KissMeData/007330/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185000	91277030	8860	8860	8860	8860	119
3	20241011	184900	91277030	8860	8860	8860	8860	0
4	20241011	184800	91277030	8860	8860	8860	8860	0
5	20241011	184700	91277030	8860	8860	8860	8860	0
6	20241011	184600	91277030	8860	8860	8860	8860	0
7	20241011	184500	91277030	8860	8860	8860	8860	0
8	20241011	184400	91277030	8860	8860	8860	8860	0
9	20241011	184300	91277030	8860	8860	8860	8860	0
10	20241011	184200	91277030	8860	8860	8860	8860	0
11	20241011	184100	91277030	8860	8860	8860	8860	0
12	20241011	184000	91277030	8860	8860	8860	8860	0
13	20241011	183900	91277030	8860	8860	8860	8860	0
14	20241011	183800	91277030	8860	8860	8860	8860	0
15	20241011	183700	91277030	8860	8860	8860	8860	0
16	20241011	183600	91277030	8860	8860	8860	8860	0
17	20241011	183500	91277030	8860	8860	8860	8860	0
18	20241011	183400	91277030	8860	8860	8860	8860	0
19	20241011	183300	91277030	8860	8860	8860	8860	0
20	20241011	183200	91277030	8860	8860	8860	8860	0
21	20241011	183100	91277030	8860	8860	8860	8860	0
22	20241011	183000	91277030	8860	8860	8860	8860	0
23	20241011	182900	91277030	8860	8860	8860	8860	0
24	20241011	182800	91277030	8860	8860	8860	8860	0
25	20241011	182700	91277030	8860	8860	8860	8860	0
26	20241011	182600	91277030	8860	8860	8860	8860	0
27	20241011	182500	91277030	8860	8860	8860	8860	0
28	20241011	182400	91277030	8860	8860	8860	8860	0
29	20241011	182300	91277030	8860	8860	8860	8860	0
30	20241011	182200	91277030	8860	8860	8860	8860	0
31	20241011	182100	91277030	8860	8860	8860	8860	0
32	20241011	182000	91277030	8860	8860	8860	8860	119
33	20241011	181900	91277030	8860	8860	8860	8860	0
34	20241011	181800	91277030	8860	8860	8860	8860	0
35	20241011	181700	91277030	8860	8860	8860	8860	0
36	20241011	181600	91277030	8860	8860	8860	8860	0
37	20241011	181500	91277030	8860	8860	8860	8860	0
38	20241011	181400	91277030	8860	8860	8860	8860	0
39	20241011	181300	91277030	8860	8860	8860	8860	0
40	20241011	181200	91277030	8860	8860	8860	8860	0
41	20241011	181100	91277030	8860	8860	8860	8860	0
42	20241011	181000	91277030	8860	8860	8860	8860	0
43	20241011	180900	91277030	8860	8860	8860	8860	0
44	20241011	180800	91277030	8860	8860	8860	8860	0
45	20241011	180700	91277030	8860	8860	8860	8860	0
46	20241011	180600	91277030	8860	8860	8860	8860	0
47	20241011	180500	91277030	8860	8860	8860	8860	0
48	20241011	180400	91277030	8860	8860	8860	8860	0
49	20241011	180300	91277030	8860	8860	8860	8860	0
50	20241011	180200	91277030	8860	8860	8860	8860	0
51	20241011	180100	91277030	8860	8860	8860	8860	0
52	20241011	180000	91277030	8860	8860	8860	8860	0
53	20241011	175900	91277030	8860	8860	8860	8860	0
54	20241011	175800	91277030	8860	8860	8860	8860	0
55	20241011	175700	91277030	8860	8860	8860	8860	0
56	20241011	175600	91277030	8860	8860	8860	8860	0
57	20241011	175500	91277030	8860	8860	8860	8860	0
58	20241011	175400	91277030	8860	8860	8860	8860	0
59	20241011	175300	91277030	8860	8860	8860	8860	0
60	20241011	175200	91277030	8860	8860	8860	8860	0
61	20241011	175100	91277030	8860	8860	8860	8860	0
62	20241011	175000	91277030	8860	8860	8860	8860	119
63	20241011	174900	91277030	8860	8860	8860	8860	0
64	20241011	174800	91277030	8860	8860	8860	8860	0
65	20241011	174700	91277030	8860	8860	8860	8860	0
66	20241011	174600	91277030	8860	8860	8860	8860	0
67	20241011	174500	91277030	8860	8860	8860	8860	0
68	20241011	174400	91277030	8860	8860	8860	8860	0
69	20241011	174300	91277030	8860	8860	8860	8860	0
70	20241011	174200	91277030	8860	8860	8860	8860	0
71	20241011	174100	91277030	8860	8860	8860	8860	0
72	20241011	174000	91277030	8860	8860	8860	8860	0
73	20241011	173900	91277030	8860	8860	8860	8860	0
74	20241011	173800	91277030	8860	8860	8860	8860	0
75	20241011	173700	91277030	8860	8860	8860	8860	0
76	20241011	173600	91277030	8860	8860	8860	8860	0
77	20241011	173500	91277030	8860	8860	8860	8860	0
78	20241011	173400	91277030	8860	8860	8860	8860	0
79	20241011	173300	91277030	8860	8860	8860	8860	0
80	20241011	173200	91277030	8860	8860	8860	8860	0
81	20241011	173100	91277030	8860	8860	8860	8860	0
82	20241011	173000	91277030	8860	8860	8860	8860	0
83	20241011	172900	91277030	8860	8860	8860	8860	0
84	20241011	172800	91277030	8860	8860	8860	8860	0
85	20241011	172700	91277030	8860	8860	8860	8860	0
86	20241011	172600	91277030	8860	8860	8860	8860	0
87	20241011	172500	91277030	8860	8860	8860	8860	0
88	20241011	172400	91277030	8860	8860	8860	8860	0
89	20241011	172300	91277030	8860	8860	8860	8860	0
90	20241011	172200	91277030	8860	8860	8860	8860	0
91	20241011	172100	91277030	8860	8860	8860	8860	0
92	20241011	172000	91277030	8860	8860	8860	8860	119
93	20241011	171900	91277030	8860	8860	8860	8860	0
94	20241011	171800	91277030	8860	8860	8860	8860	0
95	20241011	171700	91277030	8860	8860	8860	8860	0
96	20241011	171600	91277030	8860	8860	8860	8860	0
97	20241011	171500	91277030	8860	8860	8860	8860	0
98	20241011	171400	91277030	8860	8860	8860	8860	0
99	20241011	171300	91277030	8860	8860	8860	8860	0
100	20241011	171200	91277030	8860	8860	8860	8860	0
101	20241011	171100	91277030	8860	8860	8860	8860	0
102	20241011	171000	91277030	8860	8860	8860	8860	0
103	20241011	170900	91277030	8860	8860	8860	8860	0
104	20241011	170800	91277030	8860	8860	8860	8860	0
105	20241011	170700	91277030	8860	8860	8860	8860	0
106	20241011	170600	91277030	8860	8860	8860	8860	0
107	20241011	170500	91277030	8860	8860	8860	8860	0
108	20241011	170400	91277030	8860	8860	8860	8860	0
109	20241011	170300	91277030	8860	8860	8860	8860	0
110	20241011	170200	91277030	8860	8860	8860	8860	0
111	20241011	170100	91277030	8860	8860	8860	8860	0
112	20241011	170000	91277030	8860	8860	8860	8860	0
113	20241011	165900	91277030	8860	8860	8860	8860	0
114	20241011	165800	91277030	8860	8860	8860	8860	0
115	20241011	165700	91277030	8860	8860	8860	8860	0
116	20241011	165600	91277030	8860	8860	8860	8860	0
117	20241011	165500	91277030	8860	8860	8860	8860	0
118	20241011	165400	91277030	8860	8860	8860	8860	0
119	20241011	165300	91277030	8860	8860	8860	8860	0
120	20241011	165200	91277030	8860	8860	8860	8860	0
121	20241011	165100	91277030	8860	8860	8860	8860	0
122	20241011	165000	91277030	8860	8860	8860	8860	119
123	20241011	164900	91277030	8860	8860	8860	8860	0
124	20241011	164800	91277030	8860	8860	8860	8860	0
125	20241011	164700	91277030	8860	8860	8860	8860	0
126	20241011	164600	91277030	8860	8860	8860	8860	0
127	20241011	164500	91277030	8860	8860	8860	8860	0
128	20241011	164400	91277030	8860	8860	8860	8860	0
129	20241011	164300	91277030	8860	8860	8860	8860	0
130	20241011	164200	91277030	8860	8860	8860	8860	0
131	20241011	164100	91277030	8860	8860	8860	8860	0
132	20241011	164000	91277030	8860	8860	8860	8860	0
133	20241011	163900	91277030	8860	8860	8860	8860	0
134	20241011	163800	91277030	8860	8860	8860	8860	0
135	20241011	163700	91277030	8860	8860	8860	8860	0
136	20241011	163600	91277030	8860	8860	8860	8860	0
137	20241011	163500	91277030	8860	8860	8860	8860	0
138	20241011	163400	91277030	8860	8860	8860	8860	0
139	20241011	163300	91277030	8860	8860	8860	8860	0
140	20241011	163200	91277030	8860	8860	8860	8860	0
141	20241011	163100	91277030	8860	8860	8860	8860	0
142	20241011	163000	91277030	8860	8860	8860	8860	0
143	20241011	162900	91277030	8860	8860	8860	8860	0
144	20241011	162800	91277030	8860	8860	8860	8860	0
145	20241011	162700	91277030	8860	8860	8860	8860	0
146	20241011	162600	91277030	8860	8860	8860	8860	0
147	20241011	162500	91277030	8860	8860	8860	8860	0
148	20241011	162400	91277030	8860	8860	8860	8860	0
149	20241011	162300	91277030	8860	8860	8860	8860	0
150	20241011	162200	91277030	8860	8860	8860	8860	0
151	20241011	162100	91277030	8860	8860	8860	8860	0
152	20241011	162000	91277030	8860	8860	8860	8860	119
153	20241011	161900	91277030	8860	8860	8860	8860	0
154	20241011	161800	91277030	8860	8860	8860	8860	0
155	20241011	161700	91277030	8860	8860	8860	8860	0
156	20241011	161600	91277030	8860	8860	8860	8860	0
157	20241011	161500	91277030	8860	8860	8860	8860	0
158	20241011	161400	91277030	8860	8860	8860	8860	0
159	20241011	161300	91277030	8860	8860	8860	8860	0
160	20241011	161200	91277030	8860	8860	8860	8860	0
161	20241011	161100	91277030	8860	8860	8860	8860	0
162	20241011	161000	91277030	8860	8860	8860	8860	0
163	20241011	160900	91277030	8860	8860	8860	8860	0
164	20241011	160800	91277030	8860	8860	8860	8860	0
165	20241011	160700	91277030	8860	8860	8860	8860	0
166	20241011	160600	91277030	8860	8860	8860	8860	0
167	20241011	160500	91277030	8860	8860	8860	8860	0
168	20241011	160400	91277030	8860	8860	8860	8860	0
169	20241011	160300	91277030	8860	8860	8860	8860	0
170	20241011	160200	91277030	8860	8860	8860	8860	0
171	20241011	160100	91277030	8860	8860	8860	8860	0
172	20241011	160000	91277030	8860	8860	8860	8860	0
173	20241011	155900	91277030	8860	8860	8860	8860	0
174	20241011	155800	91277030	8860	8860	8860	8860	0
175	20241011	155700	91277030	8860	8860	8860	8860	0
176	20241011	155600	91277030	8860	8860	8860	8860	0
177	20241011	155500	91277030	8860	8860	8860	8860	0
178	20241011	155400	91277030	8860	8860	8860	8860	0
179	20241011	155300	91277030	8860	8860	8860	8860	0
180	20241011	155200	91277030	8860	8860	8860	8860	0
181	20241011	155100	91277030	8860	8860	8860	8860	0
182	20241011	155000	91277030	8860	8860	8860	8860	119
183	20241011	154900	91277030	8860	8860	8860	8860	0
184	20241011	154800	91277030	8860	8860	8860	8860	0
185	20241011	154700	91277030	8860	8860	8860	8860	0
186	20241011	154600	91277030	8860	8860	8860	8860	0
187	20241011	154500	91277030	8860	8860	8860	8860	0
188	20241011	154400	91277030	8860	8860	8860	8860	0
189	20241011	154300	91277030	8860	8860	8860	8860	0
190	20241011	154200	91277030	8860	8860	8860	8860	0
191	20241011	154100	91277030	8860	8860	8860	8860	0
192	20241011	154000	91277030	8860	8860	8860	8860	0
193	20241011	153900	91277030	8860	8860	8860	8860	0
194	20241011	153800	91277030	8860	8860	8860	8860	0
195	20241011	153700	91277030	8860	8860	8860	8860	0
196	20241011	153600	91277030	8860	8860	8860	8860	0
197	20241011	153500	91277030	8860	8860	8860	8860	0
198	20241011	153400	91277030	8860	8860	8860	8860	0
199	20241011	153300	91277030	8860	8860	8860	8860	0
200	20241011	153200	91277030	8860	8860	8860	8860	0
201	20241011	153100	91277030	8860	8860	8860	8860	0
202	20241011	153000	91277030	8860	8860	8860	8860	119
203	20241011	152900	90222690	8860	8860	8860	8860	0
204	20241011	152800	90222690	8860	8860	8860	8860	0
205	20241011	152700	90222690	8860	8860	8860	8860	0
206	20241011	152600	90222690	8860	8860	8860	8860	0
207	20241011	152500	90222690	8860	8860	8860	8860	0
208	20241011	152400	90222690	8860	8860	8860	8860	0
209	20241011	152300	90222690	8860	8860	8860	8860	0
210	20241011	152200	90222690	8860	8860	8860	8860	0
211	20241011	152100	90222690	8860	8860	8860	8860	0
212	20241011	152000	90222690	8860	8860	8860	8860	0
213	20241011	151900	90222690	8860	8860	8860	8860	0
214	20241011	151800	90222690	8860	8860	8860	8860	0
215	20241011	151700	90222690	8860	8860	8860	8860	51
216	20241011	151600	89770830	8850	8850	8850	8850	0
217	20241011	151500	89770830	8850	8850	8850	8850	0
218	20241011	151400	89770830	8850	8850	8850	8850	0
219	20241011	151300	89770830	8850	8850	8850	8850	300
220	20241011	151200	87115830	8850	8850	8850	8850	30
221	20241011	151100	86850330	8850	8850	8850	8850	0
222	20241011	151000	86850330	8850	8850	8850	8850	0
223	20241011	150900	86850330	8850	8850	8850	8850	0
224	20241011	150800	86850330	8850	8850	8850	8850	0
225	20241011	150700	86850330	8850	8850	8850	8850	0
226	20241011	150600	86850330	8850	8850	8850	8850	0
227	20241011	150500	86850330	8850	8850	8850	8850	0
228	20241011	150400	86850330	8850	8830	8850	8830	50
229	20241011	150300	86408170	8840	8840	8840	8840	0
230	20241011	150200	86408170	8840	8840	8840	8840	0
231	20241011	150100	86408170	8840	8840	8840	8840	1
232	20241011	150000	86399330	8850	8850	8850	8850	0
233	20241011	145900	86399330	8850	8850	8850	8850	0
234	20241011	145800	86399330	8850	8850	8850	8850	0
235	20241011	145700	86399330	8850	8850	8850	8850	0
236	20241011	145600	86399330	8850	8850	8850	8850	0
237	20241011	145500	86399330	8850	8850	8850	8850	0
238	20241011	145400	86399330	8850	8850	8850	8850	0
239	20241011	145300	86399330	8850	8850	8850	8850	0
240	20241011	145200	86399330	8850	8850	8850	8850	0
241	20241011	145100	86399330	8850	8850	8850	8850	1
242	20241011	145000	86390480	8810	8810	8810	8810	7
243	20241011	144900	86328810	8850	8850	8850	8850	0
244	20241011	144800	86328810	8850	8850	8850	8850	6
245	20241011	144700	86275710	8850	8850	8850	8850	0
246	20241011	144600	86275710	8850	8850	8850	8850	0
247	20241011	144500	86275710	8850	8850	8850	8850	0
248	20241011	144400	86275710	8850	8850	8850	8850	0
249	20241011	144300	86275710	8850	8850	8850	8850	0
250	20241011	144200	86275710	8850	8850	8850	8850	0
251	20241011	144100	86275710	8850	8820	8850	8820	201
252	20241011	144000	84502860	8850	8850	8850	8850	0
253	20241011	143900	84502860	8850	8850	8850	8850	0
254	20241011	143800	84502860	8850	8850	8850	8850	0
255	20241011	143700	84502860	8850	8850	8850	8850	0
256	20241011	143600	84502860	8850	8850	8850	8850	0
257	20241011	143500	84502860	8850	8850	8850	8850	0
258	20241011	143400	84502860	8850	8850	8850	8850	0
259	20241011	143300	84502860	8850	8850	8850	8850	1
260	20241011	143200	84494010	8820	8830	8830	8820	136
261	20241011	143100	83293990	8820	8820	8820	8820	30
262	20241011	143000	83029390	8830	8830	8830	8830	0
263	20241011	142900	83029390	8830	8830	8830	8830	0
264	20241011	142800	83029390	8830	8830	8830	8830	0
265	20241011	142700	83029390	8830	8830	8830	8830	0
266	20241011	142600	83029390	8830	8830	8830	8830	0
267	20241011	142500	83029390	8830	8830	8830	8830	0
268	20241011	142400	83029390	8830	8830	8830	8830	39
269	20241011	142300	82685020	8840	8840	8840	8840	0
270	20241011	142200	82685020	8840	8840	8840	8840	0
271	20241011	142100	82685020	8840	8840	8840	8840	106
272	20241011	142000	81747980	8850	8850	8850	8850	0
273	20241011	141900	81747980	8850	8850	8850	8850	0
274	20241011	141800	81747980	8850	8850	8850	8850	0
275	20241011	141700	81747980	8850	8850	8850	8850	0
276	20241011	141600	81747980	8850	8850	8850	8850	0
277	20241011	141500	81747980	8850	8850	8850	8850	163
278	20241011	141400	80305430	8870	8870	8870	8870	0
279	20241011	141300	80305430	8870	8870	8870	8870	0
280	20241011	141200	80305430	8870	8870	8870	8870	59
281	20241011	141100	79782100	8870	8840	8870	8840	2
282	20241011	141000	79764390	8870	8870	8870	8870	0
283	20241011	140900	79764390	8870	8870	8870	8870	0
284	20241011	140800	79764390	8870	8870	8870	8870	0
285	20241011	140700	79764390	8870	8870	8870	8870	10
286	20241011	140600	79675690	8840	8840	8840	8840	169
287	20241011	140500	78181730	8870	8870	8870	8870	10
288	20241011	140400	78093030	8840	8840	8840	8840	0
289	20241011	140300	78093030	8840	8840	8840	8840	60
290	20241011	140200	77562630	8840	8840	8840	8840	0
291	20241011	140100	77562630	8840	8840	8840	8840	0
292	20241011	140000	77562630	8840	8840	8840	8840	0
293	20241011	135900	77562630	8840	8840	8840	8840	155
294	20241011	135800	76192430	8870	8870	8870	8870	0
295	20241011	135700	76192430	8870	8870	8870	8870	0
296	20241011	135600	76192430	8870	8870	8870	8870	0
297	20241011	135500	76192430	8870	8870	8870	8870	0
298	20241011	135400	76192430	8870	8830	8870	8830	22
299	20241011	135300	75997770	8870	8870	8870	8870	0
300	20241011	135200	75997770	8870	8870	8870	8870	10
301	20241011	135100	75909070	8850	8850	8850	8850	0
302	20241011	135000	75909070	8850	8850	8850	8850	0
303	20241011	134900	75909070	8850	8850	8850	8850	0
304	20241011	134800	75909070	8850	8850	8850	8850	0
305	20241011	134700	75909070	8850	8850	8850	8850	0
306	20241011	134600	75909070	8850	8850	8850	8850	0
307	20241011	134500	75909070	8850	8850	8850	8850	0
308	20241011	134400	75909070	8850	8850	8850	8850	0
309	20241011	134300	75909070	8850	8850	8850	8850	100
310	20241011	134200	75024070	8850	8850	8850	8850	0
311	20241011	134100	75024070	8850	8850	8850	8850	0
312	20241011	134000	75024070	8850	8850	8850	8850	0
313	20241011	133900	75024070	8850	8850	8850	8850	0
314	20241011	133800	75024070	8850	8850	8850	8850	0
315	20241011	133700	75024070	8850	8850	8850	8850	27
316	20241011	133600	74785120	8870	8870	8870	8870	0
317	20241011	133500	74785120	8870	8870	8870	8870	0
318	20241011	133400	74785120	8870	8870	8870	8870	0
319	20241011	133300	74785120	8870	8870	8870	8870	0
320	20241011	133200	74785120	8870	8870	8870	8870	0
321	20241011	133100	74785120	8870	8870	8870	8870	0
322	20241011	133000	74785120	8870	8870	8870	8870	0
323	20241011	132900	74785120	8870	8870	8870	8870	51
324	20241011	132800	74332750	8870	8870	8870	8870	0
325	20241011	132700	74332750	8870	8870	8870	8870	50
326	20241011	132600	73889250	8870	8870	8870	8870	0
327	20241011	132500	73889250	8870	8870	8870	8870	0
328	20241011	132400	73889250	8870	8870	8870	8870	0
329	20241011	132300	73889250	8870	8870	8870	8870	0
330	20241011	132200	73889250	8870	8870	8870	8870	0
331	20241011	132100	73889250	8870	8870	8870	8870	0
332	20241011	132000	73889250	8870	8870	8870	8870	0
333	20241011	131900	73889250	8870	8840	8870	8820	1491
334	20241011	131800	60736650	8850	8850	8850	8850	0
335	20241011	131700	60736650	8850	8860	8860	8850	11
336	20241011	131600	60639290	8870	8870	8870	8870	0
337	20241011	131500	60639290	8870	8870	8870	8870	1
338	20241011	131400	60630420	8870	8870	8870	8870	10
339	20241011	131300	60541720	8870	8870	8870	8870	0
340	20241011	131200	60541720	8870	8870	8870	8870	0
341	20241011	131100	60541720	8870	8870	8870	8870	0
342	20241011	131000	60541720	8870	8870	8870	8870	0
343	20241011	130900	60541720	8870	8860	8870	8860	100
344	20241011	130800	59655450	8860	8860	8860	8860	0
345	20241011	130700	59655450	8860	8860	8860	8860	0
346	20241011	130600	59655450	8860	8860	8860	8860	0
347	20241011	130500	59655450	8860	8860	8860	8860	0
348	20241011	130400	59655450	8860	8860	8860	8860	0
349	20241011	130300	59655450	8860	8860	8860	8860	0
350	20241011	130200	59655450	8860	8860	8860	8860	0
351	20241011	130100	59655450	8860	8860	8860	8860	0
352	20241011	130000	59655450	8860	8860	8860	8860	0
353	20241011	125900	59655450	8860	8860	8860	8860	0
354	20241011	125800	59655450	8860	8860	8860	8860	0
355	20241011	125700	59655450	8860	8860	8860	8860	0
356	20241011	125600	59655450	8860	8860	8860	8860	0
357	20241011	125500	59655450	8860	8860	8860	8860	0
358	20241011	125400	59655450	8860	8860	8860	8860	0
359	20241011	125300	59655450	8860	8860	8860	8860	0
360	20241011	125200	59655450	8860	8860	8860	8860	1
361	20241011	125100	59646590	8860	8860	8860	8860	0
362	20241011	125000	59646590	8860	8860	8860	8860	0
363	20241011	124900	59646590	8860	8860	8860	8860	0
364	20241011	124800	59646590	8860	8860	8860	8860	0
365	20241011	124700	59646590	8860	8860	8860	8860	0
366	20241011	124600	59646590	8860	8860	8860	8860	0
367	20241011	124500	59646590	8860	8860	8860	8860	0
368	20241011	124400	59646590	8860	8860	8860	8860	1
369	20241011	124300	59637730	8860	8860	8860	8860	0
370	20241011	124200	59637730	8860	8860	8860	8860	1
371	20241011	124100	59628870	8870	8870	8870	8870	0
372	20241011	124000	59628870	8870	8870	8870	8870	0
373	20241011	123900	59628870	8870	8870	8870	8870	0
374	20241011	123800	59628870	8870	8870	8870	8870	0
375	20241011	123700	59628870	8870	8870	8870	8870	1
376	20241011	123600	59620000	8870	8870	8870	8870	4
377	20241011	123500	59584520	8870	8870	8870	8870	1
378	20241011	123400	59575650	8870	8870	8870	8870	0
379	20241011	123300	59575650	8870	8870	8870	8870	0
380	20241011	123200	59575650	8870	8880	8880	8870	2
381	20241011	123100	59557900	8870	8870	8870	8870	3
382	20241011	123000	59531290	8880	8880	8880	8880	8
383	20241011	122900	59460250	8880	8880	8880	8880	0
384	20241011	122800	59460250	8880	8880	8880	8880	0
385	20241011	122700	59460250	8880	8880	8880	8880	2
386	20241011	122600	59442490	8880	8880	8880	8880	4
387	20241011	122500	59406970	8880	8880	8880	8880	0
388	20241011	122400	59406970	8880	8880	8880	8880	0
389	20241011	122300	59406970	8880	8880	8880	8880	0
390	20241011	122200	59406970	8880	8880	8880	8880	0
391	20241011	122100	59406970	8880	8880	8880	8880	0
392	20241011	122000	59406970	8880	8880	8880	8880	0
393	20241011	121900	59406970	8880	8880	8880	8880	0
394	20241011	121800	59406970	8880	8880	8880	8880	0
395	20241011	121700	59406970	8880	8880	8880	8880	0
396	20241011	121600	59406970	8880	8880	8880	8880	0
397	20241011	121500	59406970	8880	8880	8880	8880	0
398	20241011	121400	59406970	8880	8880	8880	8880	1
399	20241011	121300	59398090	8830	8830	8830	8830	13
400	20241011	121200	59283300	8840	8840	8840	8840	0
401	20241011	121100	59283300	8840	8840	8840	8840	50
402	20241011	121000	58841300	8890	8890	8890	8890	0
403	20241011	120900	58841300	8890	8890	8890	8890	0
404	20241011	120800	58841300	8890	8890	8890	8890	0
405	20241011	120700	58841300	8890	8890	8890	8890	0
406	20241011	120600	58841300	8890	8890	8890	8890	0
407	20241011	120500	58841300	8890	8890	8890	8890	0
408	20241011	120400	58841300	8890	8890	8890	8890	0
409	20241011	120300	58841300	8890	8890	8890	8890	0
410	20241011	120200	58841300	8890	8890	8890	8890	0
411	20241011	120100	58841300	8890	8890	8890	8890	0
412	20241011	120000	58841300	8890	8890	8890	8890	0
413	20241011	115900	58841300	8890	8890	8890	8890	0
414	20241011	115800	58841300	8890	8890	8890	8890	0
415	20241011	115700	58841300	8890	8890	8890	8890	0
416	20241011	115600	58841300	8890	8890	8890	8890	0
417	20241011	115500	58841300	8890	8890	8890	8890	0
418	20241011	115400	58841300	8890	8890	8890	8890	0
419	20241011	115300	58841300	8890	8890	8890	8890	7
420	20241011	115200	58779070	8890	8890	8890	8890	0
421	20241011	115100	58779070	8890	8890	8890	8890	0
422	20241011	115000	58779070	8890	8890	8890	8890	10
423	20241011	114900	58690170	8890	8890	8890	8890	0
424	20241011	114800	58690170	8890	8890	8890	8890	0
425	20241011	114700	58690170	8890	8890	8890	8890	0
426	20241011	114600	58690170	8890	8890	8890	8890	0
427	20241011	114500	58690170	8890	8890	8890	8890	0
428	20241011	114400	58690170	8890	8890	8890	8890	0
429	20241011	114300	58690170	8890	8890	8890	8890	0
430	20241011	114200	58690170	8890	8890	8890	8890	1
431	20241011	114100	58681280	8890	8890	8890	8890	0
432	20241011	114000	58681280	8890	8890	8890	8890	0
433	20241011	113900	58681280	8890	8890	8890	8890	0
434	20241011	113800	58681280	8890	8890	8890	8890	0
435	20241011	113700	58681280	8890	8890	8890	8890	0
436	20241011	113600	58681280	8890	8890	8890	8890	0
437	20241011	113500	58681280	8890	8890	8890	8890	1
438	20241011	113400	58672390	8890	8890	8890	8890	18
439	20241011	113300	58512370	8890	8890	8890	8890	0
440	20241011	113200	58512370	8890	8890	8890	8890	0
441	20241011	113100	58512370	8890	8890	8890	8890	0
442	20241011	113000	58512370	8890	8890	8890	8890	0
443	20241011	112900	58512370	8890	8890	8890	8890	0
444	20241011	112800	58512370	8890	8880	8890	8880	112
445	20241011	112700	57516860	8820	8880	8880	8820	74
446	20241011	112600	56860550	8890	8860	8890	8860	100
447	20241011	112500	55973150	8830	8830	8830	8830	125
448	20241011	112400	54869400	8830	8830	8830	8830	0
449	20241011	112300	54869400	8830	8830	8830	8830	100
450	20241011	112200	53986400	8830	8830	8830	8830	100
451	20241011	112100	53103400	8850	8850	8850	8850	0
452	20241011	112000	53103400	8850	8850	8850	8850	0
453	20241011	111900	53103400	8850	8850	8850	8850	0
454	20241011	111800	53103400	8850	8850	8850	8850	0
455	20241011	111700	53103400	8850	8850	8850	8850	525
456	20241011	111600	48457150	8850	8850	8850	8850	0
457	20241011	111500	48457150	8850	8850	8850	8850	0
458	20241011	111400	48457150	8850	8850	8850	8850	0
459	20241011	111300	48457150	8850	8850	8850	8850	0
460	20241011	111200	48457150	8850	8850	8850	8850	2
461	20241011	111100	48439450	8850	8850	8850	8850	0
462	20241011	111000	48439450	8850	8850	8850	8850	5
463	20241011	110900	48395200	8850	8850	8850	8850	0
464	20241011	110800	48395200	8850	8850	8850	8850	0
465	20241011	110700	48395200	8850	8850	8850	8850	0
466	20241011	110600	48395200	8850	8850	8850	8850	0
467	20241011	110500	48395200	8850	8850	8850	8850	0
468	20241011	110400	48395200	8850	8850	8850	8850	0
469	20241011	110300	48395200	8850	8840	8850	8840	64
470	20241011	110200	47829380	8840	8840	8840	8840	47
471	20241011	110100	47413900	8840	8840	8840	8840	0
472	20241011	110000	47413900	8840	8840	8840	8840	0
473	20241011	105900	47413900	8840	8840	8840	8840	1
474	20241011	105800	47405060	8830	8830	8830	8830	100
475	20241011	105700	46522060	8830	8830	8830	8830	0
476	20241011	105600	46522060	8830	8830	8830	8830	0
477	20241011	105500	46522060	8830	8830	8830	8830	0
478	20241011	105400	46522060	8830	8830	8830	8830	0
479	20241011	105300	46522060	8830	8830	8830	8830	0
480	20241011	105200	46522060	8830	8830	8830	8830	0
481	20241011	105100	46522060	8830	8830	8830	8830	0
482	20241011	105000	46522060	8830	8830	8830	8830	0
483	20241011	104900	46522060	8830	8830	8830	8830	743
484	20241011	104800	39961370	8820	8820	8820	8820	0
485	20241011	104700	39961370	8820	8820	8820	8820	0
486	20241011	104600	39961370	8820	8820	8820	8820	0
487	20241011	104500	39961370	8820	8820	8820	8820	0
488	20241011	104400	39961370	8820	8820	8820	8820	0
489	20241011	104300	39961370	8820	8820	8820	8820	0
490	20241011	104200	39961370	8820	8820	8820	8820	0
491	20241011	104100	39961370	8820	8820	8820	8820	0
492	20241011	104000	39961370	8820	8820	8820	8820	0
493	20241011	103900	39961370	8820	8820	8820	8820	0
494	20241011	103800	39961370	8820	8820	8820	8820	36
495	20241011	103700	39643850	8820	8830	8830	8820	85
496	20241011	103600	38894080	8830	8830	8830	8830	0
497	20241011	103500	38894080	8830	8830	8830	8830	0
498	20241011	103400	38894080	8830	8830	8830	8830	0
499	20241011	103300	38894080	8830	8830	8830	8830	20
500	20241011	103200	38717480	8830	8830	8830	8830	20
501	20241011	103100	38540880	8830	8830	8830	8830	0
502	20241011	103000	38540880	8830	8830	8830	8830	0
503	20241011	102900	38540880	8830	8830	8830	8830	0
504	20241011	102800	38540880	8830	8830	8830	8830	0
505	20241011	102700	38540880	8830	8830	8830	8830	0
506	20241011	102600	38540880	8830	8830	8830	8830	10
507	20241011	102500	38452580	8830	8830	8830	8830	0
508	20241011	102400	38452580	8830	8830	8830	8830	0
509	20241011	102300	38452580	8830	8830	8830	8830	0
510	20241011	102200	38452580	8830	8830	8830	8830	7
511	20241011	102100	38390770	8830	8830	8830	8830	0
512	20241011	102000	38390770	8830	8830	8830	8830	1
513	20241011	101900	38381940	8830	8830	8830	8830	0
514	20241011	101800	38381940	8830	8830	8830	8830	17
515	20241011	101700	38231830	8830	8830	8830	8830	0
516	20241011	101600	38231830	8830	8830	8830	8830	99
517	20241011	101500	37357660	8840	8840	8840	8840	0
518	20241011	101400	37357660	8840	8840	8840	8840	0
519	20241011	101300	37357660	8840	8840	8840	8840	2
520	20241011	101200	37339980	8840	8840	8840	8840	0
521	20241011	101100	37339980	8840	8840	8840	8840	70
522	20241011	101000	36721180	8840	8840	8840	8840	12
523	20241011	100900	36615100	8840	8840	8840	8840	0
524	20241011	100800	36615100	8840	8840	8840	8840	0
525	20241011	100700	36615100	8840	8840	8840	8840	1
526	20241011	100600	36606260	8840	8840	8840	8840	1
527	20241011	100500	36597420	8810	8810	8810	8810	0
528	20241011	100400	36597420	8810	8810	8810	8810	0
529	20241011	100300	36597420	8810	8830	8830	8810	101
530	20241011	100200	35706640	8840	8840	8840	8840	225
531	20241011	100100	33717640	8840	8840	8840	8840	1
532	20241011	100000	33708800	8840	8840	8840	8840	0
533	20241011	095900	33708800	8840	8840	8840	8840	0
534	20241011	095800	33708800	8840	8840	8840	8840	0
535	20241011	095700	33708800	8840	8840	8840	8840	0
536	20241011	095600	33708800	8840	8840	8840	8840	0
537	20241011	095500	33708800	8840	8850	8850	8840	113
538	20241011	095400	32709870	8840	8840	8840	8840	888
539	20241011	095300	24859950	8850	8850	8850	8850	0
540	20241011	095200	24859950	8850	8850	8850	8850	0
541	20241011	095100	24859950	8850	8850	8850	8850	0
542	20241011	095000	24859950	8850	8850	8850	8850	0
543	20241011	094900	24859950	8850	8850	8850	8850	0
544	20241011	094800	24859950	8850	8850	8850	8850	3
545	20241011	094700	24833400	8850	8850	8850	8850	0
546	20241011	094600	24833400	8850	8850	8850	8850	0
547	20241011	094500	24833400	8850	8850	8850	8850	0
548	20241011	094400	24833400	8850	8850	8850	8850	6
549	20241011	094300	24780300	8850	8850	8850	8850	0
550	20241011	094200	24780300	8850	8850	8850	8830	107
551	20241011	094100	23835350	8850	8850	8850	8850	1
552	20241011	094000	23826500	8850	8850	8850	8850	0
553	20241011	093900	23826500	8850	8850	8850	8850	0
554	20241011	093800	23826500	8850	8850	8850	8850	0
555	20241011	093700	23826500	8850	8850	8850	8850	0
556	20241011	093600	23826500	8850	8850	8850	8850	0
557	20241011	093500	23826500	8850	8850	8850	8850	0
558	20241011	093400	23826500	8850	8850	8850	8850	0
559	20241011	093300	23826500	8850	8850	8850	8850	0
560	20241011	093200	23826500	8850	8850	8850	8850	8
561	20241011	093100	23755700	8850	8850	8850	8850	0
562	20241011	093000	23755700	8850	8850	8850	8850	0
563	20241011	092900	23755700	8850	8850	8850	8850	0
564	20241011	092800	23755700	8850	8850	8850	8850	0
565	20241011	092700	23755700	8850	8850	8850	8850	1
566	20241011	092600	23746850	8830	8830	8830	8830	1
567	20241011	092500	23738020	8850	8850	8850	8850	0
568	20241011	092400	23738020	8850	8850	8850	8850	1
569	20241011	092300	23729170	8810	8820	8820	8810	42
570	20241011	092200	23359140	8850	8850	8850	8850	0
571	20241011	092100	23359140	8850	8850	8850	8850	0
572	20241011	092000	23359140	8850	8830	8850	8830	424
573	20241011	091900	19614000	8830	8820	8830	8820	641
574	20241011	091800	13954300	8820	8830	8830	8820	79
575	20241011	091700	13256740	8830	8830	8830	8830	0
576	20241011	091600	13256740	8830	8830	8830	8830	24
577	20241011	091500	13044820	8830	8830	8830	8830	0
578	20241011	091400	13044820	8830	8830	8830	8830	1
579	20241011	091300	13035990	8820	8820	8820	8820	1
580	20241011	091200	13027170	8820	8820	8820	8820	0
581	20241011	091100	13027170	8820	8820	8820	8820	0
582	20241011	091000	13027170	8820	8820	8820	8820	0
583	20241011	090900	13027170	8820	8820	8820	8820	0
584	20241011	090800	13027170	8820	8820	8820	8820	1
585	20241011	090700	13018350	8830	8830	8830	8830	0
586	20241011	090600	13018350	8830	8830	8830	8830	0
587	20241011	090500	13018350	8830	8820	8830	8780	1167
588	20241011	090400	2767410	8770	8850	8850	8770	210
589	20241011	090300	916670	8870	8870	8870	8870	0
590	20241011	090200	916670	8870	8870	8870	8870	0
591	20241011	090100	916670	8870	8870	8870	8870	0
592	20241011	090000	916670	8870	8900	8900	8870	103