KissMeData/078070/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195300	29065240	9720	9720	9720	9720	92
3	20241022	195200	29065240	9720	9720	9720	9720	0
4	20241022	195100	29065240	9720	9720	9720	9720	0
5	20241022	195000	29065240	9720	9720	9720	9720	0
6	20241022	194900	29065240	9720	9720	9720	9720	0
7	20241022	194800	29065240	9720	9720	9720	9720	0
8	20241022	194700	29065240	9720	9720	9720	9720	0
9	20241022	194600	29065240	9720	9720	9720	9720	0
10	20241022	194500	29065240	9720	9720	9720	9720	0
11	20241022	194400	29065240	9720	9720	9720	9720	0
12	20241022	194300	29065240	9720	9720	9720	9720	0
13	20241022	194200	29065240	9720	9720	9720	9720	0
14	20241022	194100	29065240	9720	9720	9720	9720	0
15	20241022	194000	29065240	9720	9720	9720	9720	0
16	20241022	193900	29065240	9720	9720	9720	9720	0
17	20241022	193800	29065240	9720	9720	9720	9720	0
18	20241022	193700	29065240	9720	9720	9720	9720	0
19	20241022	193600	29065240	9720	9720	9720	9720	0
20	20241022	193500	29065240	9720	9720	9720	9720	0
21	20241022	193400	29065240	9720	9720	9720	9720	0
22	20241022	193300	29065240	9720	9720	9720	9720	0
23	20241022	193200	29065240	9720	9720	9720	9720	0
24	20241022	193100	29065240	9720	9720	9720	9720	0
25	20241022	193000	29065240	9720	9720	9720	9720	0
26	20241022	192900	29065240	9720	9720	9720	9720	0
27	20241022	192800	29065240	9720	9720	9720	9720	0
28	20241022	192700	29065240	9720	9720	9720	9720	0
29	20241022	192600	29065240	9720	9720	9720	9720	0
30	20241022	192500	29065240	9720	9720	9720	9720	0
31	20241022	192400	29065240	9720	9720	9720	9720	0
32	20241022	192300	29065240	9720	9720	9720	9720	92
33	20241022	192200	29065240	9720	9720	9720	9720	0
34	20241022	192100	29065240	9720	9720	9720	9720	0
35	20241022	192000	29065240	9720	9720	9720	9720	0
36	20241022	191900	29065240	9720	9720	9720	9720	0
37	20241022	191800	29065240	9720	9720	9720	9720	0
38	20241022	191700	29065240	9720	9720	9720	9720	0
39	20241022	191600	29065240	9720	9720	9720	9720	0
40	20241022	191500	29065240	9720	9720	9720	9720	0
41	20241022	191400	29065240	9720	9720	9720	9720	0
42	20241022	191300	29065240	9720	9720	9720	9720	0
43	20241022	191200	29065240	9720	9720	9720	9720	0
44	20241022	191100	29065240	9720	9720	9720	9720	0
45	20241022	191000	29065240	9720	9720	9720	9720	0
46	20241022	190900	29065240	9720	9720	9720	9720	0
47	20241022	190800	29065240	9720	9720	9720	9720	0
48	20241022	190700	29065240	9720	9720	9720	9720	0
49	20241022	190600	29065240	9720	9720	9720	9720	0
50	20241022	190500	29065240	9720	9720	9720	9720	0
51	20241022	190400	29065240	9720	9720	9720	9720	0
52	20241022	190300	29065240	9720	9720	9720	9720	0
53	20241022	190200	29065240	9720	9720	9720	9720	0
54	20241022	190100	29065240	9720	9720	9720	9720	0
55	20241022	190000	29065240	9720	9720	9720	9720	0
56	20241022	185900	29065240	9720	9720	9720	9720	0
57	20241022	185800	29065240	9720	9720	9720	9720	0
58	20241022	185700	29065240	9720	9720	9720	9720	0
59	20241022	185600	29065240	9720	9720	9720	9720	0
60	20241022	185500	29065240	9720	9720	9720	9720	0
61	20241022	185400	29065240	9720	9720	9720	9720	0
62	20241022	185300	29065240	9720	9720	9720	9720	92
63	20241022	185200	29065240	9720	9720	9720	9720	0
64	20241022	185100	29065240	9720	9720	9720	9720	0
65	20241022	185000	29065240	9720	9720	9720	9720	0
66	20241022	184900	29065240	9720	9720	9720	9720	0
67	20241022	184800	29065240	9720	9720	9720	9720	0
68	20241022	184700	29065240	9720	9720	9720	9720	0
69	20241022	184600	29065240	9720	9720	9720	9720	0
70	20241022	184500	29065240	9720	9720	9720	9720	0
71	20241022	184400	29065240	9720	9720	9720	9720	0
72	20241022	184300	29065240	9720	9720	9720	9720	0
73	20241022	184200	29065240	9720	9720	9720	9720	0
74	20241022	184100	29065240	9720	9720	9720	9720	0
75	20241022	184000	29065240	9720	9720	9720	9720	0
76	20241022	183900	29065240	9720	9720	9720	9720	0
77	20241022	183800	29065240	9720	9720	9720	9720	0
78	20241022	183700	29065240	9720	9720	9720	9720	0
79	20241022	183600	29065240	9720	9720	9720	9720	0
80	20241022	183500	29065240	9720	9720	9720	9720	0
81	20241022	183400	29065240	9720	9720	9720	9720	0
82	20241022	183300	29065240	9720	9720	9720	9720	0
83	20241022	183200	29065240	9720	9720	9720	9720	0
84	20241022	183100	29065240	9720	9720	9720	9720	0
85	20241022	183000	29065240	9720	9720	9720	9720	0
86	20241022	182900	29065240	9720	9720	9720	9720	0
87	20241022	182800	29065240	9720	9720	9720	9720	0
88	20241022	182700	29065240	9720	9720	9720	9720	0
89	20241022	182600	29065240	9720	9720	9720	9720	0
90	20241022	182500	29065240	9720	9720	9720	9720	0
91	20241022	182400	29065240	9720	9720	9720	9720	0
92	20241022	182300	29065240	9720	9720	9720	9720	92
93	20241022	182200	29065240	9720	9720	9720	9720	0
94	20241022	182100	29065240	9720	9720	9720	9720	0
95	20241022	182000	29065240	9720	9720	9720	9720	0
96	20241022	181900	29065240	9720	9720	9720	9720	0
97	20241022	181800	29065240	9720	9720	9720	9720	0
98	20241022	181700	29065240	9720	9720	9720	9720	0
99	20241022	181600	29065240	9720	9720	9720	9720	0
100	20241022	181500	29065240	9720	9720	9720	9720	0
101	20241022	181400	29065240	9720	9720	9720	9720	0
102	20241022	181300	29065240	9720	9720	9720	9720	0
103	20241022	181200	29065240	9720	9720	9720	9720	0
104	20241022	181100	29065240	9720	9720	9720	9720	0
105	20241022	181000	29065240	9720	9720	9720	9720	0
106	20241022	180900	29065240	9720	9720	9720	9720	0
107	20241022	180800	29065240	9720	9720	9720	9720	0
108	20241022	180700	29065240	9720	9720	9720	9720	0
109	20241022	180600	29065240	9720	9720	9720	9720	0
110	20241022	180500	29065240	9720	9720	9720	9720	0
111	20241022	180400	29065240	9720	9720	9720	9720	0
112	20241022	180300	29065240	9720	9720	9720	9720	0
113	20241022	180200	29065240	9720	9720	9720	9720	0
114	20241022	180100	29065240	9720	9720	9720	9720	0
115	20241022	180000	29065240	9720	9720	9720	9720	0
116	20241022	175900	29065240	9720	9720	9720	9720	0
117	20241022	175800	29065240	9720	9720	9720	9720	0
118	20241022	175700	29065240	9720	9720	9720	9720	0
119	20241022	175600	29065240	9720	9720	9720	9720	0
120	20241022	175500	29065240	9720	9720	9720	9720	0
121	20241022	175400	29065240	9720	9720	9720	9720	0
122	20241022	175300	29065240	9720	9720	9720	9720	92
123	20241022	175200	29065240	9720	9720	9720	9720	0
124	20241022	175100	29065240	9720	9720	9720	9720	0
125	20241022	175000	29065240	9720	9720	9720	9720	0
126	20241022	174900	29065240	9720	9720	9720	9720	0
127	20241022	174800	29065240	9720	9720	9720	9720	0
128	20241022	174700	29065240	9720	9720	9720	9720	0
129	20241022	174600	29065240	9720	9720	9720	9720	0
130	20241022	174500	29065240	9720	9720	9720	9720	0
131	20241022	174400	29065240	9720	9720	9720	9720	0
132	20241022	174300	29065240	9720	9720	9720	9720	0
133	20241022	174200	29065240	9720	9720	9720	9720	0
134	20241022	174100	29065240	9720	9720	9720	9720	0
135	20241022	174000	29065240	9720	9720	9720	9720	0
136	20241022	173900	29065240	9720	9720	9720	9720	0
137	20241022	173800	29065240	9720	9720	9720	9720	0
138	20241022	173700	29065240	9720	9720	9720	9720	0
139	20241022	173600	29065240	9720	9720	9720	9720	0
140	20241022	173500	29065240	9720	9720	9720	9720	0
141	20241022	173400	29065240	9720	9720	9720	9720	0
142	20241022	173300	29065240	9720	9720	9720	9720	0
143	20241022	173200	29065240	9720	9720	9720	9720	0
144	20241022	173100	29065240	9720	9720	9720	9720	0
145	20241022	173000	29065240	9720	9720	9720	9720	0
146	20241022	172900	29065240	9720	9720	9720	9720	0
147	20241022	172800	29065240	9720	9720	9720	9720	0
148	20241022	172700	29065240	9720	9720	9720	9720	0
149	20241022	172600	29065240	9720	9720	9720	9720	0
150	20241022	172500	29065240	9720	9720	9720	9720	0
151	20241022	172400	29065240	9720	9720	9720	9720	0
152	20241022	172300	29065240	9720	9720	9720	9720	92
153	20241022	172200	29065240	9720	9720	9720	9720	0
154	20241022	172100	29065240	9720	9720	9720	9720	0
155	20241022	172000	29065240	9720	9720	9720	9720	0
156	20241022	171900	29065240	9720	9720	9720	9720	0
157	20241022	171800	29065240	9720	9720	9720	9720	0
158	20241022	171700	29065240	9720	9720	9720	9720	0
159	20241022	171600	29065240	9720	9720	9720	9720	0
160	20241022	171500	29065240	9720	9720	9720	9720	0
161	20241022	171400	29065240	9720	9720	9720	9720	0
162	20241022	171300	29065240	9720	9720	9720	9720	0
163	20241022	171200	29065240	9720	9720	9720	9720	0
164	20241022	171100	29065240	9720	9720	9720	9720	0
165	20241022	171000	29065240	9720	9720	9720	9720	0
166	20241022	170900	29065240	9720	9720	9720	9720	0
167	20241022	170800	29065240	9720	9720	9720	9720	0
168	20241022	170700	29065240	9720	9720	9720	9720	0
169	20241022	170600	29065240	9720	9720	9720	9720	0
170	20241022	170500	29065240	9720	9720	9720	9720	0
171	20241022	170400	29065240	9720	9720	9720	9720	0
172	20241022	170300	29065240	9720	9720	9720	9720	0
173	20241022	170200	29065240	9720	9720	9720	9720	0
174	20241022	170100	29065240	9720	9720	9720	9720	0
175	20241022	170000	29065240	9720	9720	9720	9720	0
176	20241022	165900	29065240	9720	9720	9720	9720	0
177	20241022	165800	29065240	9720	9720	9720	9720	0
178	20241022	165700	29065240	9720	9720	9720	9720	0
179	20241022	165600	29065240	9720	9720	9720	9720	0
180	20241022	165500	29065240	9720	9720	9720	9720	0
181	20241022	165400	29065240	9720	9720	9720	9720	0
182	20241022	165300	29065240	9720	9720	9720	9720	92
183	20241022	165200	29065240	9720	9720	9720	9720	0
184	20241022	165100	29065240	9720	9720	9720	9720	0
185	20241022	165000	29065240	9720	9720	9720	9720	0
186	20241022	164900	29065240	9720	9720	9720	9720	0
187	20241022	164800	29065240	9720	9720	9720	9720	0
188	20241022	164700	29065240	9720	9720	9720	9720	0
189	20241022	164600	29065240	9720	9720	9720	9720	0
190	20241022	164500	29065240	9720	9720	9720	9720	0
191	20241022	164400	29065240	9720	9720	9720	9720	0
192	20241022	164300	29065240	9720	9720	9720	9720	0
193	20241022	164200	29065240	9720	9720	9720	9720	0
194	20241022	164100	29065240	9720	9720	9720	9720	0
195	20241022	164000	29065240	9720	9720	9720	9720	0
196	20241022	163900	29065240	9720	9720	9720	9720	0
197	20241022	163800	29065240	9720	9720	9720	9720	0
198	20241022	163700	29065240	9720	9720	9720	9720	0
199	20241022	163600	29065240	9720	9720	9720	9720	0
200	20241022	163500	29065240	9720	9720	9720	9720	0
201	20241022	163400	29065240	9720	9720	9720	9720	0
202	20241022	163300	29065240	9720	9720	9720	9720	0
203	20241022	163200	29065240	9720	9720	9720	9720	0
204	20241022	163100	29065240	9720	9720	9720	9720	0
205	20241022	163000	29065240	9720	9720	9720	9720	0
206	20241022	162900	29065240	9720	9720	9720	9720	0
207	20241022	162800	29065240	9720	9720	9720	9720	0
208	20241022	162700	29065240	9720	9720	9720	9720	0
209	20241022	162600	29065240	9720	9720	9720	9720	0
210	20241022	162500	29065240	9720	9720	9720	9720	0
211	20241022	162400	29065240	9720	9720	9720	9720	0
212	20241022	162300	29065240	9720	9720	9720	9720	92
213	20241022	162200	29065240	9720	9720	9720	9720	0
214	20241022	162100	29065240	9720	9720	9720	9720	0
215	20241022	162000	29065240	9720	9720	9720	9720	0
216	20241022	161900	29065240	9720	9720	9720	9720	0
217	20241022	161800	29065240	9720	9720	9720	9720	0
218	20241022	161700	29065240	9720	9720	9720	9720	0
219	20241022	161600	29065240	9720	9720	9720	9720	0
220	20241022	161500	29065240	9720	9720	9720	9720	0
221	20241022	161400	29065240	9720	9720	9720	9720	0
222	20241022	161300	29065240	9720	9720	9720	9720	0
223	20241022	161200	29065240	9720	9720	9720	9720	0
224	20241022	161100	29065240	9720	9720	9720	9720	0
225	20241022	161000	29065240	9720	9720	9720	9720	0
226	20241022	160900	29065240	9720	9720	9720	9720	0
227	20241022	160800	29065240	9720	9720	9720	9720	0
228	20241022	160700	29065240	9720	9720	9720	9720	0
229	20241022	160600	29065240	9720	9720	9720	9720	0
230	20241022	160500	29065240	9720	9720	9720	9720	0
231	20241022	160400	29065240	9720	9720	9720	9720	0
232	20241022	160300	29065240	9720	9720	9720	9720	0
233	20241022	160200	29065240	9720	9720	9720	9720	0
234	20241022	160100	29065240	9720	9720	9720	9720	0
235	20241022	160000	29065240	9720	9720	9720	9720	0
236	20241022	155900	29065240	9720	9720	9720	9720	0
237	20241022	155800	29065240	9720	9720	9720	9720	0
238	20241022	155700	29065240	9720	9720	9720	9720	0
239	20241022	155600	29065240	9720	9720	9720	9720	0
240	20241022	155500	29065240	9720	9720	9720	9720	0
241	20241022	155400	29065240	9720	9720	9720	9720	0
242	20241022	155300	29065240	9720	9720	9720	9720	92
243	20241022	155200	29065240	9720	9720	9720	9720	0
244	20241022	155100	29065240	9720	9720	9720	9720	0
245	20241022	155000	29065240	9720	9720	9720	9720	0
246	20241022	154900	29065240	9720	9720	9720	9720	0
247	20241022	154800	29065240	9720	9720	9720	9720	0
248	20241022	154700	29065240	9720	9720	9720	9720	0
249	20241022	154600	29065240	9720	9720	9720	9720	0
250	20241022	154500	29065240	9720	9720	9720	9720	0
251	20241022	154400	29065240	9720	9720	9720	9720	0
252	20241022	154300	29065240	9720	9720	9720	9720	0
253	20241022	154200	29065240	9720	9720	9720	9720	0
254	20241022	154100	29065240	9720	9720	9720	9720	0
255	20241022	154000	29065240	9720	9720	9720	9720	0
256	20241022	153900	29065240	9720	9720	9720	9720	0
257	20241022	153800	29065240	9720	9720	9720	9720	0
258	20241022	153700	29065240	9720	9720	9720	9720	0
259	20241022	153600	29065240	9720	9720	9720	9720	0
260	20241022	153500	29065240	9720	9720	9720	9720	0
261	20241022	153400	29065240	9720	9720	9720	9720	0
262	20241022	153300	29065240	9720	9720	9720	9720	0
263	20241022	153200	29065240	9720	9720	9720	9720	0
264	20241022	153100	29065240	9720	9720	9720	9720	0
265	20241022	153000	29065240	9720	9720	9720	9720	92
266	20241022	152900	28171000	9760	9760	9760	9760	0
267	20241022	152800	28171000	9760	9760	9760	9760	0
268	20241022	152700	28171000	9760	9760	9760	9760	0
269	20241022	152600	28171000	9760	9760	9760	9760	0
270	20241022	152500	28171000	9760	9760	9760	9760	0
271	20241022	152400	28171000	9760	9760	9760	9760	0
272	20241022	152300	28171000	9760	9760	9760	9760	0
273	20241022	152200	28171000	9760	9760	9760	9760	0
274	20241022	152100	28171000	9760	9760	9760	9760	0
275	20241022	152000	28171000	9760	9760	9760	9760	0
276	20241022	151900	28171000	9760	9760	9760	9760	1
277	20241022	151800	28161240	9680	9700	9700	9680	200
278	20241022	151700	26222720	9710	9710	9710	9710	0
279	20241022	151600	26222720	9710	9760	9760	9710	15
280	20241022	151500	26076820	9700	9700	9700	9700	0
281	20241022	151400	26076820	9700	9700	9700	9700	0
282	20241022	151300	26076820	9700	9700	9700	9700	9
283	20241022	151200	25989520	9760	9760	9760	9760	0
284	20241022	151100	25989520	9760	9760	9760	9760	2
285	20241022	151000	25970000	9700	9700	9700	9700	0
286	20241022	150900	25970000	9700	9700	9700	9700	0
287	20241022	150800	25970000	9700	9700	9700	9700	32
288	20241022	150700	25659600	9760	9760	9760	9760	0
289	20241022	150600	25659600	9760	9760	9760	9760	0
290	20241022	150500	25659600	9760	9760	9760	9760	0
291	20241022	150400	25659600	9760	9760	9760	9760	0
292	20241022	150300	25659600	9760	9760	9760	9760	0
293	20241022	150200	25659600	9760	9760	9760	9760	3
294	20241022	150100	25630320	9700	9700	9700	9700	171
295	20241022	150000	23971620	9710	9720	9720	9710	88
296	20241022	145900	23117020	9760	9760	9760	9760	1
297	20241022	145800	23107260	9730	9750	9750	9730	31
298	20241022	145700	22805300	9760	9760	9760	9760	0
299	20241022	145600	22805300	9760	9760	9760	9760	0
300	20241022	145500	22805300	9760	9760	9760	9760	0
301	20241022	145400	22805300	9760	9760	9760	9760	0
302	20241022	145300	22805300	9760	9760	9760	9760	0
303	20241022	145200	22805300	9760	9760	9760	9760	0
304	20241022	145100	22805300	9760	9760	9760	9760	0
305	20241022	145000	22805300	9760	9760	9760	9760	0
306	20241022	144900	22805300	9760	9760	9760	9760	0
307	20241022	144800	22805300	9760	9760	9760	9760	0
308	20241022	144700	22805300	9760	9760	9760	9760	0
309	20241022	144600	22805300	9760	9760	9760	9760	0
310	20241022	144500	22805300	9760	9760	9760	9760	0
311	20241022	144400	22805300	9760	9760	9760	9760	0
312	20241022	144300	22805300	9760	9760	9760	9760	0
313	20241022	144200	22805300	9760	9760	9760	9760	0
314	20241022	144100	22805300	9760	9760	9760	9760	0
315	20241022	144000	22805300	9760	9760	9760	9760	0
316	20241022	143900	22805300	9760	9760	9760	9760	0
317	20241022	143800	22805300	9760	9760	9760	9760	0
318	20241022	143700	22805300	9760	9760	9760	9760	0
319	20241022	143600	22805300	9760	9760	9760	9760	0
320	20241022	143500	22805300	9760	9760	9760	9760	0
321	20241022	143400	22805300	9760	9760	9760	9760	0
322	20241022	143300	22805300	9760	9760	9760	9760	1
323	20241022	143200	22795540	9760	9760	9760	9760	0
324	20241022	143100	22795540	9760	9760	9760	9760	0
325	20241022	143000	22795540	9760	9760	9760	9760	0
326	20241022	142900	22795540	9760	9760	9760	9760	0
327	20241022	142800	22795540	9760	9760	9760	9760	0
328	20241022	142700	22795540	9760	9760	9760	9760	0
329	20241022	142600	22795540	9760	9760	9760	9760	58
330	20241022	142500	22229460	9750	9750	9750	9750	0
331	20241022	142400	22229460	9750	9750	9750	9750	0
332	20241022	142300	22229460	9750	9750	9750	9750	0
333	20241022	142200	22229460	9750	9750	9750	9750	0
334	20241022	142100	22229460	9750	9750	9750	9750	0
335	20241022	142000	22229460	9750	9750	9750	9750	0
336	20241022	141900	22229460	9750	9750	9750	9750	0
337	20241022	141800	22229460	9750	9750	9750	9750	0
338	20241022	141700	22229460	9750	9750	9750	9750	0
339	20241022	141600	22229460	9750	9750	9750	9750	0
340	20241022	141500	22229460	9750	9750	9750	9750	0
341	20241022	141400	22229460	9750	9750	9750	9750	0
342	20241022	141300	22229460	9750	9750	9750	9750	2
343	20241022	141200	22209960	9750	9760	9760	9750	26
344	20241022	141100	21956400	9750	9750	9750	9750	0
345	20241022	141000	21956400	9750	9750	9750	9750	0
346	20241022	140900	21956400	9750	9750	9750	9750	0
347	20241022	140800	21956400	9750	9750	9750	9750	0
348	20241022	140700	21956400	9750	9750	9750	9750	3
349	20241022	140600	21927150	9760	9760	9760	9760	0
350	20241022	140500	21927150	9760	9760	9760	9760	0
351	20241022	140400	21927150	9760	9760	9760	9760	0
352	20241022	140300	21927150	9760	9760	9760	9760	1
353	20241022	140200	21917390	9770	9770	9770	9770	0
354	20241022	140100	21917390	9770	9770	9770	9770	0
355	20241022	140000	21917390	9770	9770	9770	9770	0
356	20241022	135900	21917390	9770	9770	9770	9770	0
357	20241022	135800	21917390	9770	9770	9770	9770	0
358	20241022	135700	21917390	9770	9770	9770	9770	0
359	20241022	135600	21917390	9770	9770	9770	9770	0
360	20241022	135500	21917390	9770	9770	9770	9770	0
361	20241022	135400	21917390	9770	9770	9770	9770	0
362	20241022	135300	21917390	9770	9770	9770	9770	0
363	20241022	135200	21917390	9770	9770	9770	9770	0
364	20241022	135100	21917390	9770	9770	9770	9770	0
365	20241022	135000	21917390	9770	9770	9770	9770	0
366	20241022	134900	21917390	9770	9770	9770	9770	0
367	20241022	134800	21917390	9770	9770	9770	9770	0
368	20241022	134700	21917390	9770	9770	9770	9770	0
369	20241022	134600	21917390	9770	9770	9770	9770	0
370	20241022	134500	21917390	9770	9770	9770	9770	0
371	20241022	134400	21917390	9770	9770	9770	9770	0
372	20241022	134300	21917390	9770	9770	9770	9770	0
373	20241022	134200	21917390	9770	9770	9770	9770	0
374	20241022	134100	21917390	9770	9770	9770	9770	0
375	20241022	134000	21917390	9770	9770	9770	9770	0
376	20241022	133900	21917390	9770	9770	9770	9770	0
377	20241022	133800	21917390	9770	9770	9770	9770	0
378	20241022	133700	21917390	9770	9770	9770	9770	0
379	20241022	133600	21917390	9770	9770	9770	9770	0
380	20241022	133500	21917390	9770	9770	9770	9770	0
381	20241022	133400	21917390	9770	9770	9770	9770	0
382	20241022	133300	21917390	9770	9770	9770	9770	0
383	20241022	133200	21917390	9770	9770	9770	9770	0
384	20241022	133100	21917390	9770	9770	9770	9770	0
385	20241022	133000	21917390	9770	9770	9770	9770	0
386	20241022	132900	21917390	9770	9770	9770	9770	0
387	20241022	132800	21917390	9770	9770	9770	9770	0
388	20241022	132700	21917390	9770	9770	9770	9770	0
389	20241022	132600	21917390	9770	9770	9770	9770	0
390	20241022	132500	21917390	9770	9770	9770	9770	0
391	20241022	132400	21917390	9770	9770	9770	9770	0
392	20241022	132300	21917390	9770	9770	9770	9770	0
393	20241022	132200	21917390	9770	9770	9770	9770	0
394	20241022	132100	21917390	9770	9770	9770	9770	0
395	20241022	132000	21917390	9770	9770	9770	9770	0
396	20241022	131900	21917390	9770	9770	9770	9770	0
397	20241022	131800	21917390	9770	9770	9770	9770	0
398	20241022	131700	21917390	9770	9770	9770	9770	0
399	20241022	131600	21917390	9770	9770	9770	9770	0
400	20241022	131500	21917390	9770	9770	9770	9770	0
401	20241022	131400	21917390	9770	9770	9770	9770	0
402	20241022	131300	21917390	9770	9770	9770	9770	0
403	20241022	131200	21917390	9770	9770	9770	9770	0
404	20241022	131100	21917390	9770	9770	9770	9770	0
405	20241022	131000	21917390	9770	9770	9770	9770	0
406	20241022	130900	21917390	9770	9770	9770	9770	0
407	20241022	130800	21917390	9770	9770	9770	9770	0
408	20241022	130700	21917390	9770	9770	9770	9770	0
409	20241022	130600	21917390	9770	9770	9770	9770	0
410	20241022	130500	21917390	9770	9770	9770	9770	0
411	20241022	130400	21917390	9770	9770	9770	9770	0
412	20241022	130300	21917390	9770	9770	9770	9770	0
413	20241022	130200	21917390	9770	9770	9770	9770	3
414	20241022	130100	21888080	9730	9730	9730	9730	0
415	20241022	130000	21888080	9730	9730	9730	9730	0
416	20241022	125900	21888080	9730	9730	9730	9730	0
417	20241022	125800	21888080	9730	9730	9730	9730	0
418	20241022	125700	21888080	9730	9730	9730	9730	0
419	20241022	125600	21888080	9730	9730	9730	9730	0
420	20241022	125500	21888080	9730	9730	9730	9730	0
421	20241022	125400	21888080	9730	9730	9730	9730	0
422	20241022	125300	21888080	9730	9730	9730	9730	0
423	20241022	125200	21888080	9730	9730	9730	9730	0
424	20241022	125100	21888080	9730	9730	9730	9730	0
425	20241022	125000	21888080	9730	9730	9730	9730	0
426	20241022	124900	21888080	9730	9730	9730	9730	0
427	20241022	124800	21888080	9730	9730	9730	9730	0
428	20241022	124700	21888080	9730	9730	9730	9730	0
429	20241022	124600	21888080	9730	9730	9730	9730	0
430	20241022	124500	21888080	9730	9730	9730	9730	0
431	20241022	124400	21888080	9730	9730	9730	9730	0
432	20241022	124300	21888080	9730	9730	9730	9730	0
433	20241022	124200	21888080	9730	9730	9730	9730	0
434	20241022	124100	21888080	9730	9730	9730	9730	10
435	20241022	124000	21790780	9790	9790	9790	9790	0
436	20241022	123900	21790780	9790	9790	9790	9790	0
437	20241022	123800	21790780	9790	9790	9790	9790	0
438	20241022	123700	21790780	9790	9790	9790	9790	0
439	20241022	123600	21790780	9790	9790	9790	9790	0
440	20241022	123500	21790780	9790	9790	9790	9790	0
441	20241022	123400	21790780	9790	9790	9790	9790	0
442	20241022	123300	21790780	9790	9790	9790	9790	0
443	20241022	123200	21790780	9790	9790	9790	9790	0
444	20241022	123100	21790780	9790	9790	9790	9790	0
445	20241022	123000	21790780	9790	9790	9790	9790	0
446	20241022	122900	21790780	9790	9790	9790	9790	0
447	20241022	122800	21790780	9790	9790	9790	9790	0
448	20241022	122700	21790780	9790	9790	9790	9790	0
449	20241022	122600	21790780	9790	9790	9790	9790	0
450	20241022	122500	21790780	9790	9790	9790	9790	0
451	20241022	122400	21790780	9790	9790	9790	9790	0
452	20241022	122300	21790780	9790	9790	9790	9790	0
453	20241022	122200	21790780	9790	9790	9790	9790	0
454	20241022	122100	21790780	9790	9790	9790	9790	0
455	20241022	122000	21790780	9790	9790	9790	9790	0
456	20241022	121900	21790780	9790	9790	9790	9790	0
457	20241022	121800	21790780	9790	9790	9790	9790	0
458	20241022	121700	21790780	9790	9790	9790	9790	0
459	20241022	121600	21790780	9790	9790	9790	9790	0
460	20241022	121500	21790780	9790	9790	9790	9790	0
461	20241022	121400	21790780	9790	9790	9790	9790	0
462	20241022	121300	21790780	9790	9790	9790	9790	0
463	20241022	121200	21790780	9790	9790	9790	9790	0
464	20241022	121100	21790780	9790	9790	9790	9790	0
465	20241022	121000	21790780	9790	9790	9790	9790	0
466	20241022	120900	21790780	9790	9790	9790	9790	0
467	20241022	120800	21790780	9790	9790	9790	9790	0
468	20241022	120700	21790780	9790	9790	9790	9790	0
469	20241022	120600	21790780	9790	9790	9790	9790	0
470	20241022	120500	21790780	9790	9790	9790	9790	0
471	20241022	120400	21790780	9790	9790	9790	9790	0
472	20241022	120300	21790780	9790	9790	9790	9790	0
473	20241022	120200	21790780	9790	9790	9790	9790	0
474	20241022	120100	21790780	9790	9790	9790	9790	0
475	20241022	120000	21790780	9790	9790	9790	9790	0
476	20241022	115900	21790780	9790	9790	9790	9790	0
477	20241022	115800	21790780	9790	9790	9790	9790	10
478	20241022	115700	21692880	9760	9760	9760	9760	0
479	20241022	115600	21692880	9760	9760	9760	9760	0
480	20241022	115500	21692880	9760	9760	9760	9760	0
481	20241022	115400	21692880	9760	9750	9760	9750	19
482	20241022	115300	21507450	9760	9760	9760	9760	0
483	20241022	115200	21507450	9760	9760	9760	9760	0
484	20241022	115100	21507450	9760	9760	9760	9760	0
485	20241022	115000	21507450	9760	9760	9760	9760	0
486	20241022	114900	21507450	9760	9760	9760	9760	0
487	20241022	114800	21507450	9760	9760	9760	9760	0
488	20241022	114700	21507450	9760	9760	9760	9760	0
489	20241022	114600	21507450	9760	9760	9760	9760	0
490	20241022	114500	21507450	9760	9760	9760	9760	0
491	20241022	114400	21507450	9760	9760	9760	9760	1
492	20241022	114300	21497690	9760	9760	9760	9760	1
493	20241022	114200	21487930	9750	9750	9750	9750	0
494	20241022	114100	21487930	9750	9750	9750	9750	0
495	20241022	114000	21487930	9750	9750	9750	9750	0
496	20241022	113900	21487930	9750	9750	9750	9750	0
497	20241022	113800	21487930	9750	9750	9750	9750	0
498	20241022	113700	21487930	9750	9750	9750	9750	1
499	20241022	113600	21478180	9750	9750	9750	9750	0
500	20241022	113500	21478180	9750	9750	9750	9750	0
501	20241022	113400	21478180	9750	9750	9750	9750	0
502	20241022	113300	21478180	9750	9750	9750	9750	0
503	20241022	113200	21478180	9750	9750	9750	9750	0
504	20241022	113100	21478180	9750	9750	9750	9750	0
505	20241022	113000	21478180	9750	9750	9750	9750	1
506	20241022	112900	21468430	9750	9750	9750	9750	0
507	20241022	112800	21468430	9750	9750	9750	9750	9
508	20241022	112700	21380680	9750	9750	9750	9750	0
509	20241022	112600	21380680	9750	9750	9750	9750	0
510	20241022	112500	21380680	9750	9750	9750	9750	0
511	20241022	112400	21380680	9750	9750	9750	9750	0
512	20241022	112300	21380680	9750	9750	9750	9750	0
513	20241022	112200	21380680	9750	9750	9750	9750	0
514	20241022	112100	21380680	9750	9750	9750	9750	0
515	20241022	112000	21380680	9750	9750	9750	9750	0
516	20241022	111900	21380680	9750	9750	9750	9750	0
517	20241022	111800	21380680	9750	9750	9750	9750	0
518	20241022	111700	21380680	9750	9750	9750	9750	0
519	20241022	111600	21380680	9750	9750	9750	9750	0
520	20241022	111500	21380680	9750	9750	9750	9750	0
521	20241022	111400	21380680	9750	9750	9750	9750	0
522	20241022	111300	21380680	9750	9750	9750	9750	0
523	20241022	111200	21380680	9750	9750	9750	9750	0
524	20241022	111100	21380680	9750	9750	9750	9750	1278
525	20241022	111000	8920180	9740	9740	9740	9740	27
526	20241022	110900	8657200	9740	9740	9740	9740	0
527	20241022	110800	8657200	9740	9740	9740	9740	0
528	20241022	110700	8657200	9740	9740	9740	9740	0
529	20241022	110600	8657200	9740	9740	9740	9740	0
530	20241022	110500	8657200	9740	9740	9740	9740	0
531	20241022	110400	8657200	9740	9740	9740	9740	0
532	20241022	110300	8657200	9740	9740	9740	9740	0
533	20241022	110200	8657200	9740	9740	9740	9740	0
534	20241022	110100	8657200	9740	9740	9740	9740	0
535	20241022	110000	8657200	9740	9740	9740	9740	0
536	20241022	105900	8657200	9740	9740	9740	9740	0
537	20241022	105800	8657200	9740	9740	9740	9740	0
538	20241022	105700	8657200	9740	9740	9740	9740	0
539	20241022	105600	8657200	9740	9740	9740	9740	2
540	20241022	105500	8637720	9740	9740	9740	9740	0
541	20241022	105400	8637720	9740	9740	9740	9740	0
542	20241022	105300	8637720	9740	9740	9740	9740	19
543	20241022	105200	8452660	9740	9740	9740	9740	0
544	20241022	105100	8452660	9740	9740	9740	9740	0
545	20241022	105000	8452660	9740	9740	9740	9740	8
546	20241022	104900	8374740	9740	9740	9740	9740	0
547	20241022	104800	8374740	9740	9740	9740	9740	0
548	20241022	104700	8374740	9740	9740	9740	9740	1
549	20241022	104600	8365000	9740	9740	9740	9740	0
550	20241022	104500	8365000	9740	9740	9740	9740	0
551	20241022	104400	8365000	9740	9740	9740	9740	0
552	20241022	104300	8365000	9740	9740	9740	9740	0
553	20241022	104200	8365000	9740	9740	9740	9740	1
554	20241022	104100	8355260	9750	9750	9750	9750	0
555	20241022	104000	8355260	9750	9750	9750	9750	0
556	20241022	103900	8355260	9750	9750	9750	9750	0
557	20241022	103800	8355260	9750	9750	9750	9750	0
558	20241022	103700	8355260	9750	9750	9750	9750	0
559	20241022	103600	8355260	9750	9750	9750	9750	0
560	20241022	103500	8355260	9750	9750	9750	9750	0
561	20241022	103400	8355260	9750	9750	9750	9750	0
562	20241022	103300	8355260	9750	9750	9750	9750	0
563	20241022	103200	8355260	9750	9750	9750	9750	0
564	20241022	103100	8355260	9750	9750	9750	9750	0
565	20241022	103000	8355260	9750	9750	9750	9750	0
566	20241022	102900	8355260	9750	9750	9750	9750	0
567	20241022	102800	8355260	9750	9750	9750	9750	0
568	20241022	102700	8355260	9750	9750	9750	9750	0
569	20241022	102600	8355260	9750	9750	9750	9750	0
570	20241022	102500	8355260	9750	9750	9750	9750	0
571	20241022	102400	8355260	9750	9750	9750	9750	0
572	20241022	102300	8355260	9750	9750	9750	9750	50
573	20241022	102200	7867760	9740	9740	9740	9740	0
574	20241022	102100	7867760	9740	9740	9740	9740	0
575	20241022	102000	7867760	9740	9740	9740	9740	0
576	20241022	101900	7867760	9740	9740	9740	9740	1
577	20241022	101800	7858020	9750	9750	9750	9750	0
578	20241022	101700	7858020	9750	9750	9750	9750	0
579	20241022	101600	7858020	9750	9750	9750	9750	0
580	20241022	101500	7858020	9750	9750	9750	9750	0
581	20241022	101400	7858020	9750	9750	9750	9750	0
582	20241022	101300	7858020	9750	9750	9750	9750	0
583	20241022	101200	7858020	9750	9750	9750	9750	0
584	20241022	101100	7858020	9750	9750	9750	9750	0
585	20241022	101000	7858020	9750	9750	9750	9750	0
586	20241022	100900	7858020	9750	9750	9750	9750	0
587	20241022	100800	7858020	9750	9750	9750	9750	0
588	20241022	100700	7858020	9750	9750	9750	9750	1
589	20241022	100600	7848270	9750	9750	9750	9750	0
590	20241022	100500	7848270	9750	9750	9750	9750	0
591	20241022	100400	7848270	9750	9750	9750	9750	0
592	20241022	100300	7848270	9750	9740	9750	9740	3
593	20241022	100200	7819030	9740	9740	9740	9740	0
594	20241022	100100	7819030	9740	9740	9740	9740	0
595	20241022	100000	7819030	9740	9740	9740	9740	0
596	20241022	095900	7819030	9740	9740	9740	9740	0
597	20241022	095800	7819030	9740	9740	9740	9740	1
598	20241022	095700	7809290	9750	9750	9750	9750	19
599	20241022	095600	7624040	9750	9750	9750	9750	4
600	20241022	095500	7585040	9760	9760	9760	9760	0
601	20241022	095400	7585040	9760	9760	9760	9760	0
602	20241022	095300	7585040	9760	9760	9760	9760	3
603	20241022	095200	7555760	9790	9790	9790	9790	2
604	20241022	095100	7536180	9800	9800	9800	9800	0
605	20241022	095000	7536180	9800	9800	9800	9800	0
606	20241022	094900	7536180	9800	9800	9800	9800	0
607	20241022	094800	7536180	9800	9800	9800	9800	0
608	20241022	094700	7536180	9800	9800	9800	9800	0
609	20241022	094600	7536180	9800	9800	9800	9800	0
610	20241022	094500	7536180	9800	9800	9800	9800	2
611	20241022	094400	7516580	9800	9800	9800	9800	0
612	20241022	094300	7516580	9800	9800	9800	9800	0
613	20241022	094200	7516580	9800	9800	9800	9800	0
614	20241022	094100	7516580	9800	9800	9800	9800	1
615	20241022	094000	7506780	9840	9840	9840	9840	0
616	20241022	093900	7506780	9840	9840	9840	9840	0
617	20241022	093800	7506780	9840	9840	9840	9840	0
618	20241022	093700	7506780	9840	9840	9840	9840	0
619	20241022	093600	7506780	9840	9840	9840	9840	0
620	20241022	093500	7506780	9840	9840	9840	9840	0
621	20241022	093400	7506780	9840	9840	9840	9840	0
622	20241022	093300	7506780	9840	9840	9840	9840	0
623	20241022	093200	7506780	9840	9840	9840	9840	0
624	20241022	093100	7506780	9840	9840	9840	9840	0
625	20241022	093000	7506780	9840	9840	9840	9840	0
626	20241022	092900	7506780	9840	9840	9840	9840	0
627	20241022	092800	7506780	9840	9840	9840	9840	0
628	20241022	092700	7506780	9840	9840	9840	9840	0
629	20241022	092600	7506780	9840	9840	9840	9840	0
630	20241022	092500	7506780	9840	9840	9840	9840	0
631	20241022	092400	7506780	9840	9840	9840	9840	0
632	20241022	092300	7506780	9840	9840	9840	9840	0
633	20241022	092200	7506780	9840	9840	9840	9840	0
634	20241022	092100	7506780	9840	9840	9840	9840	0
635	20241022	092000	7506780	9840	9840	9840	9840	0
636	20241022	091900	7506780	9840	9840	9840	9840	0
637	20241022	091800	7506780	9840	9840	9840	9840	0
638	20241022	091700	7506780	9840	9840	9840	9840	0
639	20241022	091600	7506780	9840	9840	9840	9840	0
640	20241022	091500	7506780	9840	9840	9840	9840	0
641	20241022	091400	7506780	9840	9840	9840	9840	0
642	20241022	091300	7506780	9840	9840	9840	9840	0
643	20241022	091200	7506780	9840	9840	9840	9840	0
644	20241022	091100	7506780	9840	9840	9840	9840	0
645	20241022	091000	7506780	9840	9840	9840	9840	0
646	20241022	090900	7506780	9840	9820	9840	9820	9
647	20241022	090800	7418260	9840	9840	9840	9840	0
648	20241022	090700	7418260	9840	9840	9840	9840	0
649	20241022	090600	7418260	9840	9840	9840	9840	0
650	20241022	090500	7418260	9840	9840	9840	9840	0
651	20241022	090400	7418260	9840	9840	9840	9840	0
652	20241022	090300	7418260	9840	9780	9840	9780	180
653	20241022	090200	5657140	9860	9860	9860	9860	0
654	20241022	090100	5657140	9860	9860	9860	9860	0
655	20241022	090000	5657140	9860	9670	9860	9670	585