KissMeData/052330/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	193400	440068520	7960	7960	7960	7960	1477
3	20241017	193300	440068520	7960	7960	7960	7960	0
4	20241017	193200	440068520	7960	7960	7960	7960	0
5	20241017	193100	440068520	7960	7960	7960	7960	0
6	20241017	193000	440068520	7960	7960	7960	7960	0
7	20241017	192900	440068520	7960	7960	7960	7960	0
8	20241017	192800	440068520	7960	7960	7960	7960	0
9	20241017	192700	440068520	7960	7960	7960	7960	0
10	20241017	192600	440068520	7960	7960	7960	7960	0
11	20241017	192500	440068520	7960	7960	7960	7960	0
12	20241017	192400	440068520	7960	7960	7960	7960	0
13	20241017	192300	440068520	7960	7960	7960	7960	0
14	20241017	192200	440068520	7960	7960	7960	7960	0
15	20241017	192100	440068520	7960	7960	7960	7960	0
16	20241017	192000	440068520	7960	7960	7960	7960	0
17	20241017	191900	440068520	7960	7960	7960	7960	0
18	20241017	191800	440068520	7960	7960	7960	7960	0
19	20241017	191700	440068520	7960	7960	7960	7960	0
20	20241017	191600	440068520	7960	7960	7960	7960	0
21	20241017	191500	440068520	7960	7960	7960	7960	0
22	20241017	191400	440068520	7960	7960	7960	7960	0
23	20241017	191300	440068520	7960	7960	7960	7960	0
24	20241017	191200	440068520	7960	7960	7960	7960	0
25	20241017	191100	440068520	7960	7960	7960	7960	0
26	20241017	191000	440068520	7960	7960	7960	7960	0
27	20241017	190900	440068520	7960	7960	7960	7960	0
28	20241017	190800	440068520	7960	7960	7960	7960	0
29	20241017	190700	440068520	7960	7960	7960	7960	0
30	20241017	190600	440068520	7960	7960	7960	7960	0
31	20241017	190500	440068520	7960	7960	7960	7960	0
32	20241017	190400	440068520	7960	7960	7960	7960	1477
33	20241017	190300	440068520	7960	7960	7960	7960	0
34	20241017	190200	440068520	7960	7960	7960	7960	0
35	20241017	190100	440068520	7960	7960	7960	7960	0
36	20241017	190000	440068520	7960	7960	7960	7960	0
37	20241017	185900	440068520	7960	7960	7960	7960	0
38	20241017	185800	440068520	7960	7960	7960	7960	0
39	20241017	185700	440068520	7960	7960	7960	7960	0
40	20241017	185600	440068520	7960	7960	7960	7960	0
41	20241017	185500	440068520	7960	7960	7960	7960	0
42	20241017	185400	440068520	7960	7960	7960	7960	0
43	20241017	185300	440068520	7960	7960	7960	7960	0
44	20241017	185200	440068520	7960	7960	7960	7960	0
45	20241017	185100	440068520	7960	7960	7960	7960	0
46	20241017	185000	440068520	7960	7960	7960	7960	0
47	20241017	184900	440068520	7960	7960	7960	7960	0
48	20241017	184800	440068520	7960	7960	7960	7960	0
49	20241017	184700	440068520	7960	7960	7960	7960	0
50	20241017	184600	440068520	7960	7960	7960	7960	0
51	20241017	184500	440068520	7960	7960	7960	7960	0
52	20241017	184400	440068520	7960	7960	7960	7960	0
53	20241017	184300	440068520	7960	7960	7960	7960	0
54	20241017	184200	440068520	7960	7960	7960	7960	0
55	20241017	184100	440068520	7960	7960	7960	7960	0
56	20241017	184000	440068520	7960	7960	7960	7960	0
57	20241017	183900	440068520	7960	7960	7960	7960	0
58	20241017	183800	440068520	7960	7960	7960	7960	0
59	20241017	183700	440068520	7960	7960	7960	7960	0
60	20241017	183600	440068520	7960	7960	7960	7960	0
61	20241017	183500	440068520	7960	7960	7960	7960	0
62	20241017	183400	440068520	7960	7960	7960	7960	1477
63	20241017	183300	440068520	7960	7960	7960	7960	0
64	20241017	183200	440068520	7960	7960	7960	7960	0
65	20241017	183100	440068520	7960	7960	7960	7960	0
66	20241017	183000	440068520	7960	7960	7960	7960	0
67	20241017	182900	440068520	7960	7960	7960	7960	0
68	20241017	182800	440068520	7960	7960	7960	7960	0
69	20241017	182700	440068520	7960	7960	7960	7960	0
70	20241017	182600	440068520	7960	7960	7960	7960	0
71	20241017	182500	440068520	7960	7960	7960	7960	0
72	20241017	182400	440068520	7960	7960	7960	7960	0
73	20241017	182300	440068520	7960	7960	7960	7960	0
74	20241017	182200	440068520	7960	7960	7960	7960	0
75	20241017	182100	440068520	7960	7960	7960	7960	0
76	20241017	182000	440068520	7960	7960	7960	7960	0
77	20241017	181900	440068520	7960	7960	7960	7960	0
78	20241017	181800	440068520	7960	7960	7960	7960	0
79	20241017	181700	440068520	7960	7960	7960	7960	0
80	20241017	181600	440068520	7960	7960	7960	7960	0
81	20241017	181500	440068520	7960	7960	7960	7960	0
82	20241017	181400	440068520	7960	7960	7960	7960	0
83	20241017	181300	440068520	7960	7960	7960	7960	0
84	20241017	181200	440068520	7960	7960	7960	7960	0
85	20241017	181100	440068520	7960	7960	7960	7960	0
86	20241017	181000	440068520	7960	7960	7960	7960	0
87	20241017	180900	440068520	7960	7960	7960	7960	0
88	20241017	180800	440068520	7960	7960	7960	7960	0
89	20241017	180700	440068520	7960	7960	7960	7960	0
90	20241017	180600	440068520	7960	7960	7960	7960	0
91	20241017	180500	440068520	7960	7960	7960	7960	0
92	20241017	180400	440068520	7960	7960	7960	7960	1477
93	20241017	180300	440068520	7960	7960	7960	7960	0
94	20241017	180200	440068520	7960	7960	7960	7960	0
95	20241017	180100	440068520	7960	7960	7960	7960	0
96	20241017	180000	440068520	7960	7960	7960	7960	0
97	20241017	175900	440068520	7960	7960	7960	7960	0
98	20241017	175800	440068520	7960	7960	7960	7960	0
99	20241017	175700	440068520	7960	7960	7960	7960	0
100	20241017	175600	440068520	7960	7960	7960	7960	0
101	20241017	175500	440068520	7960	7960	7960	7960	0
102	20241017	175400	440068520	7960	7960	7960	7960	0
103	20241017	175300	440068520	7960	7960	7960	7960	0
104	20241017	175200	440068520	7960	7960	7960	7960	0
105	20241017	175100	440068520	7960	7960	7960	7960	0
106	20241017	175000	440068520	7960	7960	7960	7960	0
107	20241017	174900	440068520	7960	7960	7960	7960	0
108	20241017	174800	440068520	7960	7960	7960	7960	0
109	20241017	174700	440068520	7960	7960	7960	7960	0
110	20241017	174600	440068520	7960	7960	7960	7960	0
111	20241017	174500	440068520	7960	7960	7960	7960	0
112	20241017	174400	440068520	7960	7960	7960	7960	0
113	20241017	174300	440068520	7960	7960	7960	7960	0
114	20241017	174200	440068520	7960	7960	7960	7960	0
115	20241017	174100	440068520	7960	7960	7960	7960	0
116	20241017	174000	440068520	7960	7960	7960	7960	0
117	20241017	173900	440068520	7960	7960	7960	7960	0
118	20241017	173800	440068520	7960	7960	7960	7960	0
119	20241017	173700	440068520	7960	7960	7960	7960	0
120	20241017	173600	440068520	7960	7960	7960	7960	0
121	20241017	173500	440068520	7960	7960	7960	7960	0
122	20241017	173400	440068520	7960	7960	7960	7960	1477
123	20241017	173300	440068520	7960	7960	7960	7960	0
124	20241017	173200	440068520	7960	7960	7960	7960	0
125	20241017	173100	440068520	7960	7960	7960	7960	0
126	20241017	173000	440068520	7960	7960	7960	7960	0
127	20241017	172900	440068520	7960	7960	7960	7960	0
128	20241017	172800	440068520	7960	7960	7960	7960	0
129	20241017	172700	440068520	7960	7960	7960	7960	0
130	20241017	172600	440068520	7960	7960	7960	7960	0
131	20241017	172500	440068520	7960	7960	7960	7960	0
132	20241017	172400	440068520	7960	7960	7960	7960	0
133	20241017	172300	440068520	7960	7960	7960	7960	0
134	20241017	172200	440068520	7960	7960	7960	7960	0
135	20241017	172100	440068520	7960	7960	7960	7960	0
136	20241017	172000	440068520	7960	7960	7960	7960	0
137	20241017	171900	440068520	7960	7960	7960	7960	0
138	20241017	171800	440068520	7960	7960	7960	7960	0
139	20241017	171700	440068520	7960	7960	7960	7960	0
140	20241017	171600	440068520	7960	7960	7960	7960	0
141	20241017	171500	440068520	7960	7960	7960	7960	0
142	20241017	171400	440068520	7960	7960	7960	7960	0
143	20241017	171300	440068520	7960	7960	7960	7960	0
144	20241017	171200	440068520	7960	7960	7960	7960	0
145	20241017	171100	440068520	7960	7960	7960	7960	0
146	20241017	171000	440068520	7960	7960	7960	7960	0
147	20241017	170900	440068520	7960	7960	7960	7960	0
148	20241017	170800	440068520	7960	7960	7960	7960	0
149	20241017	170700	440068520	7960	7960	7960	7960	0
150	20241017	170600	440068520	7960	7960	7960	7960	0
151	20241017	170500	440068520	7960	7960	7960	7960	0
152	20241017	170400	440068520	7960	7960	7960	7960	1477
153	20241017	170300	440068520	7960	7960	7960	7960	0
154	20241017	170200	440068520	7960	7960	7960	7960	0
155	20241017	170100	440068520	7960	7960	7960	7960	0
156	20241017	170000	440068520	7960	7960	7960	7960	0
157	20241017	165900	440068520	7960	7960	7960	7960	0
158	20241017	165800	440068520	7960	7960	7960	7960	0
159	20241017	165700	440068520	7960	7960	7960	7960	0
160	20241017	165600	440068520	7960	7960	7960	7960	0
161	20241017	165500	440068520	7960	7960	7960	7960	0
162	20241017	165400	440068520	7960	7960	7960	7960	0
163	20241017	165300	440068520	7960	7960	7960	7960	0
164	20241017	165200	440068520	7960	7960	7960	7960	0
165	20241017	165100	440068520	7960	7960	7960	7960	0
166	20241017	165000	440068520	7960	7960	7960	7960	0
167	20241017	164900	440068520	7960	7960	7960	7960	0
168	20241017	164800	440068520	7960	7960	7960	7960	0
169	20241017	164700	440068520	7960	7960	7960	7960	0
170	20241017	164600	440068520	7960	7960	7960	7960	0
171	20241017	164500	440068520	7960	7960	7960	7960	0
172	20241017	164400	440068520	7960	7960	7960	7960	0
173	20241017	164300	440068520	7960	7960	7960	7960	0
174	20241017	164200	440068520	7960	7960	7960	7960	0
175	20241017	164100	440068520	7960	7960	7960	7960	0
176	20241017	164000	440068520	7960	7960	7960	7960	0
177	20241017	163900	440068520	7960	7960	7960	7960	0
178	20241017	163800	440068520	7960	7960	7960	7960	0
179	20241017	163700	440068520	7960	7960	7960	7960	0
180	20241017	163600	440068520	7960	7960	7960	7960	0
181	20241017	163500	440068520	7960	7960	7960	7960	0
182	20241017	163400	440068520	7960	7960	7960	7960	1477
183	20241017	163300	440068520	7960	7960	7960	7960	0
184	20241017	163200	440068520	7960	7960	7960	7960	0
185	20241017	163100	440068520	7960	7960	7960	7960	0
186	20241017	163000	440068520	7960	7960	7960	7960	0
187	20241017	162900	440068520	7960	7960	7960	7960	0
188	20241017	162800	440068520	7960	7960	7960	7960	0
189	20241017	162700	440068520	7960	7960	7960	7960	0
190	20241017	162600	440068520	7960	7960	7960	7960	0
191	20241017	162500	440068520	7960	7960	7960	7960	0
192	20241017	162400	440068520	7960	7960	7960	7960	0
193	20241017	162300	440068520	7960	7960	7960	7960	0
194	20241017	162200	440068520	7960	7960	7960	7960	0
195	20241017	162100	440068520	7960	7960	7960	7960	0
196	20241017	162000	440068520	7960	7960	7960	7960	0
197	20241017	161900	440068520	7960	7960	7960	7960	0
198	20241017	161800	440068520	7960	7960	7960	7960	0
199	20241017	161700	440068520	7960	7960	7960	7960	0
200	20241017	161600	440068520	7960	7960	7960	7960	0
201	20241017	161500	440068520	7960	7960	7960	7960	0
202	20241017	161400	440068520	7960	7960	7960	7960	0
203	20241017	161300	440068520	7960	7960	7960	7960	0
204	20241017	161200	440068520	7960	7960	7960	7960	0
205	20241017	161100	440068520	7960	7960	7960	7960	0
206	20241017	161000	440068520	7960	7960	7960	7960	0
207	20241017	160900	440068520	7960	7960	7960	7960	0
208	20241017	160800	440068520	7960	7960	7960	7960	0
209	20241017	160700	440068520	7960	7960	7960	7960	0
210	20241017	160600	440068520	7960	7960	7960	7960	0
211	20241017	160500	440068520	7960	7960	7960	7960	0
212	20241017	160400	440068520	7960	7960	7960	7960	1477
213	20241017	160300	440068520	7960	7960	7960	7960	0
214	20241017	160200	440068520	7960	7960	7960	7960	0
215	20241017	160100	440068520	7960	7960	7960	7960	0
216	20241017	160000	440068520	7960	7960	7960	7960	0
217	20241017	155900	440068520	7960	7960	7960	7960	0
218	20241017	155800	440068520	7960	7960	7960	7960	0
219	20241017	155700	440068520	7960	7960	7960	7960	0
220	20241017	155600	440068520	7960	7960	7960	7960	0
221	20241017	155500	440068520	7960	7960	7960	7960	0
222	20241017	155400	440068520	7960	7960	7960	7960	0
223	20241017	155300	440068520	7960	7960	7960	7960	0
224	20241017	155200	440068520	7960	7960	7960	7960	0
225	20241017	155100	440068520	7960	7960	7960	7960	0
226	20241017	155000	440068520	7960	7960	7960	7960	0
227	20241017	154900	440068520	7960	7960	7960	7960	0
228	20241017	154800	440068520	7960	7960	7960	7960	0
229	20241017	154700	440068520	7960	7960	7960	7960	0
230	20241017	154600	440068520	7960	7960	7960	7960	0
231	20241017	154500	440068520	7960	7960	7960	7960	0
232	20241017	154400	440068520	7960	7960	7960	7960	0
233	20241017	154300	440068520	7960	7960	7960	7960	0
234	20241017	154200	440068520	7960	7960	7960	7960	0
235	20241017	154100	440068520	7960	7960	7960	7960	0
236	20241017	154000	440068520	7960	7960	7960	7960	0
237	20241017	153900	440068520	7960	7960	7960	7960	0
238	20241017	153800	440068520	7960	7960	7960	7960	0
239	20241017	153700	440068520	7960	7960	7960	7960	0
240	20241017	153600	440068520	7960	7960	7960	7960	0
241	20241017	153500	440068520	7960	7960	7960	7960	0
242	20241017	153400	440068520	7960	7960	7960	7960	1477
243	20241017	153300	440068520	7960	7960	7960	7960	0
244	20241017	153200	440068520	7960	7960	7960	7960	0
245	20241017	153100	440068520	7960	7960	7960	7960	0
246	20241017	153000	440068520	7960	7960	7960	7960	1477
247	20241017	152900	428311600	7950	7950	7950	7950	0
248	20241017	152800	428311600	7950	7950	7950	7950	0
249	20241017	152700	428311600	7950	7950	7950	7950	0
250	20241017	152600	428311600	7950	7950	7950	7950	0
251	20241017	152500	428311600	7950	7950	7950	7950	0
252	20241017	152400	428311600	7950	7950	7950	7950	0
253	20241017	152300	428311600	7950	7950	7950	7950	0
254	20241017	152200	428311600	7950	7950	7950	7950	0
255	20241017	152100	428311600	7950	7950	7950	7950	0
256	20241017	152000	428311600	7950	7950	7950	7950	0
257	20241017	151900	428311600	7950	7950	7950	7950	0
258	20241017	151800	428311600	7950	7950	7950	7950	0
259	20241017	151700	428311600	7950	7950	7950	7950	1
260	20241017	151600	428303650	7910	7910	7910	7910	0
261	20241017	151500	428303650	7910	7910	7910	7910	182
262	20241017	151400	426864030	7950	7950	7950	7950	0
263	20241017	151300	426864030	7950	7950	7950	7950	0
264	20241017	151200	426864030	7950	7900	7950	7900	435
265	20241017	151100	423427380	7900	7880	7900	7870	753
266	20241017	151000	417487320	7900	7900	7900	7900	130
267	20241017	150900	416460320	7860	7860	7860	7860	0
268	20241017	150800	416460320	7860	7900	7900	7860	6367
269	20241017	150700	366344570	7880	7880	7880	7880	1000
270	20241017	150600	358464570	7880	7880	7880	7880	700
271	20241017	150500	352948570	7900	7900	7900	7900	0
272	20241017	150400	352948570	7900	7900	7900	7900	0
273	20241017	150300	352948570	7900	7900	7900	7900	0
274	20241017	150200	352948570	7900	7900	7900	7900	0
275	20241017	150100	352948570	7900	7900	7900	7900	0
276	20241017	150000	352948570	7900	7900	7900	7900	0
277	20241017	145900	352948570	7900	7900	7900	7900	0
278	20241017	145800	352948570	7900	7900	7900	7900	0
279	20241017	145700	352948570	7900	7900	7900	7900	0
280	20241017	145600	352948570	7900	7900	7900	7900	0
281	20241017	145500	352948570	7900	7900	7900	7900	0
282	20241017	145400	352948570	7900	7900	7900	7900	0
283	20241017	145300	352948570	7900	7900	7900	7900	3
284	20241017	145200	352924870	7880	7890	7890	7880	1364
285	20241017	145100	342175100	7900	7900	7900	7900	0
286	20241017	145000	342175100	7900	7900	7900	7900	0
287	20241017	144900	342175100	7900	7900	7900	7900	0
288	20241017	144800	342175100	7900	7900	7900	7900	0
289	20241017	144700	342175100	7900	7900	7900	7900	0
290	20241017	144600	342175100	7900	7900	7900	7900	0
291	20241017	144500	342175100	7900	7900	7900	7900	0
292	20241017	144400	342175100	7900	7900	7900	7900	0
293	20241017	144300	342175100	7900	7900	7900	7900	0
294	20241017	144200	342175100	7900	7900	7900	7900	0
295	20241017	144100	342175100	7900	7900	7900	7900	0
296	20241017	144000	342175100	7900	7900	7900	7900	0
297	20241017	143900	342175100	7900	7900	7900	7900	0
298	20241017	143800	342175100	7900	7900	7900	7900	0
299	20241017	143700	342175100	7900	7880	7900	7880	20
300	20241017	143600	342017300	7890	7890	7890	7890	0
301	20241017	143500	342017300	7890	7890	7890	7890	1321
302	20241017	143400	331594610	7900	7900	7900	7900	0
303	20241017	143300	331594610	7900	7900	7900	7900	0
304	20241017	143200	331594610	7900	7900	7900	7900	0
305	20241017	143100	331594610	7900	7900	7900	7900	0
306	20241017	143000	331594610	7900	7900	7900	7900	33
307	20241017	142900	331333910	7900	7900	7900	7900	0
308	20241017	142800	331333910	7900	7900	7900	7900	0
309	20241017	142700	331333910	7900	7900	7900	7900	0
310	20241017	142600	331333910	7900	7900	7900	7900	0
311	20241017	142500	331333910	7900	7900	7900	7900	0
312	20241017	142400	331333910	7900	7900	7900	7900	0
313	20241017	142300	331333910	7900	7900	7900	7900	0
314	20241017	142200	331333910	7900	7900	7900	7900	30
315	20241017	142100	331096910	7890	7890	7890	7890	0
316	20241017	142000	331096910	7890	7890	7890	7890	0
317	20241017	141900	331096910	7890	7890	7890	7890	0
318	20241017	141800	331096910	7890	7890	7890	7890	0
319	20241017	141700	331096910	7890	7890	7890	7890	0
320	20241017	141600	331096910	7890	7890	7890	7890	0
321	20241017	141500	331096910	7890	7890	7890	7890	300
322	20241017	141400	328729910	7880	7880	7880	7880	0
323	20241017	141300	328729910	7880	7880	7880	7880	0
324	20241017	141200	328729910	7880	7880	7880	7880	1
325	20241017	141100	328722030	7890	7890	7890	7890	300
326	20241017	141000	326355030	7900	7900	7900	7900	0
327	20241017	140900	326355030	7900	7900	7900	7900	0
328	20241017	140800	326355030	7900	7900	7900	7900	0
329	20241017	140700	326355030	7900	7900	7900	7900	0
330	20241017	140600	326355030	7900	7900	7900	7900	30
331	20241017	140500	326118030	7890	7890	7890	7890	487
332	20241017	140400	322275600	7890	7890	7890	7890	1000
333	20241017	140300	314385600	7900	7900	7900	7900	0
334	20241017	140200	314385600	7900	7900	7900	7900	0
335	20241017	140100	314385600	7900	7900	7900	7900	0
336	20241017	140000	314385600	7900	7900	7900	7900	0
337	20241017	135900	314385600	7900	7900	7900	7900	0
338	20241017	135800	314385600	7900	7900	7900	7900	0
339	20241017	135700	314385600	7900	7900	7900	7900	0
340	20241017	135600	314385600	7900	7900	7900	7900	0
341	20241017	135500	314385600	7900	7900	7900	7900	0
342	20241017	135400	314385600	7900	7900	7900	7900	33
343	20241017	135300	314124900	7890	7890	7890	7890	0
344	20241017	135200	314124900	7890	7890	7890	7890	0
345	20241017	135100	314124900	7890	7890	7890	7890	0
346	20241017	135000	314124900	7890	7890	7890	7890	0
347	20241017	134900	314124900	7890	7890	7890	7890	677
348	20241017	134800	308783370	7890	7890	7890	7890	0
349	20241017	134700	308783370	7890	7890	7890	7890	190
350	20241017	134600	307284270	7890	7890	7890	7890	300
351	20241017	134500	304917270	7890	7890	7890	7890	0
352	20241017	134400	304917270	7890	7890	7890	7890	0
353	20241017	134300	304917270	7890	7890	7890	7890	0
354	20241017	134200	304917270	7890	7900	7900	7890	1197
355	20241017	134100	295470970	7910	7910	7910	7910	0
356	20241017	134000	295470970	7910	7910	7910	7910	0
357	20241017	133900	295470970	7910	7910	7910	7910	0
358	20241017	133800	295470970	7910	7910	7910	7910	0
359	20241017	133700	295470970	7910	7910	7910	7910	0
360	20241017	133600	295470970	7910	7910	7910	7910	0
361	20241017	133500	295470970	7910	7910	7910	7910	0
362	20241017	133400	295470970	7910	7910	7910	7910	0
363	20241017	133300	295470970	7910	7910	7910	7910	0
364	20241017	133200	295470970	7910	7910	7910	7910	33
365	20241017	133100	295209940	7900	7900	7900	7900	30
366	20241017	133000	294972940	7910	7910	7910	7910	0
367	20241017	132900	294972940	7910	7910	7910	7910	0
368	20241017	132800	294972940	7910	7910	7910	7910	0
369	20241017	132700	294972940	7910	7910	7910	7910	0
370	20241017	132600	294972940	7910	7910	7910	7910	0
371	20241017	132500	294972940	7910	7910	7910	7910	0
372	20241017	132400	294972940	7910	7910	7910	7910	0
373	20241017	132300	294972940	7910	7910	7910	7910	0
374	20241017	132200	294972940	7910	7910	7910	7910	0
375	20241017	132100	294972940	7910	7910	7910	7910	0
376	20241017	132000	294972940	7910	7910	7910	7910	0
377	20241017	131900	294972940	7910	7910	7910	7910	0
378	20241017	131800	294972940	7910	7910	7910	7910	0
379	20241017	131700	294972940	7910	7910	7910	7910	0
380	20241017	131600	294972940	7910	7910	7910	7910	0
381	20241017	131500	294972940	7910	7910	7910	7910	33
382	20241017	131400	294711910	7900	7900	7900	7900	10
383	20241017	131300	294632910	7910	7910	7910	7910	0
384	20241017	131200	294632910	7910	7910	7910	7910	28
385	20241017	131100	294411430	7910	7910	7910	7910	0
386	20241017	131000	294411430	7910	7910	7910	7910	0
387	20241017	130900	294411430	7910	7910	7910	7910	0
388	20241017	130800	294411430	7910	7910	7910	7910	0
389	20241017	130700	294411430	7910	7910	7910	7910	14
390	20241017	130600	294300690	7910	7910	7910	7910	0
391	20241017	130500	294300690	7910	7900	7910	7900	1014
392	20241017	130400	286289950	7910	7910	7910	7910	2
393	20241017	130300	286274130	7910	7910	7910	7910	14
394	20241017	130200	286163390	7910	7910	7910	7910	0
395	20241017	130100	286163390	7910	7910	7910	7910	0
396	20241017	130000	286163390	7910	7910	7910	7910	1
397	20241017	125900	286155480	7900	7930	7930	7900	9678
398	20241017	125800	209509530	7950	7940	7950	7940	110
399	20241017	125700	208636080	7940	7940	7940	7940	0
400	20241017	125600	208636080	7940	7940	7940	7940	100
401	20241017	125500	207842080	7940	7940	7940	7940	0
402	20241017	125400	207842080	7940	7940	7940	7940	0
403	20241017	125300	207842080	7940	7940	7940	7940	10
404	20241017	125200	207762680	7940	7940	7940	7940	0
405	20241017	125100	207762680	7940	7940	7940	7940	0
406	20241017	125000	207762680	7940	7940	7940	7940	0
407	20241017	124900	207762680	7940	7940	7940	7940	0
408	20241017	124800	207762680	7940	7940	7940	7940	0
409	20241017	124700	207762680	7940	7940	7940	7940	0
410	20241017	124600	207762680	7940	7940	7940	7940	0
411	20241017	124500	207762680	7940	7940	7940	7940	0
412	20241017	124400	207762680	7940	7940	7940	7940	0
413	20241017	124300	207762680	7940	7940	7940	7940	0
414	20241017	124200	207762680	7940	7940	7940	7940	0
415	20241017	124100	207762680	7940	7940	7940	7940	28
416	20241017	124000	207540360	7950	7950	7950	7950	0
417	20241017	123900	207540360	7950	7950	7950	7950	8
418	20241017	123800	207476760	7980	7980	7980	7980	0
419	20241017	123700	207476760	7980	7980	7980	7980	0
420	20241017	123600	207476760	7980	7980	7980	7980	0
421	20241017	123500	207476760	7980	7980	7980	7980	0
422	20241017	123400	207476760	7980	7980	7980	7980	0
423	20241017	123300	207476760	7980	7980	7980	7980	0
424	20241017	123200	207476760	7980	7980	7980	7980	0
425	20241017	123100	207476760	7980	7980	7980	7980	0
426	20241017	123000	207476760	7980	7980	7980	7980	1
427	20241017	122900	207468780	7940	7940	7940	7940	1
428	20241017	122800	207460840	7980	7940	7980	7940	3002
429	20241017	122700	183624880	7990	7990	7990	7990	0
430	20241017	122600	183624880	7990	7990	7990	7990	0
431	20241017	122500	183624880	7990	7950	7990	7940	13413
432	20241017	122400	76807590	7960	7940	7960	7940	386
433	20241017	122300	73742710	7960	7960	7960	7960	0
434	20241017	122200	73742710	7960	7960	7960	7960	1
435	20241017	122100	73734750	7920	7920	7920	7920	0
436	20241017	122000	73734750	7920	7920	7920	7920	7
437	20241017	121900	73679310	7990	7990	7990	7990	0
438	20241017	121800	73679310	7990	7990	7990	7990	0
439	20241017	121700	73679310	7990	7990	7990	7990	0
440	20241017	121600	73679310	7990	7990	7990	7990	0
441	20241017	121500	73679310	7990	7990	7990	7990	0
442	20241017	121400	73679310	7990	7990	7990	7990	0
443	20241017	121300	73679310	7990	7990	7990	7990	0
444	20241017	121200	73679310	7990	7990	7990	7990	0
445	20241017	121100	73679310	7990	7990	7990	7990	0
446	20241017	121000	73679310	7990	7990	7990	7990	0
447	20241017	120900	73679310	7990	7990	7990	7990	0
448	20241017	120800	73679310	7990	7990	7990	7990	0
449	20241017	120700	73679310	7990	7990	7990	7990	0
450	20241017	120600	73679310	7990	7990	7990	7990	0
451	20241017	120500	73679310	7990	7990	7990	7990	0
452	20241017	120400	73679310	7990	7990	7990	7990	0
453	20241017	120300	73679310	7990	7990	7990	7990	0
454	20241017	120200	73679310	7990	7990	7990	7990	0
455	20241017	120100	73679310	7990	7990	7990	7990	0
456	20241017	120000	73679310	7990	7990	7990	7990	0
457	20241017	115900	73679310	7990	7990	7990	7990	0
458	20241017	115800	73679310	7990	7990	7990	7990	0
459	20241017	115700	73679310	7990	7990	7990	7990	0
460	20241017	115600	73679310	7990	7990	7990	7990	0
461	20241017	115500	73679310	7990	7990	7990	7990	0
462	20241017	115400	73679310	7990	7990	7990	7990	0
463	20241017	115300	73679310	7990	7990	7990	7990	0
464	20241017	115200	73679310	7990	7990	7990	7990	0
465	20241017	115100	73679310	7990	7990	7990	7990	0
466	20241017	115000	73679310	7990	7990	7990	7990	0
467	20241017	114900	73679310	7990	7990	7990	7990	0
468	20241017	114800	73679310	7990	7990	7990	7990	0
469	20241017	114700	73679310	7990	7990	7990	7990	0
470	20241017	114600	73679310	7990	7990	7990	7990	0
471	20241017	114500	73679310	7990	7990	7990	7990	0
472	20241017	114400	73679310	7990	7940	7990	7940	5000
473	20241017	114300	33805660	7940	7940	7940	7940	0
474	20241017	114200	33805660	7940	7940	7940	7940	0
475	20241017	114100	33805660	7940	7920	7940	7920	28
476	20241017	114000	33583880	7950	7950	7950	7950	0
477	20241017	113900	33583880	7950	7950	7950	7950	0
478	20241017	113800	33583880	7950	7940	7950	7940	20
479	20241017	113700	33425060	7940	7940	7940	7940	0
480	20241017	113600	33425060	7940	7940	7940	7940	0
481	20241017	113500	33425060	7940	7940	7940	7940	1
482	20241017	113400	33417120	7950	7950	7950	7950	0
483	20241017	113300	33417120	7950	7950	7950	7950	0
484	20241017	113200	33417120	7950	7950	7950	7950	0
485	20241017	113100	33417120	7950	7950	7950	7950	0
486	20241017	113000	33417120	7950	7950	7950	7950	0
487	20241017	112900	33417120	7950	7950	7950	7950	0
488	20241017	112800	33417120	7950	7950	7950	7950	0
489	20241017	112700	33417120	7950	7950	7950	7950	0
490	20241017	112600	33417120	7950	7950	7950	7950	0
491	20241017	112500	33417120	7950	7950	7950	7950	0
492	20241017	112400	33417120	7950	7950	7950	7950	0
493	20241017	112300	33417120	7950	7950	7950	7950	0
494	20241017	112200	33417120	7950	7950	7950	7950	0
495	20241017	112100	33417120	7950	7950	7950	7950	0
496	20241017	112000	33417120	7950	7950	7950	7950	0
497	20241017	111900	33417120	7950	7950	7950	7950	0
498	20241017	111800	33417120	7950	7950	7950	7950	0
499	20241017	111700	33417120	7950	7950	7950	7950	0
500	20241017	111600	33417120	7950	7950	7950	7950	0
501	20241017	111500	33417120	7950	7950	7950	7950	0
502	20241017	111400	33417120	7950	7950	7950	7950	0
503	20241017	111300	33417120	7950	7950	7950	7950	0
504	20241017	111200	33417120	7950	7950	7950	7950	0
505	20241017	111100	33417120	7950	7950	7950	7950	0
506	20241017	111000	33417120	7950	7950	7950	7950	0
507	20241017	110900	33417120	7950	7950	7950	7950	0
508	20241017	110800	33417120	7950	7950	7950	7950	0
509	20241017	110700	33417120	7950	7950	7950	7950	0
510	20241017	110600	33417120	7950	7950	7950	7950	0
511	20241017	110500	33417120	7950	7950	7950	7950	0
512	20241017	110400	33417120	7950	7950	7950	7950	0
513	20241017	110300	33417120	7950	7950	7950	7950	0
514	20241017	110200	33417120	7950	7950	7950	7950	0
515	20241017	110100	33417120	7950	7950	7950	7950	0
516	20241017	110000	33417120	7950	7950	7950	7950	0
517	20241017	105900	33417120	7950	7950	7950	7950	0
518	20241017	105800	33417120	7950	7950	7950	7950	0
519	20241017	105700	33417120	7950	7950	7950	7950	0
520	20241017	105600	33417120	7950	7920	7950	7920	52
521	20241017	105500	33005250	7920	7920	7920	7920	0
522	20241017	105400	33005250	7920	7920	7920	7920	0
523	20241017	105300	33005250	7920	7920	7920	7920	0
524	20241017	105200	33005250	7920	7920	7920	7920	0
525	20241017	105100	33005250	7920	7920	7920	7920	0
526	20241017	105000	33005250	7920	7920	7920	7920	0
527	20241017	104900	33005250	7920	7920	7920	7920	0
528	20241017	104800	33005250	7920	7920	7920	7920	10
529	20241017	104700	32926050	7900	7900	7900	7900	114
530	20241017	104600	32025450	7920	7920	7920	7920	0
531	20241017	104500	32025450	7920	7920	7920	7920	0
532	20241017	104400	32025450	7920	7920	7920	7920	0
533	20241017	104300	32025450	7920	7920	7920	7920	0
534	20241017	104200	32025450	7920	7920	7920	7920	0
535	20241017	104100	32025450	7920	7920	7920	7910	1026
536	20241017	104000	23909530	7940	7940	7940	7940	0
537	20241017	103900	23909530	7940	7940	7940	7940	0
538	20241017	103800	23909530	7940	7940	7940	7940	0
539	20241017	103700	23909530	7940	7940	7940	7940	1
540	20241017	103600	23901590	7940	7940	7940	7940	0
541	20241017	103500	23901590	7940	7940	7940	7940	0
542	20241017	103400	23901590	7940	7940	7940	7940	0
543	20241017	103300	23901590	7940	7940	7940	7940	0
544	20241017	103200	23901590	7940	7940	7940	7940	0
545	20241017	103100	23901590	7940	7940	7940	7940	1
546	20241017	103000	23893650	7940	7940	7940	7940	0
547	20241017	102900	23893650	7940	7940	7940	7940	0
548	20241017	102800	23893650	7940	7940	7940	7940	0
549	20241017	102700	23893650	7940	7920	7940	7920	40
550	20241017	102600	23576830	7940	7940	7940	7940	0
551	20241017	102500	23576830	7940	7930	7940	7930	500
552	20241017	102400	19611730	7930	7930	7930	7930	0
553	20241017	102300	19611730	7930	7930	7930	7930	0
554	20241017	102200	19611730	7930	7900	7930	7900	176
555	20241017	102100	18221300	7910	7910	7910	7910	1000
556	20241017	102000	10311300	7910	7910	7910	7910	400
557	20241017	101900	7147300	7940	7940	7940	7940	1
558	20241017	101800	7139360	7940	7940	7940	7940	0
559	20241017	101700	7139360	7940	7940	7940	7940	0
560	20241017	101600	7139360	7940	7940	7940	7940	0
561	20241017	101500	7139360	7940	7930	7940	7920	177
562	20241017	101400	5736930	7970	7970	7970	7970	0
563	20241017	101300	5736930	7970	7970	7970	7970	0
564	20241017	101200	5736930	7970	7970	7970	7970	1
565	20241017	101100	5728960	7970	7970	7970	7970	0
566	20241017	101000	5728960	7970	7970	7970	7970	0
567	20241017	100900	5728960	7970	7970	7970	7970	0
568	20241017	100800	5728960	7970	7970	7970	7970	1
569	20241017	100700	5720990	7970	7970	7970	7970	0
570	20241017	100600	5720990	7970	7970	7970	7970	0
571	20241017	100500	5720990	7970	7970	7970	7970	0
572	20241017	100400	5720990	7970	7970	7970	7970	1
573	20241017	100300	5713020	7970	7970	7970	7970	0
574	20241017	100200	5713020	7970	7970	7970	7970	0
575	20241017	100100	5713020	7970	7970	7970	7970	1
576	20241017	100000	5705050	7970	7970	7970	7970	0
577	20241017	095900	5705050	7970	7970	7970	7970	1
578	20241017	095800	5697080	7970	7970	7970	7970	0
579	20241017	095700	5697080	7970	7970	7970	7970	1
580	20241017	095600	5689110	7970	7970	7970	7970	0
581	20241017	095500	5689110	7970	7970	7970	7970	0
582	20241017	095400	5689110	7970	7970	7970	7970	0
583	20241017	095300	5689110	7970	7970	7970	7970	0
584	20241017	095200	5689110	7970	7970	7970	7970	1
585	20241017	095100	5681140	7970	7970	7970	7970	1
586	20241017	095000	5673170	7970	7970	7970	7970	0
587	20241017	094900	5673170	7970	7970	7970	7970	0
588	20241017	094800	5673170	7970	7970	7970	7970	1
589	20241017	094700	5665200	7970	7970	7970	7970	0
590	20241017	094600	5665200	7970	7970	7970	7970	1
591	20241017	094500	5657230	7970	7970	7970	7970	0
592	20241017	094400	5657230	7970	7970	7970	7970	1
593	20241017	094300	5649260	7970	7970	7970	7970	0
594	20241017	094200	5649260	7970	7970	7970	7970	0
595	20241017	094100	5649260	7970	7970	7970	7970	1
596	20241017	094000	5641290	7970	7970	7970	7970	1
597	20241017	093900	5633320	7970	7970	7970	7970	1
598	20241017	093800	5625350	7970	7970	7970	7970	0
599	20241017	093700	5625350	7970	7970	7970	7970	0
600	20241017	093600	5625350	7970	7970	7970	7970	1
601	20241017	093500	5617380	7970	7970	7970	7970	0
602	20241017	093400	5617380	7970	7970	7970	7970	0
603	20241017	093300	5617380	7970	7930	7970	7930	41
604	20241017	093200	5292210	7970	7970	7970	7970	0
605	20241017	093100	5292210	7970	7970	7970	7970	1
606	20241017	093000	5284240	7940	7940	7940	7940	105
607	20241017	092900	4450540	7940	7940	7940	7940	0
608	20241017	092800	4450540	7940	7970	7970	7940	56
609	20241017	092700	4005870	7940	7940	7940	7940	55
610	20241017	092600	3569170	7970	7970	7970	7970	14
611	20241017	092500	3457590	7940	7940	7940	7940	55
612	20241017	092400	3020890	7970	7970	7970	7970	1
613	20241017	092300	3012920	7940	7940	7940	7940	0
614	20241017	092200	3012920	7940	7940	7940	7940	55
615	20241017	092100	2576220	7970	7970	7970	7970	0
616	20241017	092000	2576220	7970	7970	7970	7970	0
617	20241017	091900	2576220	7970	7930	7970	7930	21
618	20241017	091800	2409650	7920	7920	7920	7920	0
619	20241017	091700	2409650	7920	7920	7920	7920	50
620	20241017	091600	2013650	7970	7920	7970	7920	56
621	20241017	091500	1570080	7970	7970	7970	7970	0
622	20241017	091400	1570080	7970	7970	7970	7970	0
623	20241017	091300	1570080	7970	7970	7970	7970	1
624	20241017	091200	1562110	7920	7920	7920	7920	55
625	20241017	091100	1126510	7980	7980	7980	7980	0
626	20241017	091000	1126510	7980	7920	7980	7920	56
627	20241017	090900	682930	7980	7920	7980	7920	61
628	20241017	090800	199750	7990	7990	7990	7990	0
629	20241017	090700	199750	7990	7990	7990	7990	0
630	20241017	090600	199750	7990	7990	7990	7990	0
631	20241017	090500	199750	7990	7990	7990	7990	0
632	20241017	090400	199750	7990	7990	7990	7990	2
633	20241017	090300	183770	7990	7990	7990	7990	0
634	20241017	090200	183770	7990	7990	7990	7990	0
635	20241017	090100	183770	7990	7990	7990	7990	0
636	20241017	090000	183770	7990	7990	7990	7990	23