KissMeData/033160/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	191600	246895040	7960	7960	7960	7960	347
3	20241015	191500	246895040	7960	7960	7960	7960	0
4	20241015	191400	246895040	7960	7960	7960	7960	0
5	20241015	191300	246895040	7960	7960	7960	7960	0
6	20241015	191200	246895040	7960	7960	7960	7960	0
7	20241015	191100	246895040	7960	7960	7960	7960	0
8	20241015	191000	246895040	7960	7960	7960	7960	0
9	20241015	190900	246895040	7960	7960	7960	7960	0
10	20241015	190800	246895040	7960	7960	7960	7960	0
11	20241015	190700	246895040	7960	7960	7960	7960	0
12	20241015	190600	246895040	7960	7960	7960	7960	0
13	20241015	190500	246895040	7960	7960	7960	7960	0
14	20241015	190400	246895040	7960	7960	7960	7960	0
15	20241015	190300	246895040	7960	7960	7960	7960	0
16	20241015	190200	246895040	7960	7960	7960	7960	0
17	20241015	190100	246895040	7960	7960	7960	7960	0
18	20241015	190000	246895040	7960	7960	7960	7960	0
19	20241015	185900	246895040	7960	7960	7960	7960	0
20	20241015	185800	246895040	7960	7960	7960	7960	0
21	20241015	185700	246895040	7960	7960	7960	7960	0
22	20241015	185600	246895040	7960	7960	7960	7960	0
23	20241015	185500	246895040	7960	7960	7960	7960	0
24	20241015	185400	246895040	7960	7960	7960	7960	0
25	20241015	185300	246895040	7960	7960	7960	7960	0
26	20241015	185200	246895040	7960	7960	7960	7960	0
27	20241015	185100	246895040	7960	7960	7960	7960	0
28	20241015	185000	246895040	7960	7960	7960	7960	0
29	20241015	184900	246895040	7960	7960	7960	7960	0
30	20241015	184800	246895040	7960	7960	7960	7960	0
31	20241015	184700	246895040	7960	7960	7960	7960	0
32	20241015	184600	246895040	7960	7960	7960	7960	347
33	20241015	184500	246895040	7960	7960	7960	7960	0
34	20241015	184400	246895040	7960	7960	7960	7960	0
35	20241015	184300	246895040	7960	7960	7960	7960	0
36	20241015	184200	246895040	7960	7960	7960	7960	0
37	20241015	184100	246895040	7960	7960	7960	7960	0
38	20241015	184000	246895040	7960	7960	7960	7960	0
39	20241015	183900	246895040	7960	7960	7960	7960	0
40	20241015	183800	246895040	7960	7960	7960	7960	0
41	20241015	183700	246895040	7960	7960	7960	7960	0
42	20241015	183600	246895040	7960	7960	7960	7960	0
43	20241015	183500	246895040	7960	7960	7960	7960	0
44	20241015	183400	246895040	7960	7960	7960	7960	0
45	20241015	183300	246895040	7960	7960	7960	7960	0
46	20241015	183200	246895040	7960	7960	7960	7960	0
47	20241015	183100	246895040	7960	7960	7960	7960	0
48	20241015	183000	246895040	7960	7960	7960	7960	0
49	20241015	182900	246895040	7960	7960	7960	7960	0
50	20241015	182800	246895040	7960	7960	7960	7960	0
51	20241015	182700	246895040	7960	7960	7960	7960	0
52	20241015	182600	246895040	7960	7960	7960	7960	0
53	20241015	182500	246895040	7960	7960	7960	7960	0
54	20241015	182400	246895040	7960	7960	7960	7960	0
55	20241015	182300	246895040	7960	7960	7960	7960	0
56	20241015	182200	246895040	7960	7960	7960	7960	0
57	20241015	182100	246895040	7960	7960	7960	7960	0
58	20241015	182000	246895040	7960	7960	7960	7960	0
59	20241015	181900	246895040	7960	7960	7960	7960	0
60	20241015	181800	246895040	7960	7960	7960	7960	0
61	20241015	181700	246895040	7960	7960	7960	7960	0
62	20241015	181600	246895040	7960	7960	7960	7960	347
63	20241015	181500	246895040	7960	7960	7960	7960	0
64	20241015	181400	246895040	7960	7960	7960	7960	0
65	20241015	181300	246895040	7960	7960	7960	7960	0
66	20241015	181200	246895040	7960	7960	7960	7960	0
67	20241015	181100	246895040	7960	7960	7960	7960	0
68	20241015	181000	246895040	7960	7960	7960	7960	0
69	20241015	180900	246895040	7960	7960	7960	7960	0
70	20241015	180800	246895040	7960	7960	7960	7960	0
71	20241015	180700	246895040	7960	7960	7960	7960	0
72	20241015	180600	246895040	7960	7960	7960	7960	0
73	20241015	180500	246895040	7960	7960	7960	7960	0
74	20241015	180400	246895040	7960	7960	7960	7960	0
75	20241015	180300	246895040	7960	7960	7960	7960	0
76	20241015	180200	246895040	7960	7960	7960	7960	0
77	20241015	180100	246895040	7960	7960	7960	7960	0
78	20241015	180000	246895040	7960	7960	7960	7960	0
79	20241015	175900	246895040	7960	7960	7960	7960	0
80	20241015	175800	246895040	7960	7960	7960	7960	0
81	20241015	175700	246895040	7960	7960	7960	7960	0
82	20241015	175600	246895040	7960	7960	7960	7960	0
83	20241015	175500	246895040	7960	7960	7960	7960	0
84	20241015	175400	246895040	7960	7960	7960	7960	0
85	20241015	175300	246895040	7960	7960	7960	7960	0
86	20241015	175200	246895040	7960	7960	7960	7960	0
87	20241015	175100	246895040	7960	7960	7960	7960	0
88	20241015	175000	246895040	7960	7960	7960	7960	0
89	20241015	174900	246895040	7960	7960	7960	7960	0
90	20241015	174800	246895040	7960	7960	7960	7960	0
91	20241015	174700	246895040	7960	7960	7960	7960	0
92	20241015	174600	246895040	7960	7960	7960	7960	347
93	20241015	174500	246895040	7960	7960	7960	7960	0
94	20241015	174400	246895040	7960	7960	7960	7960	0
95	20241015	174300	246895040	7960	7960	7960	7960	0
96	20241015	174200	246895040	7960	7960	7960	7960	0
97	20241015	174100	246895040	7960	7960	7960	7960	0
98	20241015	174000	246895040	7960	7960	7960	7960	0
99	20241015	173900	246895040	7960	7960	7960	7960	0
100	20241015	173800	246895040	7960	7960	7960	7960	0
101	20241015	173700	246895040	7960	7960	7960	7960	0
102	20241015	173600	246895040	7960	7960	7960	7960	0
103	20241015	173500	246895040	7960	7960	7960	7960	0
104	20241015	173400	246895040	7960	7960	7960	7960	0
105	20241015	173300	246895040	7960	7960	7960	7960	0
106	20241015	173200	246895040	7960	7960	7960	7960	0
107	20241015	173100	246895040	7960	7960	7960	7960	0
108	20241015	173000	246895040	7960	7960	7960	7960	0
109	20241015	172900	246895040	7960	7960	7960	7960	0
110	20241015	172800	246895040	7960	7960	7960	7960	0
111	20241015	172700	246895040	7960	7960	7960	7960	0
112	20241015	172600	246895040	7960	7960	7960	7960	0
113	20241015	172500	246895040	7960	7960	7960	7960	0
114	20241015	172400	246895040	7960	7960	7960	7960	0
115	20241015	172300	246895040	7960	7960	7960	7960	0
116	20241015	172200	246895040	7960	7960	7960	7960	0
117	20241015	172100	246895040	7960	7960	7960	7960	0
118	20241015	172000	246895040	7960	7960	7960	7960	0
119	20241015	171900	246895040	7960	7960	7960	7960	0
120	20241015	171800	246895040	7960	7960	7960	7960	0
121	20241015	171700	246895040	7960	7960	7960	7960	0
122	20241015	171600	246895040	7960	7960	7960	7960	347
123	20241015	171500	246895040	7960	7960	7960	7960	0
124	20241015	171400	246895040	7960	7960	7960	7960	0
125	20241015	171300	246895040	7960	7960	7960	7960	0
126	20241015	171200	246895040	7960	7960	7960	7960	0
127	20241015	171100	246895040	7960	7960	7960	7960	0
128	20241015	171000	246895040	7960	7960	7960	7960	0
129	20241015	170900	246895040	7960	7960	7960	7960	0
130	20241015	170800	246895040	7960	7960	7960	7960	0
131	20241015	170700	246895040	7960	7960	7960	7960	0
132	20241015	170600	246895040	7960	7960	7960	7960	0
133	20241015	170500	246895040	7960	7960	7960	7960	0
134	20241015	170400	246895040	7960	7960	7960	7960	0
135	20241015	170300	246895040	7960	7960	7960	7960	0
136	20241015	170200	246895040	7960	7960	7960	7960	0
137	20241015	170100	246895040	7960	7960	7960	7960	0
138	20241015	170000	246895040	7960	7960	7960	7960	0
139	20241015	165900	246895040	7960	7960	7960	7960	0
140	20241015	165800	246895040	7960	7960	7960	7960	0
141	20241015	165700	246895040	7960	7960	7960	7960	0
142	20241015	165600	246895040	7960	7960	7960	7960	0
143	20241015	165500	246895040	7960	7960	7960	7960	0
144	20241015	165400	246895040	7960	7960	7960	7960	0
145	20241015	165300	246895040	7960	7960	7960	7960	0
146	20241015	165200	246895040	7960	7960	7960	7960	0
147	20241015	165100	246895040	7960	7960	7960	7960	0
148	20241015	165000	246895040	7960	7960	7960	7960	0
149	20241015	164900	246895040	7960	7960	7960	7960	0
150	20241015	164800	246895040	7960	7960	7960	7960	0
151	20241015	164700	246895040	7960	7960	7960	7960	0
152	20241015	164600	246895040	7960	7960	7960	7960	347
153	20241015	164500	246895040	7960	7960	7960	7960	0
154	20241015	164400	246895040	7960	7960	7960	7960	0
155	20241015	164300	246895040	7960	7960	7960	7960	0
156	20241015	164200	246895040	7960	7960	7960	7960	0
157	20241015	164100	246895040	7960	7960	7960	7960	0
158	20241015	164000	246895040	7960	7960	7960	7960	0
159	20241015	163900	246895040	7960	7960	7960	7960	0
160	20241015	163800	246895040	7960	7960	7960	7960	0
161	20241015	163700	246895040	7960	7960	7960	7960	0
162	20241015	163600	246895040	7960	7960	7960	7960	0
163	20241015	163500	246895040	7960	7960	7960	7960	0
164	20241015	163400	246895040	7960	7960	7960	7960	0
165	20241015	163300	246895040	7960	7960	7960	7960	0
166	20241015	163200	246895040	7960	7960	7960	7960	0
167	20241015	163100	246895040	7960	7960	7960	7960	0
168	20241015	163000	246895040	7960	7960	7960	7960	0
169	20241015	162900	246895040	7960	7960	7960	7960	0
170	20241015	162800	246895040	7960	7960	7960	7960	0
171	20241015	162700	246895040	7960	7960	7960	7960	0
172	20241015	162600	246895040	7960	7960	7960	7960	0
173	20241015	162500	246895040	7960	7960	7960	7960	0
174	20241015	162400	246895040	7960	7960	7960	7960	0
175	20241015	162300	246895040	7960	7960	7960	7960	0
176	20241015	162200	246895040	7960	7960	7960	7960	0
177	20241015	162100	246895040	7960	7960	7960	7960	0
178	20241015	162000	246895040	7960	7960	7960	7960	0
179	20241015	161900	246895040	7960	7960	7960	7960	0
180	20241015	161800	246895040	7960	7960	7960	7960	0
181	20241015	161700	246895040	7960	7960	7960	7960	0
182	20241015	161600	246895040	7960	7960	7960	7960	347
183	20241015	161500	246895040	7960	7960	7960	7960	0
184	20241015	161400	246895040	7960	7960	7960	7960	0
185	20241015	161300	246895040	7960	7960	7960	7960	0
186	20241015	161200	246895040	7960	7960	7960	7960	0
187	20241015	161100	246895040	7960	7960	7960	7960	0
188	20241015	161000	246895040	7960	7960	7960	7960	0
189	20241015	160900	246895040	7960	7960	7960	7960	0
190	20241015	160800	246895040	7960	7960	7960	7960	0
191	20241015	160700	246895040	7960	7960	7960	7960	0
192	20241015	160600	246895040	7960	7960	7960	7960	0
193	20241015	160500	246895040	7960	7960	7960	7960	0
194	20241015	160400	246895040	7960	7960	7960	7960	0
195	20241015	160300	246895040	7960	7960	7960	7960	0
196	20241015	160200	246895040	7960	7960	7960	7960	0
197	20241015	160100	246895040	7960	7960	7960	7960	0
198	20241015	160000	246895040	7960	7960	7960	7960	0
199	20241015	155900	246895040	7960	7960	7960	7960	0
200	20241015	155800	246895040	7960	7960	7960	7960	0
201	20241015	155700	246895040	7960	7960	7960	7960	0
202	20241015	155600	246895040	7960	7960	7960	7960	0
203	20241015	155500	246895040	7960	7960	7960	7960	0
204	20241015	155400	246895040	7960	7960	7960	7960	0
205	20241015	155300	246895040	7960	7960	7960	7960	0
206	20241015	155200	246895040	7960	7960	7960	7960	0
207	20241015	155100	246895040	7960	7960	7960	7960	0
208	20241015	155000	246895040	7960	7960	7960	7960	0
209	20241015	154900	246895040	7960	7960	7960	7960	0
210	20241015	154800	246895040	7960	7960	7960	7960	0
211	20241015	154700	246895040	7960	7960	7960	7960	0
212	20241015	154600	246895040	7960	7960	7960	7960	347
213	20241015	154500	246895040	7960	7960	7960	7960	0
214	20241015	154400	246895040	7960	7960	7960	7960	0
215	20241015	154300	246895040	7960	7960	7960	7960	0
216	20241015	154200	246895040	7960	7960	7960	7960	0
217	20241015	154100	246895040	7960	7960	7960	7960	0
218	20241015	154000	246895040	7960	7960	7960	7960	0
219	20241015	153900	246895040	7960	7960	7960	7960	0
220	20241015	153800	246895040	7960	7960	7960	7960	0
221	20241015	153700	246895040	7960	7960	7960	7960	0
222	20241015	153600	246895040	7960	7960	7960	7960	0
223	20241015	153500	246895040	7960	7960	7960	7960	0
224	20241015	153400	246895040	7960	7960	7960	7960	0
225	20241015	153300	246895040	7960	7960	7960	7960	0
226	20241015	153200	246895040	7960	7960	7960	7960	0
227	20241015	153100	246895040	7960	7960	7960	7960	0
228	20241015	153000	246895040	7960	7960	7960	7960	347
229	20241015	152900	244132920	7970	7970	7970	7970	0
230	20241015	152800	244132920	7970	7970	7970	7970	0
231	20241015	152700	244132920	7970	7970	7970	7970	0
232	20241015	152600	244132920	7970	7970	7970	7970	0
233	20241015	152500	244132920	7970	7970	7970	7970	0
234	20241015	152400	244132920	7970	7970	7970	7970	0
235	20241015	152300	244132920	7970	7970	7970	7970	0
236	20241015	152200	244132920	7970	7970	7970	7970	0
237	20241015	152100	244132920	7970	7970	7970	7970	0
238	20241015	152000	244132920	7970	7970	7970	7970	0
239	20241015	151900	244132920	7970	7930	7970	7930	81
240	20241015	151800	243489390	7950	7950	7950	7950	0
241	20241015	151700	243489390	7950	7950	7950	7950	0
242	20241015	151600	243489390	7950	7930	7950	7930	95
243	20241015	151500	242735740	7950	7960	7960	7950	116
244	20241015	151400	241812470	7960	7960	7960	7960	0
245	20241015	151300	241812470	7960	7970	7970	7960	16
246	20241015	151200	241685090	7960	7960	7960	7960	0
247	20241015	151100	241685090	7960	7960	7960	7960	22
248	20241015	151000	241509970	7980	7980	7980	7980	0
249	20241015	150900	241509970	7980	7960	7980	7960	413
250	20241015	150800	238215070	7950	7950	7950	7950	100
251	20241015	150700	237420070	7950	7930	7950	7930	157
252	20241015	150600	236172220	7930	7930	7930	7930	0
253	20241015	150500	236172220	7930	7930	7930	7930	0
254	20241015	150400	236172220	7930	7930	7950	7930	156
255	20241015	150300	234934100	7930	7930	7930	7930	6
256	20241015	150200	234886520	7930	7930	7930	7930	0
257	20241015	150100	234886520	7930	7930	7930	7930	0
258	20241015	150000	234886520	7930	7930	7930	7930	0
259	20241015	145900	234886520	7930	7930	7930	7930	0
260	20241015	145800	234886520	7930	7930	7930	7930	200
261	20241015	145700	233300520	7920	7920	7920	7920	0
262	20241015	145600	233300520	7920	7920	7920	7920	0
263	20241015	145500	233300520	7920	7920	7920	7920	100
264	20241015	145400	232508520	7920	7930	7930	7920	90
265	20241015	145300	231795160	7940	7940	7940	7940	0
266	20241015	145200	231795160	7940	7940	7940	7940	160
267	20241015	145100	230524760	7940	7940	7940	7940	0
268	20241015	145000	230524760	7940	7940	7940	7940	326
269	20241015	144900	227936320	7940	7970	7970	7940	1301
270	20241015	144800	217589590	7970	7970	7970	7970	0
271	20241015	144700	217589590	7970	7970	7970	7970	25
272	20241015	144600	217390340	7970	7970	7970	7970	0
273	20241015	144500	217390340	7970	7970	7970	7970	339
274	20241015	144400	214688510	7970	7970	7970	7970	0
275	20241015	144300	214688510	7970	7970	7970	7970	291
276	20241015	144200	212369240	7980	7980	7980	7980	12
277	20241015	144100	212273480	7970	7970	7970	7970	0
278	20241015	144000	212273480	7970	7970	7970	7970	0
279	20241015	143900	212273480	7970	7970	7970	7970	50
280	20241015	143800	211874980	7970	7970	7970	7970	253
281	20241015	143700	209858570	7980	7980	7980	7980	0
282	20241015	143600	209858570	7980	7980	7980	7980	0
283	20241015	143500	209858570	7980	7970	7980	7970	179
284	20241015	143400	208431920	7980	7980	7980	7980	0
285	20241015	143300	208431920	7980	7980	7980	7980	0
286	20241015	143200	208431920	7980	7980	7980	7980	0
287	20241015	143100	208431920	7980	7980	7980	7980	5
288	20241015	143000	208392020	7980	7980	7980	7980	10
289	20241015	142900	208312220	7990	7990	7990	7990	0
290	20241015	142800	208312220	7990	7990	7990	7990	1
291	20241015	142700	208304230	7980	7980	7980	7980	0
292	20241015	142600	208304230	7980	7980	7980	7980	26
293	20241015	142500	208096750	7980	7980	7980	7980	100
294	20241015	142400	207298750	7980	7980	7980	7980	0
295	20241015	142300	207298750	7980	7980	7980	7980	0
296	20241015	142200	207298750	7980	7980	7980	7980	0
297	20241015	142100	207298750	7980	7980	7980	7980	0
298	20241015	142000	207298750	7980	7980	7980	7980	2
299	20241015	141900	207282790	7970	7970	7970	7970	0
300	20241015	141800	207282790	7970	7970	7970	7970	0
301	20241015	141700	207282790	7970	7970	7970	7970	0
302	20241015	141600	207282790	7970	7970	7970	7970	0
303	20241015	141500	207282790	7970	7970	7970	7970	0
304	20241015	141400	207282790	7970	7970	7970	7970	5
305	20241015	141300	207242940	7970	7970	7970	7970	600
306	20241015	141200	202460940	7980	7980	7980	7980	0
307	20241015	141100	202460940	7980	7980	7980	7980	0
308	20241015	141000	202460940	7980	7970	7980	7970	287
309	20241015	140900	200173540	7980	7980	7980	7980	710
310	20241015	140800	194507740	7980	7980	7980	7980	0
311	20241015	140700	194507740	7980	7980	7980	7980	0
312	20241015	140600	194507740	7980	7980	7980	7980	0
313	20241015	140500	194507740	7980	7980	7980	7980	0
314	20241015	140400	194507740	7980	7980	7980	7980	0
315	20241015	140300	194507740	7980	7980	7980	7980	0
316	20241015	140200	194507740	7980	7980	7980	7980	450
317	20241015	140100	190916740	7990	7990	7990	7990	0
318	20241015	140000	190916740	7990	7990	7990	7990	0
319	20241015	135900	190916740	7990	7990	7990	7990	10
320	20241015	135800	190836840	7990	7990	7990	7990	0
321	20241015	135700	190836840	7990	7990	7990	7990	0
322	20241015	135600	190836840	7990	7990	7990	7990	0
323	20241015	135500	190836840	7990	7990	7990	7990	0
324	20241015	135400	190836840	7990	7990	7990	7990	0
325	20241015	135300	190836840	7990	7990	7990	7990	0
326	20241015	135200	190836840	7990	7990	7990	7990	0
327	20241015	135100	190836840	7990	7990	7990	7990	0
328	20241015	135000	190836840	7990	7990	7990	7990	20
329	20241015	134900	190677040	8020	8020	8020	8020	0
330	20241015	134800	190677040	8020	8020	8020	8020	0
331	20241015	134700	190677040	8020	8020	8020	8020	0
332	20241015	134600	190677040	8020	8020	8020	8020	0
333	20241015	134500	190677040	8020	8020	8020	8020	0
334	20241015	134400	190677040	8020	7990	8020	7990	219
335	20241015	134300	188927200	7990	7990	7990	7990	0
336	20241015	134200	188927200	7990	7990	7990	7990	0
337	20241015	134100	188927200	7990	7990	7990	7990	0
338	20241015	134000	188927200	7990	7990	7990	7990	0
339	20241015	133900	188927200	7990	7990	7990	7990	0
340	20241015	133800	188927200	7990	7990	7990	7990	0
341	20241015	133700	188927200	7990	7990	7990	7990	189
342	20241015	133600	187417090	8000	8000	8000	8000	0
343	20241015	133500	187417090	8000	8000	8000	8000	11
344	20241015	133400	187329090	8000	8000	8000	8000	0
345	20241015	133300	187329090	8000	8000	8000	8000	0
346	20241015	133200	187329090	8000	8000	8000	8000	0
347	20241015	133100	187329090	8000	8000	8000	8000	0
348	20241015	133000	187329090	8000	8000	8000	8000	0
349	20241015	132900	187329090	8000	8000	8000	8000	0
350	20241015	132800	187329090	8000	8000	8000	8000	0
351	20241015	132700	187329090	8000	8000	8000	8000	0
352	20241015	132600	187329090	8000	8000	8000	8000	0
353	20241015	132500	187329090	8000	8000	8000	8000	1
354	20241015	132400	187321090	8000	8010	8010	8000	200
355	20241015	132300	185721070	8000	8000	8000	8000	0
356	20241015	132200	185721070	8000	8000	8000	8000	0
357	20241015	132100	185721070	8000	8000	8000	8000	0
358	20241015	132000	185721070	8000	8000	8000	8000	13
359	20241015	131900	185617070	8000	7990	8000	7990	237
360	20241015	131800	183721160	7990	7990	7990	7990	54
361	20241015	131700	183289700	7990	7990	7990	7990	46
362	20241015	131600	182922160	7990	7990	7990	7990	0
363	20241015	131500	182922160	7990	7990	7990	7990	0
364	20241015	131400	182922160	7990	7990	7990	7990	0
365	20241015	131300	182922160	7990	7990	7990	7990	10
366	20241015	131200	182842260	8000	8000	8000	8000	23
367	20241015	131100	182658260	8000	8000	8000	8000	0
368	20241015	131000	182658260	8000	8000	8000	8000	0
369	20241015	130900	182658260	8000	8000	8000	8000	10
370	20241015	130800	182578260	8000	8000	8000	8000	0
371	20241015	130700	182578260	8000	8000	8000	8000	0
372	20241015	130600	182578260	8000	8000	8000	8000	0
373	20241015	130500	182578260	8000	8000	8000	8000	50
374	20241015	130400	182178260	8000	8000	8000	8000	25
375	20241015	130300	181978260	7980	7980	7980	7980	0
376	20241015	130200	181978260	7980	7980	7980	7980	0
377	20241015	130100	181978260	7980	7980	7980	7980	0
378	20241015	130000	181978260	7980	7980	7980	7980	0
379	20241015	125900	181978260	7980	7980	7980	7980	0
380	20241015	125800	181978260	7980	7980	7980	7980	0
381	20241015	125700	181978260	7980	7980	7980	7980	0
382	20241015	125600	181978260	7980	7980	7980	7980	0
383	20241015	125500	181978260	7980	7980	7980	7980	0
384	20241015	125400	181978260	7980	7980	7980	7980	0
385	20241015	125300	181978260	7980	7980	7980	7980	0
386	20241015	125200	181978260	7980	7980	7980	7980	0
387	20241015	125100	181978260	7980	7980	7980	7980	0
388	20241015	125000	181978260	7980	7980	7980	7980	400
389	20241015	124900	178786260	7980	7980	7980	7980	0
390	20241015	124800	178786260	7980	7990	7990	7980	50
391	20241015	124700	178386880	8000	8000	8000	8000	0
392	20241015	124600	178386880	8000	8000	8000	8000	0
393	20241015	124500	178386880	8000	8000	8000	8000	0
394	20241015	124400	178386880	8000	8000	8000	8000	0
395	20241015	124300	178386880	8000	8000	8000	8000	0
396	20241015	124200	178386880	8000	8000	8000	8000	13
397	20241015	124100	178282880	8010	8010	8010	8010	0
398	20241015	124000	178282880	8010	8010	8010	8010	9
399	20241015	123900	178210790	8020	8020	8020	8020	50
400	20241015	123800	177809790	8020	8020	8020	8020	0
401	20241015	123700	177809790	8020	8020	8020	8020	20
402	20241015	123600	177649390	8020	8020	8020	8020	1
403	20241015	123500	177641370	8030	8030	8030	8030	0
404	20241015	123400	177641370	8030	8030	8030	8030	0
405	20241015	123300	177641370	8030	8030	8030	8030	3
406	20241015	123200	177617280	8020	8020	8020	8020	191
407	20241015	123100	176085460	8010	8010	8010	8010	0
408	20241015	123000	176085460	8010	8010	8010	8010	0
409	20241015	122900	176085460	8010	8010	8010	8010	0
410	20241015	122800	176085460	8010	8010	8010	8010	2
411	20241015	122700	176069440	8020	8020	8020	8020	0
412	20241015	122600	176069440	8020	8020	8020	8020	5
413	20241015	122500	176029340	8020	8020	8020	8020	0
414	20241015	122400	176029340	8020	8020	8020	8020	0
415	20241015	122300	176029340	8020	8020	8020	8020	0
416	20241015	122200	176029340	8020	8020	8020	8020	0
417	20241015	122100	176029340	8020	8020	8020	8020	1
418	20241015	122000	176021320	7980	7990	7990	7980	30
419	20241015	121900	175781800	7990	7990	7990	7990	0
420	20241015	121800	175781800	7990	7990	7990	7990	0
421	20241015	121700	175781800	7990	7990	7990	7990	1
422	20241015	121600	175773810	7990	7990	7990	7990	7
423	20241015	121500	175717880	8020	8020	8020	8020	0
424	20241015	121400	175717880	8020	8020	8020	8020	0
425	20241015	121300	175717880	8020	8020	8020	8020	0
426	20241015	121200	175717880	8020	8020	8020	8020	0
427	20241015	121100	175717880	8020	8020	8020	8020	0
428	20241015	121000	175717880	8020	8020	8020	8020	171
429	20241015	120900	174346460	8020	8020	8020	8020	7
430	20241015	120800	174290320	8020	8020	8020	8020	23
431	20241015	120700	174105860	8020	7990	8020	7990	63
432	20241015	120600	173600750	7990	7990	7990	7990	0
433	20241015	120500	173600750	7990	7990	7990	7990	0
434	20241015	120400	173600750	7990	7990	7990	7990	4
435	20241015	120300	173568790	8020	8020	8020	8020	62
436	20241015	120200	173071550	8010	8010	8010	8010	0
437	20241015	120100	173071550	8010	8010	8010	8010	24
438	20241015	120000	172879310	7990	7990	7990	7990	0
439	20241015	115900	172879310	7990	7990	7990	7990	0
440	20241015	115800	172879310	7990	7990	7990	7990	0
441	20241015	115700	172879310	7990	7990	7990	7990	0
442	20241015	115600	172879310	7990	7990	7990	7990	0
443	20241015	115500	172879310	7990	7990	7990	7990	1
444	20241015	115400	172871320	7980	7980	7980	7980	0
445	20241015	115300	172871320	7980	7980	7980	7980	0
446	20241015	115200	172871320	7980	7980	7980	7980	0
447	20241015	115100	172871320	7980	7980	7980	7980	0
448	20241015	115000	172871320	7980	7980	7980	7980	0
449	20241015	114900	172871320	7980	7980	7980	7980	0
450	20241015	114800	172871320	7980	7980	7980	7980	0
451	20241015	114700	172871320	7980	7980	7980	7980	0
452	20241015	114600	172871320	7980	7990	7990	7980	370
453	20241015	114500	169916660	8040	8040	8040	8040	0
454	20241015	114400	169916660	8040	8040	8040	8040	0
455	20241015	114300	169916660	8040	8040	8040	8040	0
456	20241015	114200	169916660	8040	8040	8040	8040	0
457	20241015	114100	169916660	8040	8040	8040	8040	0
458	20241015	114000	169916660	8040	8040	8040	8040	0
459	20241015	113900	169916660	8040	8040	8040	8040	0
460	20241015	113800	169916660	8040	8040	8040	8040	0
461	20241015	113700	169916660	8040	8040	8040	8040	0
462	20241015	113600	169916660	8040	8040	8040	8040	0
463	20241015	113500	169916660	8040	8040	8040	8040	0
464	20241015	113400	169916660	8040	8040	8040	8040	0
465	20241015	113300	169916660	8040	8040	8040	8040	0
466	20241015	113200	169916660	8040	8030	8040	8030	370
467	20241015	113100	166943400	8030	8030	8030	8030	0
468	20241015	113000	166943400	8030	8030	8030	8030	953
469	20241015	112900	159290810	8030	8020	8030	8020	2347
470	20241015	112800	140455400	8020	8020	8020	8020	0
471	20241015	112700	140455400	8020	8020	8020	8020	166
472	20241015	112600	139124080	8020	8020	8020	8020	10
473	20241015	112500	139043880	8040	8040	8040	8040	0
474	20241015	112400	139043880	8040	8040	8040	8040	0
475	20241015	112300	139043880	8040	8040	8040	8040	0
476	20241015	112200	139043880	8040	8040	8040	8040	0
477	20241015	112100	139043880	8040	8040	8040	8040	0
478	20241015	112000	139043880	8040	8040	8040	8040	0
479	20241015	111900	139043880	8040	8040	8040	8040	0
480	20241015	111800	139043880	8040	8040	8040	8040	0
481	20241015	111700	139043880	8040	8040	8040	8040	0
482	20241015	111600	139043880	8040	8040	8040	8040	0
483	20241015	111500	139043880	8040	8040	8040	8040	0
484	20241015	111400	139043880	8040	8040	8040	8040	0
485	20241015	111300	139043880	8040	8040	8040	8040	0
486	20241015	111200	139043880	8040	8040	8040	8040	1
487	20241015	111100	139035840	8050	8010	8050	8010	100
488	20241015	111000	138232660	8000	8000	8000	8000	0
489	20241015	110900	138232660	8000	8000	8000	8000	4
490	20241015	110800	138200660	8000	8000	8000	8000	6
491	20241015	110700	138152660	8000	8000	8000	8000	10
492	20241015	110600	138072660	8000	8000	8000	8000	50
493	20241015	110500	137672660	8000	8000	8000	8000	31
494	20241015	110400	137424660	8000	8000	8000	8000	0
495	20241015	110300	137424660	8000	8000	8000	8000	4
496	20241015	110200	137392660	7990	7990	7990	7990	500
497	20241015	110100	133397660	7980	7980	7980	7980	20
498	20241015	110000	133238060	7960	7960	7960	7960	23
499	20241015	105900	133054980	7980	7980	7980	7980	0
500	20241015	105800	133054980	7980	7980	7980	7980	1607
501	20241015	105700	120231120	7970	7970	7970	7970	0
502	20241015	105600	120231120	7970	7970	7970	7970	124
503	20241015	105500	119242840	7970	7950	7970	7950	333
504	20241015	105400	116589490	7950	7950	7950	7950	0
505	20241015	105300	116589490	7950	7950	7950	7950	0
506	20241015	105200	116589490	7950	7970	7970	7950	5
507	20241015	105100	116549720	7970	7970	7970	7970	5
508	20241015	105000	116509870	7970	7970	7970	7970	0
509	20241015	104900	116509870	7970	7970	7970	7970	170
510	20241015	104800	115154970	7970	7970	7970	7970	0
511	20241015	104700	115154970	7970	7970	7970	7970	200
512	20241015	104600	113560970	7970	7970	7970	7970	409
513	20241015	104500	110301240	7970	7970	7970	7970	0
514	20241015	104400	110301240	7970	7970	7970	7970	0
515	20241015	104300	110301240	7970	7970	7970	7970	0
516	20241015	104200	110301240	7970	7970	7970	7970	0
517	20241015	104100	110301240	7970	7970	7970	7970	0
518	20241015	104000	110301240	7970	7970	7970	7970	0
519	20241015	103900	110301240	7970	7970	7970	7970	0
520	20241015	103800	110301240	7970	7950	7970	7950	12
521	20241015	103700	110205640	7960	7960	7960	7960	0
522	20241015	103600	110205640	7960	7960	7960	7960	0
523	20241015	103500	110205640	7960	7960	7960	7960	0
524	20241015	103400	110205640	7960	7960	7960	7960	0
525	20241015	103300	110205640	7960	7960	7960	7960	0
526	20241015	103200	110205640	7960	7960	7960	7960	1
527	20241015	103100	110197680	7960	7960	7960	7960	2
528	20241015	103000	110181760	7950	7950	7950	7950	94
529	20241015	102900	109434460	7960	7960	7960	7960	5
530	20241015	102800	109394660	7960	7960	7960	7960	0
531	20241015	102700	109394660	7960	7960	7960	7960	0
532	20241015	102600	109394660	7960	7960	7960	7960	42
533	20241015	102500	109060340	7970	7970	7970	7970	0
534	20241015	102400	109060340	7970	7970	7970	7970	1
535	20241015	102300	109052370	7990	7990	7990	7990	0
536	20241015	102200	109052370	7990	7990	7990	7990	0
537	20241015	102100	109052370	7990	7990	7990	7990	0
538	20241015	102000	109052370	7990	7990	7990	7990	0
539	20241015	101900	109052370	7990	7990	7990	7990	0
540	20241015	101800	109052370	7990	7990	7990	7990	1
541	20241015	101700	109044380	7960	7960	7960	7960	0
542	20241015	101600	109044380	7960	7970	7980	7960	760
543	20241015	101500	102992700	7970	7970	7970	7970	100
544	20241015	101400	102195700	8000	8000	8000	8000	0
545	20241015	101300	102195700	8000	8000	8000	8000	0
546	20241015	101200	102195700	8000	8000	8000	8000	0
547	20241015	101100	102195700	8000	7990	8000	7990	41
548	20241015	101000	101868000	7980	7980	7980	7980	0
549	20241015	100900	101868000	7980	7990	7990	7980	289
550	20241015	100800	99561660	7990	7990	7990	7990	12
551	20241015	100700	99465780	8000	8000	8000	8000	2
552	20241015	100600	99449780	8000	7990	8000	7990	8
553	20241015	100500	99385810	8000	8000	8000	8000	11
554	20241015	100400	99297810	7990	7990	7990	7990	1
555	20241015	100300	99289820	7980	7980	7980	7980	0
556	20241015	100200	99289820	7980	7980	7980	7980	0
557	20241015	100100	99289820	7980	7980	7980	7980	200
558	20241015	100000	97693820	7980	7980	7980	7980	0
559	20241015	095900	97693820	7980	7980	7980	7980	100
560	20241015	095800	96895820	7980	7980	7980	7980	0
561	20241015	095700	96895820	7980	7980	7980	7980	0
562	20241015	095600	96895820	7980	7980	7980	7980	32
563	20241015	095500	96640460	8010	8010	8010	8010	0
564	20241015	095400	96640460	8010	8010	8010	8010	0
565	20241015	095300	96640460	8010	8010	8010	8010	0
566	20241015	095200	96640460	8010	7970	8010	7970	118
567	20241015	095100	95695400	7970	7970	7970	7970	26
568	20241015	095000	95488180	7970	7960	7970	7960	500
569	20241015	094900	91508170	7960	7960	7960	7960	0
570	20241015	094800	91508170	7960	7960	7960	7960	0
571	20241015	094700	91508170	7960	7960	7960	7960	161
572	20241015	094600	90226610	7960	7970	7970	7960	1341
573	20241015	094500	79539260	7980	7980	7980	7980	153
574	20241015	094400	78318320	8000	8000	8000	7990	1875
575	20241015	094300	63325070	8020	8000	8020	8000	138
576	20241015	094200	62221050	8020	8020	8020	8020	1
577	20241015	094100	62213030	8020	8020	8020	8020	3
578	20241015	094000	62188970	7990	7990	7990	7990	1
579	20241015	093900	62180980	7990	8000	8000	7990	11
580	20241015	093800	62092990	8000	8000	8000	8000	0
581	20241015	093700	62092990	8000	8010	8010	8000	325
582	20241015	093600	59491740	8010	8010	8010	8010	2149
583	20241015	093500	42278250	8010	8010	8010	8010	0
584	20241015	093400	42278250	8010	8020	8020	8010	827
585	20241015	093300	35645820	8030	8040	8040	8030	12
586	20241015	093200	35549450	8060	8060	8060	8060	0
587	20241015	093100	35549450	8060	8060	8060	8060	0
588	20241015	093000	35549450	8060	8060	8060	8060	17
589	20241015	092900	35412430	8020	8020	8020	8020	0
590	20241015	092800	35412430	8020	8030	8030	8020	200
591	20241015	092700	33808380	8020	8020	8020	8020	78
592	20241015	092600	33182820	8020	8020	8020	8020	0
593	20241015	092500	33182820	8020	8020	8020	8020	13
594	20241015	092400	33078560	8020	8020	8020	8020	34
595	20241015	092300	32805880	8010	8010	8010	8010	0
596	20241015	092200	32805880	8010	8040	8040	8010	310
597	20241015	092100	30318130	8040	8040	8040	8040	3
598	20241015	092000	30294010	8060	8060	8060	8060	184
599	20241015	091900	28810970	8100	8090	8100	8090	100
600	20241015	091800	28001860	8070	8070	8070	8070	0
601	20241015	091700	28001860	8070	8070	8070	8070	11
602	20241015	091600	27913090	8060	8060	8060	8060	53
603	20241015	091500	27485910	8070	8060	8070	8060	302
604	20241015	091400	25049900	8060	8060	8060	8060	190
605	20241015	091300	23518500	8070	8070	8070	8060	97
606	20241015	091200	22736070	8070	8070	8070	8070	0
607	20241015	091100	22736070	8070	8070	8070	8070	10
608	20241015	091000	22655370	8060	8070	8070	8060	633
609	20241015	090900	17552460	8080	8090	8090	8080	103
610	20241015	090800	16719460	8090	8090	8090	8090	2
611	20241015	090700	16703280	8090	8070	8090	8070	36
612	20241015	090600	16412740	8040	8040	8040	8040	7
613	20241015	090500	16356460	8070	8050	8070	8010	530
614	20241015	090400	12093530	8050	8050	8050	8050	5
615	20241015	090300	12053280	8050	8050	8050	8050	142
616	20241015	090200	10910180	8050	8030	8050	8030	101
617	20241015	090100	10099130	8020	8030	8030	8020	97
618	20241015	090000	9320570	8010	8000	8010	8000	1165