KissMeData/052330/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193400	498075750	7940	7940	7940	7940	1479
3	20241010	193300	498075750	7940	7940	7940	7940	0
4	20241010	193200	498075750	7940	7940	7940	7940	0
5	20241010	193100	498075750	7940	7940	7940	7940	0
6	20241010	193000	498075750	7940	7940	7940	7940	0
7	20241010	192900	498075750	7940	7940	7940	7940	0
8	20241010	192800	498075750	7940	7940	7940	7940	0
9	20241010	192700	498075750	7940	7940	7940	7940	0
10	20241010	192600	498075750	7940	7940	7940	7940	0
11	20241010	192500	498075750	7940	7940	7940	7940	0
12	20241010	192400	498075750	7940	7940	7940	7940	0
13	20241010	192300	498075750	7940	7940	7940	7940	0
14	20241010	192200	498075750	7940	7940	7940	7940	0
15	20241010	192100	498075750	7940	7940	7940	7940	0
16	20241010	192000	498075750	7940	7940	7940	7940	0
17	20241010	191900	498075750	7940	7940	7940	7940	0
18	20241010	191800	498075750	7940	7940	7940	7940	0
19	20241010	191700	498075750	7940	7940	7940	7940	0
20	20241010	191600	498075750	7940	7940	7940	7940	0
21	20241010	191500	498075750	7940	7940	7940	7940	0
22	20241010	191400	498075750	7940	7940	7940	7940	0
23	20241010	191300	498075750	7940	7940	7940	7940	0
24	20241010	191200	498075750	7940	7940	7940	7940	0
25	20241010	191100	498075750	7940	7940	7940	7940	0
26	20241010	191000	498075750	7940	7940	7940	7940	0
27	20241010	190900	498075750	7940	7940	7940	7940	0
28	20241010	190800	498075750	7940	7940	7940	7940	0
29	20241010	190700	498075750	7940	7940	7940	7940	0
30	20241010	190600	498075750	7940	7940	7940	7940	0
31	20241010	190500	498075750	7940	7940	7940	7940	0
32	20241010	190400	498075750	7940	7940	7940	7940	1479
33	20241010	190300	498075750	7940	7940	7940	7940	0
34	20241010	190200	498075750	7940	7940	7940	7940	0
35	20241010	190100	498075750	7940	7940	7940	7940	0
36	20241010	190000	498075750	7940	7940	7940	7940	0
37	20241010	185900	498075750	7940	7940	7940	7940	0
38	20241010	185800	498075750	7940	7940	7940	7940	0
39	20241010	185700	498075750	7940	7940	7940	7940	0
40	20241010	185600	498075750	7940	7940	7940	7940	0
41	20241010	185500	498075750	7940	7940	7940	7940	0
42	20241010	185400	498075750	7940	7940	7940	7940	0
43	20241010	185300	498075750	7940	7940	7940	7940	0
44	20241010	185200	498075750	7940	7940	7940	7940	0
45	20241010	185100	498075750	7940	7940	7940	7940	0
46	20241010	185000	498075750	7940	7940	7940	7940	0
47	20241010	184900	498075750	7940	7940	7940	7940	0
48	20241010	184800	498075750	7940	7940	7940	7940	0
49	20241010	184700	498075750	7940	7940	7940	7940	0
50	20241010	184600	498075750	7940	7940	7940	7940	0
51	20241010	184500	498075750	7940	7940	7940	7940	0
52	20241010	184400	498075750	7940	7940	7940	7940	0
53	20241010	184300	498075750	7940	7940	7940	7940	0
54	20241010	184200	498075750	7940	7940	7940	7940	0
55	20241010	184100	498075750	7940	7940	7940	7940	0
56	20241010	184000	498075750	7940	7940	7940	7940	0
57	20241010	183900	498075750	7940	7940	7940	7940	0
58	20241010	183800	498075750	7940	7940	7940	7940	0
59	20241010	183700	498075750	7940	7940	7940	7940	0
60	20241010	183600	498075750	7940	7940	7940	7940	0
61	20241010	183500	498075750	7940	7940	7940	7940	0
62	20241010	183400	498075750	7940	7940	7940	7940	1479
63	20241010	183300	498075750	7940	7940	7940	7940	0
64	20241010	183200	498075750	7940	7940	7940	7940	0
65	20241010	183100	498075750	7940	7940	7940	7940	0
66	20241010	183000	498075750	7940	7940	7940	7940	0
67	20241010	182900	498075750	7940	7940	7940	7940	0
68	20241010	182800	498075750	7940	7940	7940	7940	0
69	20241010	182700	498075750	7940	7940	7940	7940	0
70	20241010	182600	498075750	7940	7940	7940	7940	0
71	20241010	182500	498075750	7940	7940	7940	7940	0
72	20241010	182400	498075750	7940	7940	7940	7940	0
73	20241010	182300	498075750	7940	7940	7940	7940	0
74	20241010	182200	498075750	7940	7940	7940	7940	0
75	20241010	182100	498075750	7940	7940	7940	7940	0
76	20241010	182000	498075750	7940	7940	7940	7940	0
77	20241010	181900	498075750	7940	7940	7940	7940	0
78	20241010	181800	498075750	7940	7940	7940	7940	0
79	20241010	181700	498075750	7940	7940	7940	7940	0
80	20241010	181600	498075750	7940	7940	7940	7940	0
81	20241010	181500	498075750	7940	7940	7940	7940	0
82	20241010	181400	498075750	7940	7940	7940	7940	0
83	20241010	181300	498075750	7940	7940	7940	7940	0
84	20241010	181200	498075750	7940	7940	7940	7940	0
85	20241010	181100	498075750	7940	7940	7940	7940	0
86	20241010	181000	498075750	7940	7940	7940	7940	0
87	20241010	180900	498075750	7940	7940	7940	7940	0
88	20241010	180800	498075750	7940	7940	7940	7940	0
89	20241010	180700	498075750	7940	7940	7940	7940	0
90	20241010	180600	498075750	7940	7940	7940	7940	0
91	20241010	180500	498075750	7940	7940	7940	7940	0
92	20241010	180400	498075750	7940	7940	7940	7940	1479
93	20241010	180300	498075750	7940	7940	7940	7940	0
94	20241010	180200	498075750	7940	7940	7940	7940	0
95	20241010	180100	498075750	7940	7940	7940	7940	0
96	20241010	180000	498075750	7940	7940	7940	7940	0
97	20241010	175900	498075750	7940	7940	7940	7940	0
98	20241010	175800	498075750	7940	7940	7940	7940	0
99	20241010	175700	498075750	7940	7940	7940	7940	0
100	20241010	175600	498075750	7940	7940	7940	7940	0
101	20241010	175500	498075750	7940	7940	7940	7940	0
102	20241010	175400	498075750	7940	7940	7940	7940	0
103	20241010	175300	498075750	7940	7940	7940	7940	0
104	20241010	175200	498075750	7940	7940	7940	7940	0
105	20241010	175100	498075750	7940	7940	7940	7940	0
106	20241010	175000	498075750	7940	7940	7940	7940	0
107	20241010	174900	498075750	7940	7940	7940	7940	0
108	20241010	174800	498075750	7940	7940	7940	7940	0
109	20241010	174700	498075750	7940	7940	7940	7940	0
110	20241010	174600	498075750	7940	7940	7940	7940	0
111	20241010	174500	498075750	7940	7940	7940	7940	0
112	20241010	174400	498075750	7940	7940	7940	7940	0
113	20241010	174300	498075750	7940	7940	7940	7940	0
114	20241010	174200	498075750	7940	7940	7940	7940	0
115	20241010	174100	498075750	7940	7940	7940	7940	0
116	20241010	174000	498075750	7940	7940	7940	7940	0
117	20241010	173900	498075750	7940	7940	7940	7940	0
118	20241010	173800	498075750	7940	7940	7940	7940	0
119	20241010	173700	498075750	7940	7940	7940	7940	0
120	20241010	173600	498075750	7940	7940	7940	7940	0
121	20241010	173500	498075750	7940	7940	7940	7940	0
122	20241010	173400	498075750	7940	7940	7940	7940	1479
123	20241010	173300	498075750	7940	7940	7940	7940	0
124	20241010	173200	498075750	7940	7940	7940	7940	0
125	20241010	173100	498075750	7940	7940	7940	7940	0
126	20241010	173000	498075750	7940	7940	7940	7940	0
127	20241010	172900	498075750	7940	7940	7940	7940	0
128	20241010	172800	498075750	7940	7940	7940	7940	0
129	20241010	172700	498075750	7940	7940	7940	7940	0
130	20241010	172600	498075750	7940	7940	7940	7940	0
131	20241010	172500	498075750	7940	7940	7940	7940	0
132	20241010	172400	498075750	7940	7940	7940	7940	0
133	20241010	172300	498075750	7940	7940	7940	7940	0
134	20241010	172200	498075750	7940	7940	7940	7940	0
135	20241010	172100	498075750	7940	7940	7940	7940	0
136	20241010	172000	498075750	7940	7940	7940	7940	0
137	20241010	171900	498075750	7940	7940	7940	7940	0
138	20241010	171800	498075750	7940	7940	7940	7940	0
139	20241010	171700	498075750	7940	7940	7940	7940	0
140	20241010	171600	498075750	7940	7940	7940	7940	0
141	20241010	171500	498075750	7940	7940	7940	7940	0
142	20241010	171400	498075750	7940	7940	7940	7940	0
143	20241010	171300	498075750	7940	7940	7940	7940	0
144	20241010	171200	498075750	7940	7940	7940	7940	0
145	20241010	171100	498075750	7940	7940	7940	7940	0
146	20241010	171000	498075750	7940	7940	7940	7940	0
147	20241010	170900	498075750	7940	7940	7940	7940	0
148	20241010	170800	498075750	7940	7940	7940	7940	0
149	20241010	170700	498075750	7940	7940	7940	7940	0
150	20241010	170600	498075750	7940	7940	7940	7940	0
151	20241010	170500	498075750	7940	7940	7940	7940	0
152	20241010	170400	498075750	7940	7940	7940	7940	1479
153	20241010	170300	498075750	7940	7940	7940	7940	0
154	20241010	170200	498075750	7940	7940	7940	7940	0
155	20241010	170100	498075750	7940	7940	7940	7940	0
156	20241010	170000	498075750	7940	7940	7940	7940	0
157	20241010	165900	498075750	7940	7940	7940	7940	0
158	20241010	165800	498075750	7940	7940	7940	7940	0
159	20241010	165700	498075750	7940	7940	7940	7940	0
160	20241010	165600	498075750	7940	7940	7940	7940	0
161	20241010	165500	498075750	7940	7940	7940	7940	0
162	20241010	165400	498075750	7940	7940	7940	7940	0
163	20241010	165300	498075750	7940	7940	7940	7940	0
164	20241010	165200	498075750	7940	7940	7940	7940	0
165	20241010	165100	498075750	7940	7940	7940	7940	0
166	20241010	165000	498075750	7940	7940	7940	7940	0
167	20241010	164900	498075750	7940	7940	7940	7940	0
168	20241010	164800	498075750	7940	7940	7940	7940	0
169	20241010	164700	498075750	7940	7940	7940	7940	0
170	20241010	164600	498075750	7940	7940	7940	7940	0
171	20241010	164500	498075750	7940	7940	7940	7940	0
172	20241010	164400	498075750	7940	7940	7940	7940	0
173	20241010	164300	498075750	7940	7940	7940	7940	0
174	20241010	164200	498075750	7940	7940	7940	7940	0
175	20241010	164100	498075750	7940	7940	7940	7940	0
176	20241010	164000	498075750	7940	7940	7940	7940	0
177	20241010	163900	498075750	7940	7940	7940	7940	0
178	20241010	163800	498075750	7940	7940	7940	7940	0
179	20241010	163700	498075750	7940	7940	7940	7940	0
180	20241010	163600	498075750	7940	7940	7940	7940	0
181	20241010	163500	498075750	7940	7940	7940	7940	0
182	20241010	163400	498075750	7940	7940	7940	7940	1479
183	20241010	163300	498075750	7940	7940	7940	7940	0
184	20241010	163200	498075750	7940	7940	7940	7940	0
185	20241010	163100	498075750	7940	7940	7940	7940	0
186	20241010	163000	498075750	7940	7940	7940	7940	0
187	20241010	162900	498075750	7940	7940	7940	7940	0
188	20241010	162800	498075750	7940	7940	7940	7940	0
189	20241010	162700	498075750	7940	7940	7940	7940	0
190	20241010	162600	498075750	7940	7940	7940	7940	0
191	20241010	162500	498075750	7940	7940	7940	7940	0
192	20241010	162400	498075750	7940	7940	7940	7940	0
193	20241010	162300	498075750	7940	7940	7940	7940	0
194	20241010	162200	498075750	7940	7940	7940	7940	0
195	20241010	162100	498075750	7940	7940	7940	7940	0
196	20241010	162000	498075750	7940	7940	7940	7940	0
197	20241010	161900	498075750	7940	7940	7940	7940	0
198	20241010	161800	498075750	7940	7940	7940	7940	0
199	20241010	161700	498075750	7940	7940	7940	7940	0
200	20241010	161600	498075750	7940	7940	7940	7940	0
201	20241010	161500	498075750	7940	7940	7940	7940	0
202	20241010	161400	498075750	7940	7940	7940	7940	0
203	20241010	161300	498075750	7940	7940	7940	7940	0
204	20241010	161200	498075750	7940	7940	7940	7940	0
205	20241010	161100	498075750	7940	7940	7940	7940	0
206	20241010	161000	498075750	7940	7940	7940	7940	0
207	20241010	160900	498075750	7940	7940	7940	7940	0
208	20241010	160800	498075750	7940	7940	7940	7940	0
209	20241010	160700	498075750	7940	7940	7940	7940	0
210	20241010	160600	498075750	7940	7940	7940	7940	0
211	20241010	160500	498075750	7940	7940	7940	7940	0
212	20241010	160400	498075750	7940	7940	7940	7940	1479
213	20241010	160300	498075750	7940	7940	7940	7940	0
214	20241010	160200	498075750	7940	7940	7940	7940	0
215	20241010	160100	498075750	7940	7940	7940	7940	0
216	20241010	160000	498075750	7940	7940	7940	7940	0
217	20241010	155900	498075750	7940	7940	7940	7940	0
218	20241010	155800	498075750	7940	7940	7940	7940	0
219	20241010	155700	498075750	7940	7940	7940	7940	0
220	20241010	155600	498075750	7940	7940	7940	7940	0
221	20241010	155500	498075750	7940	7940	7940	7940	0
222	20241010	155400	498075750	7940	7940	7940	7940	0
223	20241010	155300	498075750	7940	7940	7940	7940	0
224	20241010	155200	498075750	7940	7940	7940	7940	0
225	20241010	155100	498075750	7940	7940	7940	7940	0
226	20241010	155000	498075750	7940	7940	7940	7940	0
227	20241010	154900	498075750	7940	7940	7940	7940	0
228	20241010	154800	498075750	7940	7940	7940	7940	0
229	20241010	154700	498075750	7940	7940	7940	7940	0
230	20241010	154600	498075750	7940	7940	7940	7940	0
231	20241010	154500	498075750	7940	7940	7940	7940	0
232	20241010	154400	498075750	7940	7940	7940	7940	0
233	20241010	154300	498075750	7940	7940	7940	7940	0
234	20241010	154200	498075750	7940	7940	7940	7940	0
235	20241010	154100	498075750	7940	7940	7940	7940	0
236	20241010	154000	498075750	7940	7940	7940	7940	0
237	20241010	153900	498075750	7940	7940	7940	7940	0
238	20241010	153800	498075750	7940	7940	7940	7940	0
239	20241010	153700	498075750	7940	7940	7940	7940	0
240	20241010	153600	498075750	7940	7940	7940	7940	0
241	20241010	153500	498075750	7940	7940	7940	7940	0
242	20241010	153400	498075750	7940	7940	7940	7940	1479
243	20241010	153300	498075750	7940	7940	7940	7940	0
244	20241010	153200	498075750	7940	7940	7940	7940	0
245	20241010	153100	498075750	7940	7940	7940	7940	0
246	20241010	153000	498075750	7940	7940	7940	7940	1479
247	20241010	152900	486332490	7920	7920	7920	7920	0
248	20241010	152800	486332490	7920	7920	7920	7920	0
249	20241010	152700	486332490	7920	7920	7920	7920	0
250	20241010	152600	486332490	7920	7920	7920	7920	0
251	20241010	152500	486332490	7920	7920	7920	7920	0
252	20241010	152400	486332490	7920	7920	7920	7920	0
253	20241010	152300	486332490	7920	7920	7920	7920	0
254	20241010	152200	486332490	7920	7920	7920	7920	0
255	20241010	152100	486332490	7920	7920	7920	7920	0
256	20241010	152000	486332490	7920	7920	7920	7920	0
257	20241010	151900	486332490	7920	7870	7920	7870	1700
258	20241010	151800	472880780	7880	7890	7890	7880	22
259	20241010	151700	472707400	7910	7910	7910	7910	0
260	20241010	151600	472707400	7910	7910	7910	7910	0
261	20241010	151500	472707400	7910	7910	7910	7910	0
262	20241010	151400	472707400	7910	7910	7910	7910	0
263	20241010	151300	472707400	7910	7910	7910	7910	0
264	20241010	151200	472707400	7910	7880	7910	7880	13
265	20241010	151100	472604870	7900	7900	7900	7900	724
266	20241010	151000	466885270	7880	7880	7880	7880	0
267	20241010	150900	466885270	7880	7880	7900	7880	45
268	20241010	150800	466530010	7900	7900	7900	7900	0
269	20241010	150700	466530010	7900	7900	7900	7900	0
270	20241010	150600	466530010	7900	7900	7900	7900	6
271	20241010	150500	466482610	7900	7900	7900	7900	0
272	20241010	150400	466482610	7900	7890	7900	7890	20
273	20241010	150300	466324760	7900	7900	7900	7900	0
274	20241010	150200	466324760	7900	7900	7900	7900	0
275	20241010	150100	466324760	7900	7900	7900	7900	33
276	20241010	150000	466064060	7880	7880	7880	7880	0
277	20241010	145900	466064060	7880	7880	7880	7880	2
278	20241010	145800	466048300	7870	7870	7870	7870	0
279	20241010	145700	466048300	7870	7870	7870	7870	0
280	20241010	145600	466048300	7870	7870	7870	7870	0
281	20241010	145500	466048300	7870	7870	7870	7870	0
282	20241010	145400	466048300	7870	7870	7870	7870	0
283	20241010	145300	466048300	7870	7870	7870	7870	0
284	20241010	145200	466048300	7870	7870	7870	7870	0
285	20241010	145100	466048300	7870	7870	7870	7870	0
286	20241010	145000	466048300	7870	7870	7870	7870	0
287	20241010	144900	466048300	7870	7870	7870	7870	88
288	20241010	144800	465355740	7850	7890	7890	7850	400
289	20241010	144700	462213150	7920	7920	7920	7920	0
290	20241010	144600	462213150	7920	7920	7920	7920	0
291	20241010	144500	462213150	7920	7920	7920	7920	3
292	20241010	144400	462189390	7900	7910	7910	7900	3363
293	20241010	144300	435621250	7910	7920	7920	7910	2049
294	20241010	144200	419412230	7910	7910	7910	7910	104
295	20241010	144100	418589590	7910	7920	7920	7910	1904
296	20241010	144000	403528160	7930	7930	7930	7930	28
297	20241010	143900	403306120	7930	7930	7930	7930	0
298	20241010	143800	403306120	7930	7930	7930	7930	0
299	20241010	143700	403306120	7930	7920	7930	7920	41
300	20241010	143600	402981210	7940	7940	7940	7940	0
301	20241010	143500	402981210	7940	7940	7940	7940	0
302	20241010	143400	402981210	7940	7940	7940	7940	0
303	20241010	143300	402981210	7940	7940	7940	7940	0
304	20241010	143200	402981210	7940	7940	7940	7940	0
305	20241010	143100	402981210	7940	7940	7940	7940	2
306	20241010	143000	402965330	7920	7920	7920	7920	9
307	20241010	142900	402894050	7940	7940	7940	7940	0
308	20241010	142800	402894050	7940	7940	7940	7940	0
309	20241010	142700	402894050	7940	7940	7940	7940	0
310	20241010	142600	402894050	7940	7940	7940	7940	0
311	20241010	142500	402894050	7940	7940	7940	7940	0
312	20241010	142400	402894050	7940	7920	7940	7920	124
313	20241010	142300	401911910	7920	7920	7920	7920	41
314	20241010	142200	401587190	7940	7940	7940	7940	0
315	20241010	142100	401587190	7940	7940	7940	7940	0
316	20241010	142000	401587190	7940	7940	7940	7940	0
317	20241010	141900	401587190	7940	7920	7940	7920	212
318	20241010	141800	399908110	7940	7940	7940	7940	0
319	20241010	141700	399908110	7940	7930	7940	7920	473
320	20241010	141600	396158550	7940	7940	7940	7940	0
321	20241010	141500	396158550	7940	7940	7940	7940	0
322	20241010	141400	396158550	7940	7940	7940	7940	33
323	20241010	141300	395896530	7940	7940	7940	7940	0
324	20241010	141200	395896530	7940	7940	7940	7940	0
325	20241010	141100	395896530	7940	7940	7940	7940	0
326	20241010	141000	395896530	7940	7940	7940	7940	0
327	20241010	140900	395896530	7940	7940	7940	7940	0
328	20241010	140800	395896530	7940	7940	7940	7940	0
329	20241010	140700	395896530	7940	7940	7940	7940	0
330	20241010	140600	395896530	7940	7940	7940	7940	33
331	20241010	140500	395634510	7940	7940	7940	7940	10
332	20241010	140400	395555110	7940	7940	7940	7940	0
333	20241010	140300	395555110	7940	7940	7940	7940	0
334	20241010	140200	395555110	7940	7940	7940	7940	0
335	20241010	140100	395555110	7940	7940	7940	7940	0
336	20241010	140000	395555110	7940	7940	7940	7940	0
337	20241010	135900	395555110	7940	7940	7940	7940	0
338	20241010	135800	395555110	7940	7940	7940	7940	0
339	20241010	135700	395555110	7940	7940	7940	7940	33
340	20241010	135600	395293090	7940	7940	7940	7940	0
341	20241010	135500	395293090	7940	7940	7940	7940	0
342	20241010	135400	395293090	7940	7940	7940	7940	0
343	20241010	135300	395293090	7940	7940	7940	7940	0
344	20241010	135200	395293090	7940	7940	7940	7940	0
345	20241010	135100	395293090	7940	7940	7940	7940	0
346	20241010	135000	395293090	7940	7940	7940	7940	0
347	20241010	134900	395293090	7940	7940	7940	7940	0
348	20241010	134800	395293090	7940	7940	7940	7940	0
349	20241010	134700	395293090	7940	7940	7940	7940	0
350	20241010	134600	395293090	7940	7940	7940	7940	0
351	20241010	134500	395293090	7940	7940	7940	7940	0
352	20241010	134400	395293090	7940	7940	7940	7940	0
353	20241010	134300	395293090	7940	7940	7940	7940	0
354	20241010	134200	395293090	7940	7940	7940	7940	3
355	20241010	134100	395269270	7920	7930	7930	7920	411
356	20241010	134000	392011890	7940	7940	7940	7940	0
357	20241010	133900	392011890	7940	7940	7940	7940	0
358	20241010	133800	392011890	7940	7940	7940	7940	0
359	20241010	133700	392011890	7940	7940	7940	7940	33
360	20241010	133600	391749870	7940	7940	7940	7940	0
361	20241010	133500	391749870	7940	7940	7940	7940	0
362	20241010	133400	391749870	7940	7940	7940	7940	0
363	20241010	133300	391749870	7940	7940	7940	7940	0
364	20241010	133200	391749870	7940	7940	7940	7940	0
365	20241010	133100	391749870	7940	7940	7940	7940	0
366	20241010	133000	391749870	7940	7940	7940	7940	0
367	20241010	132900	391749870	7940	7940	7940	7940	0
368	20241010	132800	391749870	7940	7940	7940	7940	0
369	20241010	132700	391749870	7940	7940	7940	7940	0
370	20241010	132600	391749870	7940	7940	7940	7940	0
371	20241010	132500	391749870	7940	7940	7940	7940	0
372	20241010	132400	391749870	7940	7940	7940	7940	0
373	20241010	132300	391749870	7940	7940	7940	7940	33
374	20241010	132200	391487850	7950	7950	7950	7950	0
375	20241010	132100	391487850	7950	7950	7950	7950	0
376	20241010	132000	391487850	7950	7950	7950	7950	0
377	20241010	131900	391487850	7950	7950	7950	7950	0
378	20241010	131800	391487850	7950	7950	7950	7950	0
379	20241010	131700	391487850	7950	7950	7950	7950	0
380	20241010	131600	391487850	7950	7950	7950	7950	0
381	20241010	131500	391487850	7950	7950	7950	7950	0
382	20241010	131400	391487850	7950	7950	7950	7950	0
383	20241010	131300	391487850	7950	7950	7950	7930	6
384	20241010	131200	391440170	7930	7930	7930	7930	185
385	20241010	131100	389973120	7950	7950	7950	7950	0
386	20241010	131000	389973120	7950	7950	7950	7950	0
387	20241010	130900	389973120	7950	7950	7950	7950	1
388	20241010	130800	389965170	7940	7940	7940	7940	0
389	20241010	130700	389965170	7940	7940	7940	7940	110
390	20241010	130600	389091770	7950	7950	7950	7950	0
391	20241010	130500	389091770	7950	7950	7950	7950	0
392	20241010	130400	389091770	7950	7950	7950	7950	0
393	20241010	130300	389091770	7950	7950	7950	7950	0
394	20241010	130200	389091770	7950	7950	7950	7950	0
395	20241010	130100	389091770	7950	7950	7950	7950	0
396	20241010	130000	389091770	7950	7950	7950	7950	0
397	20241010	125900	389091770	7950	7950	7950	7950	0
398	20241010	125800	389091770	7950	7940	7950	7940	10
399	20241010	125700	389012330	7950	7940	7950	7940	400
400	20241010	125600	385833510	7940	7940	7940	7940	33
401	20241010	125500	385571490	7940	7940	7940	7940	0
402	20241010	125400	385571490	7940	7940	7940	7940	0
403	20241010	125300	385571490	7940	7940	7940	7940	0
404	20241010	125200	385571490	7940	7940	7940	7940	0
405	20241010	125100	385571490	7940	7940	7940	7940	0
406	20241010	125000	385571490	7940	7940	7940	7940	0
407	20241010	124900	385571490	7940	7940	7940	7940	0
408	20241010	124800	385571490	7940	7940	7940	7940	33
409	20241010	124700	385309470	7950	7950	7950	7950	0
410	20241010	124600	385309470	7950	7950	7950	7950	0
411	20241010	124500	385309470	7950	7950	7950	7950	0
412	20241010	124400	385309470	7950	7950	7950	7950	0
413	20241010	124300	385309470	7950	7950	7950	7950	0
414	20241010	124200	385309470	7950	7950	7950	7950	0
415	20241010	124100	385309470	7950	7950	7950	7950	0
416	20241010	124000	385309470	7950	7950	7950	7950	2
417	20241010	123900	385293570	7930	7940	7940	7920	5290
418	20241010	123800	343374430	7940	7940	7940	7940	0
419	20241010	123700	343374430	7940	7940	7940	7940	0
420	20241010	123600	343374430	7940	7950	7950	7940	253
421	20241010	123500	341364550	7950	7950	7950	7950	0
422	20241010	123400	341364550	7950	7950	7950	7950	0
423	20241010	123300	341364550	7950	7950	7950	7950	0
424	20241010	123200	341364550	7950	7950	7950	7950	0
425	20241010	123100	341364550	7950	7950	7950	7950	0
426	20241010	123000	341364550	7950	7950	7950	7950	0
427	20241010	122900	341364550	7950	7950	7950	7950	0
428	20241010	122800	341364550	7950	7930	7950	7930	826
429	20241010	122700	334814350	7950	7950	7950	7950	0
430	20241010	122600	334814350	7950	7940	7950	7930	264
431	20241010	122500	332719300	7940	7940	7940	7940	30
432	20241010	122400	332481100	7960	7960	7960	7960	0
433	20241010	122300	332481100	7960	7960	7960	7960	0
434	20241010	122200	332481100	7960	7960	7960	7960	0
435	20241010	122100	332481100	7960	7960	7960	7960	0
436	20241010	122000	332481100	7960	7960	7960	7960	0
437	20241010	121900	332481100	7960	7960	7960	7960	0
438	20241010	121800	332481100	7960	7960	7960	7960	0
439	20241010	121700	332481100	7960	7950	7960	7930	1005
440	20241010	121600	324510340	7960	7960	7960	7960	0
441	20241010	121500	324510340	7960	7960	7960	7960	0
442	20241010	121400	324510340	7960	7960	7960	7960	0
443	20241010	121300	324510340	7960	7960	7960	7960	0
444	20241010	121200	324510340	7960	7960	7960	7960	0
445	20241010	121100	324510340	7960	7960	7960	7960	0
446	20241010	121000	324510340	7960	7940	7960	7940	117
447	20241010	120900	323580810	7950	7950	7950	7950	24
448	20241010	120800	323390010	7960	7960	7960	7960	0
449	20241010	120700	323390010	7960	7960	7960	7960	0
450	20241010	120600	323390010	7960	7950	7960	7950	81
451	20241010	120500	322746050	7940	7940	7940	7940	250
452	20241010	120400	320761050	7940	7940	7940	7940	0
453	20241010	120300	320761050	7940	7950	7950	7940	91
454	20241010	120200	320037650	7950	7950	7950	7950	33
455	20241010	120100	319775300	7950	7950	7950	7950	0
456	20241010	120000	319775300	7950	7950	7950	7950	0
457	20241010	115900	319775300	7950	7950	7950	7950	10
458	20241010	115800	319695800	7950	7950	7950	7950	0
459	20241010	115700	319695800	7950	7950	7950	7950	0
460	20241010	115600	319695800	7950	7950	7950	7950	0
461	20241010	115500	319695800	7950	7950	7950	7950	0
462	20241010	115400	319695800	7950	7950	7950	7950	0
463	20241010	115300	319695800	7950	7950	7950	7950	33
464	20241010	115200	319433450	7940	7940	7940	7940	0
465	20241010	115100	319433450	7940	7940	7940	7940	0
466	20241010	115000	319433450	7940	7940	7940	7940	0
467	20241010	114900	319433450	7940	7940	7940	7940	0
468	20241010	114800	319433450	7940	7940	7940	7940	0
469	20241010	114700	319433450	7940	7940	7940	7940	20
470	20241010	114600	319274650	7950	7950	7950	7950	0
471	20241010	114500	319274650	7950	7950	7950	7950	0
472	20241010	114400	319274650	7950	7950	7950	7950	114
473	20241010	114300	318368350	7950	7950	7950	7950	0
474	20241010	114200	318368350	7950	7950	7950	7950	0
475	20241010	114100	318368350	7950	7950	7950	7950	4
476	20241010	114000	318336550	7960	7960	7960	7960	33
477	20241010	113900	318073870	7960	7960	7960	7960	0
478	20241010	113800	318073870	7960	7960	7960	7960	0
479	20241010	113700	318073870	7960	7960	7960	7960	0
480	20241010	113600	318073870	7960	7960	7960	7960	0
481	20241010	113500	318073870	7960	7960	7960	7960	0
482	20241010	113400	318073870	7960	7960	7960	7960	0
483	20241010	113300	318073870	7960	7960	7960	7960	0
484	20241010	113200	318073870	7960	7960	7960	7960	33
485	20241010	113100	317811190	7950	7950	7950	7950	0
486	20241010	113000	317811190	7950	7950	7950	7950	0
487	20241010	112900	317811190	7950	7950	7950	7950	0
488	20241010	112800	317811190	7950	7950	7950	7950	0
489	20241010	112700	317811190	7950	7950	7950	7950	0
490	20241010	112600	317811190	7950	7950	7950	7950	0
491	20241010	112500	317811190	7950	7950	7950	7950	0
492	20241010	112400	317811190	7950	7950	7950	7950	24
493	20241010	112300	317620390	7950	7950	7950	7950	0
494	20241010	112200	317620390	7950	7950	7950	7950	76
495	20241010	112100	317016190	7960	7960	7960	7960	44
496	20241010	112000	316665950	7960	7960	7960	7960	1
497	20241010	111900	316657990	7960	7960	7960	7960	0
498	20241010	111800	316657990	7960	7960	7960	7960	0
499	20241010	111700	316657990	7960	7960	7960	7960	0
500	20241010	111600	316657990	7960	7960	7960	7960	0
501	20241010	111500	316657990	7960	7960	7960	7960	0
502	20241010	111400	316657990	7960	7960	7960	7960	1
503	20241010	111300	316650030	7960	7960	7960	7960	243
504	20241010	111200	314715750	7930	7930	7930	7930	0
505	20241010	111100	314715750	7930	7930	7930	7930	0
506	20241010	111000	314715750	7930	7930	7930	7930	0
507	20241010	110900	314715750	7930	7950	7950	7930	130
508	20241010	110800	313683960	7950	7950	7950	7950	0
509	20241010	110700	313683960	7950	7950	7950	7950	0
510	20241010	110600	313683960	7950	7950	7950	7950	98
511	20241010	110500	312904860	7960	7960	7960	7960	11
512	20241010	110400	312817300	7940	7940	7940	7940	0
513	20241010	110300	312817300	7940	7940	7940	7940	0
514	20241010	110200	312817300	7940	7940	7940	7940	0
515	20241010	110100	312817300	7940	7940	7940	7940	0
516	20241010	110000	312817300	7940	7950	7950	7940	54
517	20241010	105900	312388440	7960	7960	7960	7960	0
518	20241010	105800	312388440	7960	7950	7960	7950	12
519	20241010	105700	312292930	7960	7960	7960	7960	0
520	20241010	105600	312292930	7960	7960	7960	7960	0
521	20241010	105500	312292930	7960	7960	7960	7960	0
522	20241010	105400	312292930	7960	7960	7960	7960	11
523	20241010	105300	312205370	7960	7960	7960	7960	0
524	20241010	105200	312205370	7960	7960	7960	7960	0
525	20241010	105100	312205370	7960	7960	7960	7960	100
526	20241010	105000	311409370	7960	7960	7960	7960	0
527	20241010	104900	311409370	7960	7960	7960	7960	0
528	20241010	104800	311409370	7960	7960	7960	7960	11
529	20241010	104700	311321810	7960	7960	7960	7960	0
530	20241010	104600	311321810	7960	7960	7960	7960	0
531	20241010	104500	311321810	7960	7960	7960	7960	0
532	20241010	104400	311321810	7960	7960	7960	7960	11
533	20241010	104300	311234250	7960	7960	7960	7960	0
534	20241010	104200	311234250	7960	7960	7960	7960	0
535	20241010	104100	311234250	7960	7960	7960	7960	0
536	20241010	104000	311234250	7960	7960	7960	7960	1
537	20241010	103900	311226290	7960	7960	7960	7960	0
538	20241010	103800	311226290	7960	7960	7960	7960	0
539	20241010	103700	311226290	7960	7960	7960	7960	0
540	20241010	103600	311226290	7960	7960	7960	7960	0
541	20241010	103500	311226290	7960	7960	7960	7960	1
542	20241010	103400	311218330	7940	7950	7950	7930	174
543	20241010	103300	309837720	7930	7960	7960	7930	149
544	20241010	103200	308655070	7960	7960	7960	7960	0
545	20241010	103100	308655070	7960	7960	7960	7960	0
546	20241010	103000	308655070	7960	7960	7960	7960	11
547	20241010	102900	308567510	7960	7960	7960	7960	45
548	20241010	102800	308209310	7940	7940	7940	7940	0
549	20241010	102700	308209310	7940	7940	7940	7940	0
550	20241010	102600	308209310	7940	7950	7950	7940	108
551	20241010	102500	307351680	7970	7970	7970	7970	0
552	20241010	102400	307351680	7970	7970	7970	7970	0
553	20241010	102300	307351680	7970	7960	7970	7960	137
554	20241010	102200	306261130	7960	7960	7960	7960	3
555	20241010	102100	306237250	7960	7960	7960	7960	0
556	20241010	102000	306237250	7960	7960	7960	7960	0
557	20241010	101900	306237250	7960	7960	7960	7960	0
558	20241010	101800	306237250	7960	7960	7960	7960	0
559	20241010	101700	306237250	7960	7960	7960	7960	117
560	20241010	101600	305305930	7940	7950	7950	7940	3035
561	20241010	101500	281207700	7960	7950	7960	7950	2833
562	20241010	101400	258685240	7950	7960	7960	7950	3209
563	20241010	101300	233143540	7970	7970	7970	7970	0
564	20241010	101200	233143540	7970	7970	7970	7970	104
565	20241010	101100	232314660	7980	7980	7980	7980	12
566	20241010	101000	232218900	7980	7980	7980	7980	2
567	20241010	100900	232202940	7980	7980	7980	7980	3
568	20241010	100800	232179000	7970	7970	7970	7970	0
569	20241010	100700	232179000	7970	7970	7970	7970	30
570	20241010	100600	231939900	7970	7970	7970	7970	300
571	20241010	100500	229548900	7970	7970	7970	7970	0
572	20241010	100400	229548900	7970	7970	7970	7970	226
573	20241010	100300	227747680	7980	7980	7980	7980	0
574	20241010	100200	227747680	7980	7980	7980	7980	4
575	20241010	100100	227715760	7990	7990	7990	7990	0
576	20241010	100000	227715760	7990	7980	7990	7980	12
577	20241010	095900	227619980	7990	7990	7990	7990	0
578	20241010	095800	227619980	7990	7990	7990	7990	3
579	20241010	095700	227596010	7980	7980	7980	7980	60
580	20241010	095600	227117210	7980	7980	7980	7980	11
581	20241010	095500	227029430	7970	7970	7970	7970	3
582	20241010	095400	227005520	7980	7980	7980	7980	15
583	20241010	095300	226885820	7980	8000	8000	7980	12
584	20241010	095200	226789840	8000	8000	8000	8000	0
585	20241010	095100	226789840	8000	8000	8000	8000	0
586	20241010	095000	226789840	8000	8000	8000	8000	0
587	20241010	094900	226789840	8000	8000	8000	8000	0
588	20241010	094800	226789840	8000	8000	8000	8000	1
589	20241010	094700	226781840	7980	7990	7990	7980	519
590	20241010	094600	222640210	8010	7990	8010	7990	14
591	20241010	094500	222528290	7990	7990	7990	7990	11
592	20241010	094400	222440400	7990	7990	7990	7990	0
593	20241010	094300	222440400	7990	7990	7990	7990	1
594	20241010	094200	222432410	7990	7990	7990	7990	22
595	20241010	094100	222256630	7990	7990	7990	7990	0
596	20241010	094000	222256630	7990	7990	7990	7990	2
597	20241010	093900	222240650	7990	7990	7990	7990	0
598	20241010	093800	222240650	7990	7980	7990	7980	685
599	20241010	093700	216769720	7980	7980	7980	7980	0
600	20241010	093600	216769720	7980	7980	7980	7980	0
601	20241010	093500	216769720	7980	7980	7980	7980	0
602	20241010	093400	216769720	7980	7990	7990	7980	345
603	20241010	093300	214016550	7990	8000	8000	7990	5
604	20241010	093200	213976590	8010	8010	8010	8010	0
605	20241010	093100	213976590	8010	8010	8010	8010	0
606	20241010	093000	213976590	8010	8010	8010	8010	0
607	20241010	092900	213976590	8010	7980	8010	7980	24
608	20241010	092800	213784820	8010	8010	8010	8010	0
609	20241010	092700	213784820	8010	8010	8010	8010	3
610	20241010	092600	213760790	8000	7990	8000	7970	11960
611	20241010	092500	118423810	8000	8000	8000	8000	154
612	20241010	092400	117191810	8020	8020	8020	8020	0
613	20241010	092300	117191810	8020	8010	8020	8010	16
614	20241010	092200	117063640	8020	8010	8020	8010	28
615	20241010	092100	116839340	8010	8000	8020	8000	2400
616	20241010	092000	97617980	8000	8000	8000	8000	98
617	20241010	091900	96833980	8000	7980	8000	7980	306
618	20241010	091800	94386000	8000	8000	8000	8000	0
619	20241010	091700	94386000	8000	8000	8000	8000	11
620	20241010	091600	94298000	8000	8000	8000	8000	128
621	20241010	091500	93274000	8000	7990	8000	7990	11
622	20241010	091400	93186050	8000	8000	8000	8000	449
623	20241010	091300	89594050	8000	7970	8000	7970	6
624	20241010	091200	89546080	7970	7970	8020	7970	28
625	20241010	091100	89322520	8020	7990	8020	7950	4623
626	20241010	091000	52337040	7990	7950	7990	7950	3371
627	20241010	090900	25511670	7950	7950	7950	7950	11
628	20241010	090800	25424220	7940	7950	7950	7940	664
629	20241010	090700	20150070	7950	7940	7950	7940	427
630	20241010	090600	16758140	7940	7940	7940	7940	1000
631	20241010	090500	8818140	7920	7920	7920	7920	0
632	20241010	090400	8818140	7920	7940	7940	7920	511
633	20241010	090300	4770800	7940	7940	7940	7940	0
634	20241010	090200	4770800	7940	7940	7940	7940	0
635	20241010	090100	4770800	7940	7920	7940	7920	41
636	20241010	090000	4445380	7940	7920	7940	7920	268