000	8000	8000	104
93	20241008	173500	54052640	8000	8000	8000	8000	0
94	20241008	173400	54052640	8000	8000	8000	8000	0
95	20241008	173300	54052640	8000	8000	8000	8000	0
96	20241008	173200	54052640	8000	8000	8000	8000	0
97	20241008	173100	54052640	8000	8000	8000	8000	0
98	20241008	173000	54052640	8000	8000	8000	8000	0
99	20241008	172900	54052640	8000	8000	8000	8000	0
100	20241008	172800	54052640	8000	8000	8000	8000	0
101	20241008	172700	54052640	8000	8000	8000	8000	0
102	20241008	172600	54052640	8000	8000	8000	8000	0
103	20241008	172500	54052640	8000	8000	8000	8000	0
104	20241008	172400	54052640	8000	8000	8000	8000	0
105	20241008	172300	54052640	8000	8000	8000	8000	0
106	20241008	172200	54052640	8000	8000	8000	8000	0
107	20241008	172100	54052640	8000	8000	8000	8000	0
108	20241008	172000	54052640	8000	8000	8000	8000	0
109	20241008	171900	54052640	8000	8000	8000	8000	0
110	20241008	171800	54052640	8000	8000	8000	8000	0
111	20241008	171700	54052640	8000	8000	8000	8000	0
112	20241008	171600	54052640	8000	8000	8000	8000	0
113	20241008	171500	54052640	8000	8000	8000	8000	0
114	20241008	171400	54052640	8000	8000	8000	8000	0
115	20241008	171300	54052640	8000	8000	8000	8000	0
116	20241008	171200	54052640	8000	8000	8000	8000	0
117	20241008	171100	54052640	8000	8000	8000	8000	0
118	20241008	171000	54052640	8000	8000	8000	8000	0
119	20241008	170900	54052640	8000	8000	8000	8000	0
120	20241008	170800	54052640	8000	8000	8000	8000	0
121	20241008	170700	54052640	8000	8000	8000	8000	0
122	20241008	170600	54052640	8000	8000	8000	8000	104
123	20241008	170500	54052640	8000	8000	8000	8000	0
124	20241008	170400	54052640	8000	8000	8000	8000	0
125	20241008	170300	54052640	8000	8000	8000	8000	0
126	20241008	170200	54052640	8000	8000	8000	8000	0
127	20241008	170100	54052640	8000	8000	8000	8000	0
128	20241008	170000	54052640	8000	8000	8000	8000	0
129	20241008	165900	54052640	8000	8000	8000	8000	0
130	20241008	165800	54052640	8000	8000	8000	8000	0
131	20241008	165700	54052640	8000	8000	8000	8000	0
132	20241008	165600	54052640	8000	8000	8000	8000	0
133	20241008	165500	54052640	8000	8000	8000	8000	0
134	20241008	165400	54052640	8000	8000	8000	8000	0
135	20241008	165300	54052640	8000	8000	8000	8000	0
136	20241008	165200	54052640	8000	8000	8000	8000	0
137	20241008	165100	54052640	8000	8000	8000	8000	0
138	20241008	165000	54052640	8000	8000	8000	8000	0
139	20241008	164900	54052640	8000	8000	8000	8000	0
140	20241008	164800	54052640	8000	8000	8000	8000	0
141	20241008	164700	54052640	8000	8000	8000	8000	0
142	20241008	164600	54052640	8000	8000	8000	8000	0
143	20241008	164500	54052640	8000	8000	8000	8000	0
144	20241008	164400	54052640	8000	8000	8000	8000	0
145	20241008	164300	54052640	8000	8000	8000	8000	0
146	20241008	164200	54052640	8000	8000	8000	8000	0
147	20241008	164100	54052640	8000	8000	8000	8000	0
148	20241008	164000	54052640	8000	8000	8000	8000	0
149	20241008	163900	54052640	8000	8000	8000	8000	0
150	20241008	163800	54052640	8000	8000	8000	8000	0
151	20241008	163700	54052640	8000	8000	8000	8000	0
152	20241008	163600	54052640	8000	8000	8000	8000	104
153	20241008	163500	54052640	8000	8000	8000	8000	0
154	20241008	163400	54052640	8000	8000	8000	8000	0
155	20241008	163300	54052640	8000	8000	8000	8000	0
156	20241008	163200	54052640	8000	8000	8000	8000	0
157	20241008	163100	54052640	8000	8000	8000	8000	0
158	20241008	163000	54052640	8000	8000	8000	8000	0
159	20241008	162900	54052640	8000	8000	8000	8000	0
160	20241008	162800	54052640	8000	8000	8000	8000	0
161	20241008	162700	54052640	8000	8000	8000	8000	0
162	20241008	162600	54052640	8000	8000	8000	8000	0
163	20241008	162500	54052640	8000	8000	8000	8000	0
164	20241008	162400	54052640	8000	8000	8000	8000	0
165	20241008	162300	54052640	8000	8000	8000	8000	0
166	20241008	162200	54052640	8000	8000	8000	8000	0
167	20241008	162100	54052640	8000	8000	8000	8000	0
168	20241008	162000	54052640	8000	8000	8000	8000	0
169	20241008	161900	54052640	8000	8000	8000	8000	0
170	20241008	161800	54052640	8000	8000	8000	8000	0
171	20241008	161700	54052640	8000	8000	8000	8000	0
172	20241008	161600	54052640	8000	8000	8000	8000	0
173	20241008	161500	54052640	8000	8000	8000	8000	0
174	20241008	161400	54052640	8000	8000	8000	8000	0
175	20241008	161300	54052640	8000	8000	8000	8000	0
176	20241008	161200	54052640	8000	8000	8000	8000	0
177	20241008	161100	54052640	8000	8000	8000	8000	0
178	20241008	161000	54052640	8000	8000	8000	8000	0
179	20241008	160900	54052640	8000	8000	8000	8000	0
180	20241008	160800	54052640	8000	8000	8000	8000	0
181	20241008	160700	54052640	8000	8000	8000	8000	0
182	20241008	160600	54052640	8000	8000	8000	8000	104
183	20241008	160500	54052640	8000	8000	8000	8000	0
184	20241008	160400	54052640	8000	8000	8000	8000	0
185	20241008	160300	54052640	8000	8000	8000	8000	0
186	20241008	160200	54052640	8000	8000	8000	8000	0
187	20241008	160100	54052640	8000	8000	8000	8000	0
188	20241008	160000	54052640	8000	8000	8000	8000	0
189	20241008	155900	54052640	8000	8000	8000	8000	0
190	20241008	155800	54052640	8000	8000	8000	8000	0
191	20241008	155700	54052640	8000	8000	8000	8000	0
192	20241008	155600	54052640	8000	8000	8000	8000	0
193	20241008	155500	54052640	8000	8000	8000	8000	0
194	20241008	155400	54052640	8000	8000	8000	8000	0
195	20241008	155300	54052640	8000	8000	8000	8000	0
196	20241008	155200	54052640	8000	8000	8000	8000	0
197	20241008	155100	54052640	8000	8000	8000	8000	0
198	20241008	155000	54052640	8000	8000	8000	8000	0
199	20241008	154900	54052640	8000	8000	8000	8000	0
200	20241008	154800	54052640	8000	8000	8000	8000	0
201	20241008	154700	54052640	8000	8000	8000	8000	0
202	20241008	154600	54052640	8000	8000	8000	8000	0
203	20241008	154500	54052640	8000	8000	8000	8000	0
204	20241008	154400	54052640	8000	8000	8000	8000	0
205	20241008	154300	54052640	8000	8000	8000	8000	0
206	20241008	154200	54052640	8000	8000	8000	8000	0
207	20241008	154100	54052640	8000	8000	8000	8000	0
208	20241008	154000	54052640	8000	8000	8000	8000	0
209	20241008	153900	54052640	8000	8000	8000	8000	0
210	20241008	153800	54052640	8000	8000	8000	8000	0
211	20241008	153700	54052640	8000	8000	8000	8000	0
212	20241008	153600	54052640	8000	8000	8000	8000	104
213	20241008	153500	54052640	8000	8000	8000	8000	0
214	20241008	153400	54052640	8000	8000	8000	8000	0
215	20241008	153300	54052640	8000	8000	8000	8000	0
216	20241008	153200	54052640	8000	8000	8000	8000	0
217	20241008	153100	54052640	8000	8000	8000	8000	0
218	20241008	153000	54052640	8000	8000	8000	8000	104
219	20241008	152900	53220640	8000	8000	8000	8000	0
220	20241008	152800	53220640	8000	8000	8000	8000	0
221	20241008	152700	53220640	8000	8000	8000	8000	0
222	20241008	152600	53220640	8000	8000	8000	8000	0
223	20241008	152500	53220640	8000	8000	8000	8000	0
224	20241008	152400	53220640	8000	8000	8000	8000	0
225	20241008	152300	53220640	8000	8000	8000	8000	0
226	20241008	152200	53220640	8000	8000	8000	8000	0
227	20241008	152100	53220640	8000	8000	8000	8000	0
228	20241008	152000	53220640	8000	8000	8000	8000	0
229	20241008	151900	53220640	8000	8000	8000	8000	0
230	20241008	151800	53220640	8000	8000	8000	8000	0
231	20241008	151700	53220640	8000	8000	8000	8000	0
232	20241008	151600	53220640	8000	8000	8000	8000	0
233	20241008	151500	53220640	8000	8000	8000	8000	0
234	20241008	151400	53220640	8000	8000	8000	8000	0
235	20241008	151300	53220640	8000	8000	8000	8000	25
236	20241008	151200	53020640	8000	8000	8000	8000	0
237	20241008	151100	53020640	8000	8000	8000	8000	0
238	20241008	151000	53020640	8000	8000	8000	8000	1
239	20241008	150900	53012640	8000	8000	8000	8000	0
240	20241008	150800	53012640	8000	8000	8000	8000	1
241	20241008	150700	53004640	8000	8000	8000	8000	0
242	20241008	150600	53004640	8000	8000	8000	8000	0
243	20241008	150500	53004640	8000	8000	8000	8000	0
244	20241008	150400	53004640	8000	8000	8000	8000	0
245	20241008	150300	53004640	8000	8000	8000	8000	1
246	20241008	150200	52996640	8000	8000	8000	8000	6
247	20241008	150100	52948640	8010	8010	8010	8010	0
248	20241008	150000	52948640	8010	8010	8010	8010	0
249	20241008	145900	52948640	8010	8010	8010	8010	0
250	20241008	145800	52948640	8010	8010	8010	8010	0
251	20241008	145700	52948640	8010	8010	8010	8010	0
252	20241008	145600	52948640	8010	8010	8010	8010	19
253	20241008	145500	52796450	8020	8020	8020	8020	0
254	20241008	145400	52796450	8020	8020	8020	8020	0
255	20241008	145300	52796450	8020	8020	8020	8020	0
256	20241008	145200	52796450	8020	8020	8020	8020	260
257	20241008	145100	50711250	8010	8010	8010	8010	386
258	20241008	145000	47619390	8000	7970	8000	7970	1006
259	20241008	144900	39576130	7970	7970	7970	7970	155
260	20241008	144800	38340780	7970	7970	7970	7970	0
261	20241008	144700	38340780	7970	7970	7970	7970	0
262	20241008	144600	38340780	7970	7970	7970	7970	0
263	20241008	144500	38340780	7970	7970	7970	7970	0
264	20241008	144400	38340780	7970	7970	7970	7970	0
265	20241008	144300	38340780	7970	7970	7970	7970	0
266	20241008	144200	38340780	7970	7970	7970	7970	0
267	20241008	144100	38340780	7970	7970	7970	7970	0
268	20241008	144000	38340780	7970	7970	7970	7970	0
269	20241008	143900	38340780	7970	7970	7970	7970	0
270	20241008	143800	38340780	7970	7970	7970	7970	29
271	20241008	143700	38109650	7970	7970	7970	7970	0
272	20241008	143600	38109650	7970	7970	7970	7970	0
273	20241008	143500	38109650	7970	7970	7970	7970	0
274	20241008	143400	38109650	7970	7970	7970	7970	50
275	20241008	143300	37711150	7970	7970	7970	7970	0
276	20241008	143200	37711150	7970	7970	7970	7970	0
277	20241008	143100	37711150	7970	7970	7970	7970	0
278	20241008	143000	37711150	7970	7970	7970	7970	0
279	20241008	142900	37711150	7970	7970	7970	7970	0
280	20241008	142800	37711150	7970	7970	7970	7970	0
281	20241008	142700	37711150	7970	7970	7970	7970	0
282	20241008	142600	37711150	7970	7970	7970	7970	0
283	20241008	142500	37711150	7970	7970	7970	7970	0
284	20241008	142400	37711150	7970	7970	7970	7970	0
285	20241008	142300	37711150	7970	7970	7970	7970	14
286	20241008	142200	37599570	7970	7970	7970	7970	0
287	20241008	142100	37599570	7970	7970	7970	7970	1
288	20241008	142000	37591600	7980	7980	7980	7980	0
289	20241008	141900	37591600	7980	7980	7980	7980	0
290	20241008	141800	37591600	7980	7980	7980	7980	96
291	20241008	141700	36825520	7980	7980	7980	7980	0
292	20241008	141600	36825520	7980	7980	7980	7980	0
293	20241008	141500	36825520	7980	7980	7980	7980	50
294	20241008	141400	36426520	7980	7980	7980	7980	0
295	20241008	141300	36426520	7980	7980	7980	7980	0
296	20241008	141200	36426520	7980	7970	7980	7970	403
297	20241008	141100	33211430	7970	7970	7970	7970	1
298	20241008	141000	33203460	7960	7960	7960	7960	0
299	20241008	140900	33203460	7960	7960	7960	7960	0
300	20241008	140800	33203460	7960	7960	7960	7960	0
301	20241008	140700	33203460	7960	7960	7960	7960	0
302	20241008	140600	33203460	7960	7960	7960	7960	0
303	20241008	140500	33203460	7960	7960	7960	7960	3
304	20241008	140400	33179580	7960	7960	7960	7960	163
305	20241008	140300	31882100	7960	7960	7960	7960	0
306	20241008	140200	31882100	7960	7960	7960	7960	0
307	20241008	140100	31882100	7960	7960	7960	7960	0
308	20241008	140000	31882100	7960	7960	7960	7960	0
309	20241008	135900	31882100	7960	7960	7960	7960	0
310	20241008	135800	31882100	7960	7960	7960	7960	1
311	20241008	135700	31874140	7960	7960	7960	7960	0
312	20241008	135600	31874140	7960	7960	7960	7960	0
313	20241008	135500	31874140	7960	7960	7960	7960	0
314	20241008	135400	31874140	7960	7960	7960	7960	0
315	20241008	135300	31874140	7960	7960	7960	7960	0
316	20241008	135200	31874140	7960	7960	7960	7960	0
317	20241008	135100	31874140	7960	7960	7960	7960	0
318	20241008	135000	31874140	7960	7960	7960	7960	0
319	20241008	134900	31874140	7960	7950	7960	7950	600
320	20241008	134800	27098680	7950	7950	7950	7950	0
321	20241008	134700	27098680	7950	7950	7950	7950	0
322	20241008	134600	27098680	7950	7950	7950	7950	0
323	20241008	134500	27098680	7950	7950	7950	7950	7
324	20241008	134400	27043030	7950	7950	7950	7950	0
325	20241008	134300	27043030	7950	7950	7950	7950	10
326	20241008	134200	26963530	7950	7950	7950	7950	0
327	20241008	134100	26963530	7950	7950	7950	7950	0
328	20241008	134000	26963530	7950	7950	7950	7950	0
329	20241008	133900	26963530	7950	7950	7950	7950	133
330	20241008	133800	25906180	7940	7940	7940	7940	2
331	20241008	133700	25890300	7940	7940	7940	7940	0
332	20241008	133600	25890300	7940	7940	7940	7940	0
333	20241008	133500	25890300	7940	7940	7940	7940	0
334	20241008	133400	25890300	7940	7940	7940	7940	1
335	20241008	133300	25882360	7940	7940	7940	7940	1
336	20241008	133200	25874420	7940	7940	7940	7940	0
337	20241008	133100	25874420	7940	7940	7940	7940	0
338	20241008	133000	25874420	7940	7940	7940	7940	6
339	20241008	132900	25826780	7940	7940	7940	7940	0
340	20241008	132800	25826780	7940	7940	7940	7940	0
341	20241008	132700	25826780	7940	7940	7940	7940	0
342	20241008	132600	25826780	7940	7940	7940	7940	0
343	20241008	132500	25826780	7940	7940	7940	7940	0
344	20241008	132400	25826780	7940	7940	7940	7940	0
345	20241008	132300	25826780	7940	7940	7940	7940	0
346	20241008	132200	25826780	7940	7940	7940	7940	0
347	20241008	132100	25826780	7940	7940	7940	7940	0
348	20241008	132000	25826780	7940	7940	7940	7940	0
349	20241008	131900	25826780	7940	7940	7940	7940	0
350	20241008	131800	25826780	7940	7940	7940	7940	12
351	20241008	131700	25731500	7940	7950	7950	7940	55
352	20241008	131600	25294750	7940	7940	7940	7940	0
353	20241008	131500	25294750	7940	7940	7940	7940	0
354	20241008	131400	25294750	7940	7940	7940	7940	0
355	20241008	131300	25294750	7940	7940	7940	7940	39
356	20241008	131200	24985090	7950	7950	7950	7950	0
357	20241008	131100	24985090	7950	7950	7950	7950	1
358	20241008	131000	24977140	7950	7950	7950	7950	0
359	20241008	130900	24977140	7950	7950	7950	7950	30
360	20241008	130800	24738640	7960	7960	7960	7960	0
361	20241008	130700	24738640	7960	7960	7960	7960	0
362	20241008	130600	24738640	7960	7960	7960	7960	0
363	20241008	130500	24738640	7960	7960	7960	7960	0
364	20241008	130400	24738640	7960	7960	7960	7960	0
365	20241008	130300	24738640	7960	7960	7960	7960	0
366	20241008	130200	24738640	7960	7960	7960	7960	0
367	20241008	130100	24738640	7960	7960	7960	7960	0
368	20241008	130000	24738640	7960	7960	7960	7960	0
369	20241008	125900	24738640	7960	7960	7960	7960	0
370	20241008	125800	24738640	7960	7960	7960	7960	0
371	20241008	125700	24738640	7960	7960	7960	7960	0
372	20241008	125600	24738640	7960	7960	7960	7960	0
373	20241008	125500	24738640	7960	7960	7960	7960	0
374	20241008	125400	24738640	7960	7960	7960	7960	0
375	20241008	125300	24738640	7960	7960	7960	7960	0
376	20241008	125200	24738640	7960	7960	7960	7960	0
377	20241008	125100	24738640	7960	7960	7960	7960	0
378	20241008	125000	24738640	7960	7960	7960	7960	0
379	20241008	124900	24738640	7960	7960	7960	7960	0
380	20241008	124800	24738640	7960	7960	7960	7960	0
381	20241008	124700	24738640	7960	7960	7960	7960	0
382	20241008	124600	24738640	7960	7960	7960	7960	0
383	20241008	124500	24738640	7960	7960	7960	7960	0
384	20241008	124400	24738640	7960	7960	7960	7960	0
385	20241008	124300	24738640	7960	7960	7960	7960	0
386	20241008	124200	24738640	7960	7960	7960	7960	0
387	20241008	124100	24738640	7960	7960	7960	7960	0
388	20241008	124000	24738640	7960	7960	7960	7960	0
389	20241008	123900	24738640	7960	7960	7960	7960	0
390	20241008	123800	24738640	7960	7960	7960	7960	1
391	20241008	123700	24730680	7950	7950	7950	7950	72
392	20241008	123600	24158280	7960	7960	7960	7960	0
393	20241008	123500	24158280	7960	7960	7960	7960	0
394	20241008	123400	24158280	7960	7960	7960	7960	0
395	20241008	123300	24158280	7960	7960	7960	7960	0
396	20241008	123200	24158280	7960	7960	7960	7960	0
397	20241008	123100	24158280	7960	7960	7960	7960	1
398	20241008	123000	24150320	7960	7960	7960	7960	1
399	20241008	122900	24142360	7950	7950	7950	7950	0
400	20241008	122800	24142360	7950	7950	7950	7950	0
401	20241008	122700	24142360	7950	7950	7950	7950	0
402	20241008	122600	24142360	7950	7950	7950	7950	0
403	20241008	122500	24142360	7950	7950	7950	7950	0
404	20241008	122400	24142360	7950	7950	7950	7950	0
405	20241008	122300	24142360	7950	7950	7950	7950	0
406	20241008	122200	24142360	7950	7950	7950	7950	0
407	20241008	122100	24142360	7950	7950	7950	7950	0
408	20241008	122000	24142360	7950	7950	7950	7950	0
409	20241008	121900	24142360	7950	7950	7950	7950	0
410	20241008	121800	24142360	7950	7950	7950	7950	0
411	20241008	121700	24142360	7950	7950	7950	7950	0
412	20241008	121600	24142360	7950	7950	7950	7950	0
413	20241008	121500	24142360	7950	7950	7950	7950	1
414	20241008	121400	24134410	7950	7950	7950	7950	0
415	20241008	121300	24134410	7950	7950	7950	7950	1
416	20241008	121200	24126460	7960	7960	7960	7960	0
417	20241008	121100	24126460	7960	7960	7960	7960	0
418	20241008	121000	24126460	7960	7960	7960	7960	0
419	20241008	120900	24126460	7960	7960	7960	7960	0
420	20241008	120800	24126460	7960	7960	7960	7960	0
421	20241008	120700	24126460	7960	7960	7960	7960	0
422	20241008	120600	24126460	7960	7960	7960	7960	1
423	20241008	120500	24118500	7960	7960	7960	7960	0
424	20241008	120400	24118500	7960	7960	7960	7960	63
425	20241008	120300	23617020	7960	7960	7960	7960	0
426	20241008	120200	23617020	7960	7960	7960	7960	0
427	20241008	120100	23617020	7960	7960	7960	7960	2
428	20241008	120000	23601100	7950	7950	7950	7950	0
429	20241008	115900	23601100	7950	7950	7950	7950	0
430	20241008	115800	23601100	7950	7950	7950	7950	0
431	20241008	115700	23601100	7950	7950	7950	7950	0
432	20241008	115600	23601100	7950	7950	7950	7950	0
433	20241008	115500	23601100	7950	7950	7950	7950	0
434	20241008	115400	23601100	7950	7950	7950	7950	0
435	20241008	115300	23601100	7950	7950	7950	7950	0
436	20241008	115200	23601100	7950	7950	7950	7950	0
437	20241008	115100	23601100	7950	7950	7950	7950	0
438	20241008	115000	23601100	7950	7950	7950	7950	0
439	20241008	114900	23601100	7950	7950	7950	7950	0
440	20241008	114800	23601100	7950	7950	7950	7950	0
441	20241008	114700	23601100	7950	7950	7950	7950	0
442	20241008	114600	23601100	7950	7950	7950	7950	0
443	20241008	114500	23601100	7950	7950	7950	7950	0
444	20241008	114400	23601100	7950	7950	7950	7950	223
445	20241008	114300	21828250	7940	7940	7940	7940	0
446	20241008	114200	21828250	7940	7940	7940	7940	0
447	20241008	114100	21828250	7940	7940	7940	7940	0
448	20241008	114000	21828250	7940	7940	7940	7940	0
449	20241008	113900	21828250	7940	7940	7940	7940	0
450	20241008	113800	21828250	7940	7940	7940	7940	0
451	20241008	113700	21828250	7940	7940	7940	7940	0
452	20241008	113600	21828250	7940	7940	7940	7940	0
453	20241008	113500	21828250	7940	7940	7940	7940	0
454	20241008	113400	21828250	7940	7940	7940	7940	0
455	20241008	113300	21828250	7940	7940	7940	7940	0
456	20241008	113200	21828250	7940	7940	7940	7940	0
457	20241008	113100	21828250	7940	7950	7950	7940	197
458	20241008	113000	20262110	7960	7960	7960	7960	0
459	20241008	112900	20262110	7960	7960	7960	7960	0
460	20241008	112800	20262110	7960	7960	7960	7960	0
461	20241008	112700	20262110	7960	7960	7960	7960	0
462	20241008	112600	20262110	7960	7960	7960	7960	0
463	20241008	112500	20262110	7960	7960	7960	7960	0
464	20241008	112400	20262110	7960	7960	7960	7960	0
465	20241008	112300	20262110	7960	7960	7960	7960	0
466	20241008	112200	20262110	7960	7960	7960	7960	0
467	20241008	112100	20262110	7960	7960	7960	7960	1
468	20241008	112000	20254150	7960	7960	7960	7960	11
469	20241008	111900	20166590	7960	7960	7960	7960	0
470	20241008	111800	20166590	7960	7960	7960	7960	7
471	20241008	111700	20110870	7980	7980	7980	7980	0
472	20241008	111600	20110870	7980	7980	7980	7980	0
473	20241008	111500	20110870	7980	7980	7980	7980	0
474	20241008	111400	20110870	7980	7980	7980	7980	0
475	20241008	111300	20110870	7980	7980	7980	7980	0
476	20241008	111200	20110870	7980	7980	7980	7980	0
477	20241008	111100	20110870	7980	7980	7980	7980	0
478	20241008	111000	20110870	7980	7980	7980	7980	10
479	20241008	110900	20031070	7980	7980	7980	7980	0
480	20241008	110800	20031070	7980	7980	7980	7980	0
481	20241008	110700	20031070	7980	7980	7980	7980	0
482	20241008	110600	20031070	7980	7980	7980	7980	0
483	20241008	110500	20031070	7980	7980	7980	7980	0
484	20241008	110400	20031070	7980	7980	7980	7980	0
485	20241008	110300	20031070	7980	7980	7980	7980	0
486	20241008	110200	20031070	7980	7980	7980	7980	0
487	20241008	110100	20031070	7980	7980	7980	7980	0
488	20241008	110000	20031070	7980	7980	7980	7980	1
489	20241008	105900	20023090	7960	7960	7960	7960	1
490	20241008	105800	20015130	7980	7980	7980	7980	0
491	20241008	105700	20015130	7980	7980	7980	7980	0
492	20241008	105600	20015130	7980	7980	7980	7980	33
493	20241008	105500	19751790	7980	7980	7980	7980	0
494	20241008	105400	19751790	7980	7980	7980	7980	0
495	20241008	105300	19751790	7980	7980	7980	7980	0
496	20241008	105200	19751790	7980	7980	7980	7980	0
497	20241008	105100	19751790	7980	7980	7980	7980	0
498	20241008	105000	19751790	7980	7980	7980	7980	0
499	20241008	104900	19751790	7980	7980	7980	7980	0
500	20241008	104800	19751790	7980	7980	7980	7980	0
501	20241008	104700	19751790	7980	7980	7980	7980	0
502	20241008	104600	19751790	7980	7980	7980	7980	0
503	20241008	104500	19751790	7980	7980	7980	7980	2
504	20241008	104400	19735830	7980	7980	7980	7980	0
505	20241008	104300	19735830	7980	7980	7980	7980	8
506	20241008	104200	19671990	7980	7980	7980	7980	0
507	20241008	104100	19671990	7980	7980	7980	7980	0
508	20241008	104000	19671990	7980	7980	7980	7980	5
509	20241008	103900	19632090	8000	8000	8000	8000	0
510	20241008	103800	19632090	8000	8000	8000	8000	0
511	20241008	103700	19632090	8000	8000	8000	8000	0
512	20241008	103600	19632090	8000	8000	8000	8000	0
513	20241008	103500	19632090	8000	8000	8000	8000	0
514	20241008	103400	19632090	8000	8000	8000	8000	10
515	20241008	103300	19552090	8000	8000	8000	8000	0
516	20241008	103200	19552090	8000	8000	8000	8000	3
517	20241008	103100	19528090	8000	8000	8000	8000	0
518	20241008	103000	19528090	8000	8000	8000	8000	0
519	20241008	102900	19528090	8000	8000	8000	8000	0
520	20241008	102800	19528090	8000	8000	8000	8000	17
521	20241008	102700	19392090	8000	8000	8000	8000	0
522	20241008	102600	19392090	8000	8000	8000	8000	141
523	20241008	102500	18264090	8000	8000	8000	8000	0
524	20241008	102400	18264090	8000	8000	8000	8000	1
525	20241008	102300	18256090	8000	8000	8000	8000	0
526	20241008	102200	18256090	8000	8000	8000	8000	0
527	20241008	102100	18256090	8000	8000	8000	8000	30
528	20241008	102000	18016090	8000	8000	8000	8000	10
529	20241008	101900	17936090	8010	8010	8010	8010	0
530	20241008	101800	17936090	8010	8010	8010	8010	0
531	20241008	101700	17936090	8010	8010	8010	8010	0
532	20241008	101600	17936090	8010	8010	8010	8010	0
533	20241008	101500	17936090	8010	8010	8010	8010	0
534	20241008	101400	17936090	8010	7980	8010	7980	391
535	20241008	101300	14815830	7980	7980	7980	7980	10
536	20241008	101200	14736030	7980	7980	7980	7980	0
537	20241008	101100	14736030	7980	7980	7980	7980	0
538	20241008	101000	14736030	7980	7980	7980	7980	1
539	20241008	100900	14728050	7950	7950	7950	7950	0
540	20241008	100800	14728050	7950	7950	7950	7950	0
541	20241008	100700	14728050	7950	7950	7950	7950	0
542	20241008	100600	14728050	7950	7950	7950	7950	0
543	20241008	100500	14728050	7950	7950	7950	7950	0
544	20241008	100400	14728050	7950	7950	7950	7950	0
545	20241008	100300	14728050	7950	7950	7950	7950	0
546	20241008	100200	14728050	7950	7950	7950	7950	0
547	20241008	100100	14728050	7950	7950	7950	7950	0
548	20241008	100000	14728050	7950	7950	7950	7950	29
549	20241008	095900	14497500	7950	7950	7950	7950	0
550	20241008	095800	14497500	7950	7950	7950	7950	121
551	20241008	095700	13535550	7950	7950	7950	7950	0
552	20241008	095600	13535550	7950	7950	7950	7950	0
553	20241008	095500	13535550	7950	7950	7950	7950	0
554	20241008	095400	13535550	7950	7950	7950	7950	6
555	20241008	095300	13487850	7950	7950	7950	7950	0
556	20241008	095200	13487850	7950	7950	7950	7950	0
557	20241008	095100	13487850	7950	7950	7950	7950	0
558	20241008	095000	13487850	7950	7950	7950	7950	4
559	20241008	094900	13456050	7950	7950	7950	7950	0
560	20241008	094800	13456050	7950	7950	7950	7950	2
561	20241008	094700	13440150	7920	7920	7920	7920	0
562	20241008	094600	13440150	7920	7920	7920	7920	0
563	20241008	094500	13440150	7920	7920	7920	7920	0
564	20241008	094400	13440150	7920	7920	7920	7920	0
565	20241008	094300	13440150	7920	7920	7920	7920	0
566	20241008	094200	13440150	7920	7940	7940	7920	241
567	20241008	094100	11529130	7950	7950	7950	7950	0
568	20241008	094000	11529130	7950	7950	7950	7950	0
569	20241008	093900	11529130	7950	7950	7950	7950	0
570	20241008	093800	11529130	7950	7950	7950	7950	0
571	20241008	093700	11529130	7950	7950	7950	7950	0
572	20241008	093600	11529130	7950	7960	7960	7950	57
573	20241008	093500	11075830	7960	7960	7960	7960	0
574	20241008	093400	11075830	7960	7960	7960	7960	0
575	20241008	093300	11075830	7960	7960	7960	7960	0
576	20241008	093200	11075830	7960	7960	7960	7960	0
577	20241008	093100	11075830	7960	7960	7960	7960	0
578	20241008	093000	11075830	7960	7960	7960	7960	1
579	20241008	092900	11067870	7980	7980	7980	7980	0
580	20241008	092800	11067870	7980	7980	7980	7980	0
581	20241008	092700	11067870	7980	7980	7980	7980	1
582	20241008	092600	11059890	7950	7960	7960	7950	200
583	20241008	092500	9469840	7980	7980	7980	7980	0
584	20241008	092400	9469840	7980	7960	7980	7960	2
585	20241008	092300	9453900	7950	7950	7950	7950	0
586	20241008	092200	9453900	7950	7950	7950	7950	0
587	20241008	092100	9453900	7950	7980	7980	7950	89
588	20241008	092000	8746050	7980	7980	7980	7980	0
589	20241008	091900	8746050	7980	7980	7980	7980	1
590	20241008	091800	8738070	7950	7950	7950	7950	0
591	20241008	091700	8738070	7950	7950	7950	7950	0
592	20241008	091600	8738070	7950	7950	7950	7950	0
593	20241008	091500	8738070	7950	7950	7950	7950	0
594	20241008	091400	8738070	7950	7950	7950	7950	1
595	20241008	091300	8730120	7980	7980	7980	7980	0
596	20241008	091200	8730120	7980	7980	7980	7980	1
597	20241008	091100	8722140	7980	7980	7980	7980	319
598	20241008	091000	6176520	7980	7980	7980	7980	0
599	20241008	090900	6176520	7980	7980	7980	7980	0
600	20241008	090800	6176520	7980	7980	7980	7980	0
601	20241008	090700	6176520	7980	7980	7980	7980	681
602	20241008	090600	742140	7980	7980	7980	7980	92
603	20241008	090500	7980	7980	7980	7980	7980	1
604	20241008	090400	0	7950	7950	7950	7950	0
605	20241008	090300	0	7950	7950	7950	7950	0
606	20241008	090200	0	7950	7950	7950	7950	0
607	20241008	090100	0	7950	7950	7950	7950	0
608	20241008	090000	0	7950	7950	7950	7950	0