KissMeData/078000/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	195200	32639300	9850	9850	9850	9850	30
3	20241010	195100	32639300	9850	9850	9850	9850	0
4	20241010	195000	32639300	9850	9850	9850	9850	0
5	20241010	194900	32639300	9850	9850	9850	9850	0
6	20241010	194800	32639300	9850	9850	9850	9850	0
7	20241010	194700	32639300	9850	9850	9850	9850	0
8	20241010	194600	32639300	9850	9850	9850	9850	0
9	20241010	194500	32639300	9850	9850	9850	9850	0
10	20241010	194400	32639300	9850	9850	9850	9850	0
11	20241010	194300	32639300	9850	9850	9850	9850	0
12	20241010	194200	32639300	9850	9850	9850	9850	0
13	20241010	194100	32639300	9850	9850	9850	9850	0
14	20241010	194000	32639300	9850	9850	9850	9850	0
15	20241010	193900	32639300	9850	9850	9850	9850	0
16	20241010	193800	32639300	9850	9850	9850	9850	0
17	20241010	193700	32639300	9850	9850	9850	9850	0
18	20241010	193600	32639300	9850	9850	9850	9850	0
19	20241010	193500	32639300	9850	9850	9850	9850	0
20	20241010	193400	32639300	9850	9850	9850	9850	0
21	20241010	193300	32639300	9850	9850	9850	9850	0
22	20241010	193200	32639300	9850	9850	9850	9850	0
23	20241010	193100	32639300	9850	9850	9850	9850	0
24	20241010	193000	32639300	9850	9850	9850	9850	0
25	20241010	192900	32639300	9850	9850	9850	9850	0
26	20241010	192800	32639300	9850	9850	9850	9850	0
27	20241010	192700	32639300	9850	9850	9850	9850	0
28	20241010	192600	32639300	9850	9850	9850	9850	0
29	20241010	192500	32639300	9850	9850	9850	9850	0
30	20241010	192400	32639300	9850	9850	9850	9850	0
31	20241010	192300	32639300	9850	9850	9850	9850	0
32	20241010	192200	32639300	9850	9850	9850	9850	30
33	20241010	192100	32639300	9850	9850	9850	9850	0
34	20241010	192000	32639300	9850	9850	9850	9850	0
35	20241010	191900	32639300	9850	9850	9850	9850	0
36	20241010	191800	32639300	9850	9850	9850	9850	0
37	20241010	191700	32639300	9850	9850	9850	9850	0
38	20241010	191600	32639300	9850	9850	9850	9850	0
39	20241010	191500	32639300	9850	9850	9850	9850	0
40	20241010	191400	32639300	9850	9850	9850	9850	0
41	20241010	191300	32639300	9850	9850	9850	9850	0
42	20241010	191200	32639300	9850	9850	9850	9850	0
43	20241010	191100	32639300	9850	9850	9850	9850	0
44	20241010	191000	32639300	9850	9850	9850	9850	0
45	20241010	190900	32639300	9850	9850	9850	9850	0
46	20241010	190800	32639300	9850	9850	9850	9850	0
47	20241010	190700	32639300	9850	9850	9850	9850	0
48	20241010	190600	32639300	9850	9850	9850	9850	0
49	20241010	190500	32639300	9850	9850	9850	9850	0
50	20241010	190400	32639300	9850	9850	9850	9850	0
51	20241010	190300	32639300	9850	9850	9850	9850	0
52	20241010	190200	32639300	9850	9850	9850	9850	0
53	20241010	190100	32639300	9850	9850	9850	9850	0
54	20241010	190000	32639300	9850	9850	9850	9850	0
55	20241010	185900	32639300	9850	9850	9850	9850	0
56	20241010	185800	32639300	9850	9850	9850	9850	0
57	20241010	185700	32639300	9850	9850	9850	9850	0
58	20241010	185600	32639300	9850	9850	9850	9850	0
59	20241010	185500	32639300	9850	9850	9850	9850	0
60	20241010	185400	32639300	9850	9850	9850	9850	0
61	20241010	185300	32639300	9850	9850	9850	9850	0
62	20241010	185200	32639300	9850	9850	9850	9850	30
63	20241010	185100	32639300	9850	9850	9850	9850	0
64	20241010	185000	32639300	9850	9850	9850	9850	0
65	20241010	184900	32639300	9850	9850	9850	9850	0
66	20241010	184800	32639300	9850	9850	9850	9850	0
67	20241010	184700	32639300	9850	9850	9850	9850	0
68	20241010	184600	32639300	9850	9850	9850	9850	0
69	20241010	184500	32639300	9850	9850	9850	9850	0
70	20241010	184400	32639300	9850	9850	9850	9850	0
71	20241010	184300	32639300	9850	9850	9850	9850	0
72	20241010	184200	32639300	9850	9850	9850	9850	0
73	20241010	184100	32639300	9850	9850	9850	9850	0
74	20241010	184000	32639300	9850	9850	9850	9850	0
75	20241010	183900	32639300	9850	9850	9850	9850	0
76	20241010	183800	32639300	9850	9850	9850	9850	0
77	20241010	183700	32639300	9850	9850	9850	9850	0
78	20241010	183600	32639300	9850	9850	9850	9850	0
79	20241010	183500	32639300	9850	9850	9850	9850	0
80	20241010	183400	32639300	9850	9850	9850	9850	0
81	20241010	183300	32639300	9850	9850	9850	9850	0
82	20241010	183200	32639300	9850	9850	9850	9850	0
83	20241010	183100	32639300	9850	9850	9850	9850	0
84	20241010	183000	32639300	9850	9850	9850	9850	0
85	20241010	182900	32639300	9850	9850	9850	9850	0
86	20241010	182800	32639300	9850	9850	9850	9850	0
87	20241010	182700	32639300	9850	9850	9850	9850	0
88	20241010	182600	32639300	9850	9850	9850	9850	0
89	20241010	182500	32639300	9850	9850	9850	9850	0
90	20241010	182400	32639300	9850	9850	9850	9850	0
91	20241010	182300	32639300	9850	9850	9850	9850	0
92	20241010	182200	32639300	9850	9850	9850	9850	30
93	20241010	182100	32639300	9850	9850	9850	9850	0
94	20241010	182000	32639300	9850	9850	9850	9850	0
95	20241010	181900	32639300	9850	9850	9850	9850	0
96	20241010	181800	32639300	9850	9850	9850	9850	0
97	20241010	181700	32639300	9850	9850	9850	9850	0
98	20241010	181600	32639300	9850	9850	9850	9850	0
99	20241010	181500	32639300	9850	9850	9850	9850	0
100	20241010	181400	32639300	9850	9850	9850	9850	0
101	20241010	181300	32639300	9850	9850	9850	9850	0
102	20241010	181200	32639300	9850	9850	9850	9850	0
103	20241010	181100	32639300	9850	9850	9850	9850	0
104	20241010	181000	32639300	9850	9850	9850	9850	0
105	20241010	180900	32639300	9850	9850	9850	9850	0
106	20241010	180800	32639300	9850	9850	9850	9850	0
107	20241010	180700	32639300	9850	9850	9850	9850	0
108	20241010	180600	32639300	9850	9850	9850	9850	0
109	20241010	180500	32639300	9850	9850	9850	9850	0
110	20241010	180400	32639300	9850	9850	9850	9850	0
111	20241010	180300	32639300	9850	9850	9850	9850	0
112	20241010	180200	32639300	9850	9850	9850	9850	0
113	20241010	180100	32639300	9850	9850	9850	9850	0
114	20241010	180000	32639300	9850	9850	9850	9850	0
115	20241010	175900	32639300	9850	9850	9850	9850	0
116	20241010	175800	32639300	9850	9850	9850	9850	0
117	20241010	175700	32639300	9850	9850	9850	9850	0
118	20241010	175600	32639300	9850	9850	9850	9850	0
119	20241010	175500	32639300	9850	9850	9850	9850	0
120	20241010	175400	32639300	9850	9850	9850	9850	0
121	20241010	175300	32639300	9850	9850	9850	9850	0
122	20241010	175200	32639300	9850	9850	9850	9850	30
123	20241010	175100	32639300	9850	9850	9850	9850	0
124	20241010	175000	32639300	9850	9850	9850	9850	0
125	20241010	174900	32639300	9850	9850	9850	9850	0
126	20241010	174800	32639300	9850	9850	9850	9850	0
127	20241010	174700	32639300	9850	9850	9850	9850	0
128	20241010	174600	32639300	9850	9850	9850	9850	0
129	20241010	174500	32639300	9850	9850	9850	9850	0
130	20241010	174400	32639300	9850	9850	9850	9850	0
131	20241010	174300	32639300	9850	9850	9850	9850	0
132	20241010	174200	32639300	9850	9850	9850	9850	0
133	20241010	174100	32639300	9850	9850	9850	9850	0
134	20241010	174000	32639300	9850	9850	9850	9850	0
135	20241010	173900	32639300	9850	9850	9850	9850	0
136	20241010	173800	32639300	9850	9850	9850	9850	0
137	20241010	173700	32639300	9850	9850	9850	9850	0
138	20241010	173600	32639300	9850	9850	9850	9850	0
139	20241010	173500	32639300	9850	9850	9850	9850	0
140	20241010	173400	32639300	9850	9850	9850	9850	0
141	20241010	173300	32639300	9850	9850	9850	9850	0
142	20241010	173200	32639300	9850	9850	9850	9850	0
143	20241010	173100	32639300	9850	9850	9850	9850	0
144	20241010	173000	32639300	9850	9850	9850	9850	0
145	20241010	172900	32639300	9850	9850	9850	9850	0
146	20241010	172800	32639300	9850	9850	9850	9850	0
147	20241010	172700	32639300	9850	9850	9850	9850	0
148	20241010	172600	32639300	9850	9850	9850	9850	0
149	20241010	172500	32639300	9850	9850	9850	9850	0
150	20241010	172400	32639300	9850	9850	9850	9850	0
151	20241010	172300	32639300	9850	9850	9850	9850	0
152	20241010	172200	32639300	9850	9850	9850	9850	30
153	20241010	172100	32639300	9850	9850	9850	9850	0
154	20241010	172000	32639300	9850	9850	9850	9850	0
155	20241010	171900	32639300	9850	9850	9850	9850	0
156	20241010	171800	32639300	9850	9850	9850	9850	0
157	20241010	171700	32639300	9850	9850	9850	9850	0
158	20241010	171600	32639300	9850	9850	9850	9850	0
159	20241010	171500	32639300	9850	9850	9850	9850	0
160	20241010	171400	32639300	9850	9850	9850	9850	0
161	20241010	171300	32639300	9850	9850	9850	9850	0
162	20241010	171200	32639300	9850	9850	9850	9850	0
163	20241010	171100	32639300	9850	9850	9850	9850	0
164	20241010	171000	32639300	9850	9850	9850	9850	0
165	20241010	170900	32639300	9850	9850	9850	9850	0
166	20241010	170800	32639300	9850	9850	9850	9850	0
167	20241010	170700	32639300	9850	9850	9850	9850	0
168	20241010	170600	32639300	9850	9850	9850	9850	0
169	20241010	170500	32639300	9850	9850	9850	9850	0
170	20241010	170400	32639300	9850	9850	9850	9850	0
171	20241010	170300	32639300	9850	9850	9850	9850	0
172	20241010	170200	32639300	9850	9850	9850	9850	0
173	20241010	170100	32639300	9850	9850	9850	9850	0
174	20241010	170000	32639300	9850	9850	9850	9850	0
175	20241010	165900	32639300	9850	9850	9850	9850	0
176	20241010	165800	32639300	9850	9850	9850	9850	0
177	20241010	165700	32639300	9850	9850	9850	9850	0
178	20241010	165600	32639300	9850	9850	9850	9850	0
179	20241010	165500	32639300	9850	9850	9850	9850	0
180	20241010	165400	32639300	9850	9850	9850	9850	0
181	20241010	165300	32639300	9850	9850	9850	9850	0
182	20241010	165200	32639300	9850	9850	9850	9850	30
183	20241010	165100	32639300	9850	9850	9850	9850	0
184	20241010	165000	32639300	9850	9850	9850	9850	0
185	20241010	164900	32639300	9850	9850	9850	9850	0
186	20241010	164800	32639300	9850	9850	9850	9850	0
187	20241010	164700	32639300	9850	9850	9850	9850	0
188	20241010	164600	32639300	9850	9850	9850	9850	0
189	20241010	164500	32639300	9850	9850	9850	9850	0
190	20241010	164400	32639300	9850	9850	9850	9850	0
191	20241010	164300	32639300	9850	9850	9850	9850	0
192	20241010	164200	32639300	9850	9850	9850	9850	0
193	20241010	164100	32639300	9850	9850	9850	9850	0
194	20241010	164000	32639300	9850	9850	9850	9850	0
195	20241010	163900	32639300	9850	9850	9850	9850	0
196	20241010	163800	32639300	9850	9850	9850	9850	0
197	20241010	163700	32639300	9850	9850	9850	9850	0
198	20241010	163600	32639300	9850	9850	9850	9850	0
199	20241010	163500	32639300	9850	9850	9850	9850	0
200	20241010	163400	32639300	9850	9850	9850	9850	0
201	20241010	163300	32639300	9850	9850	9850	9850	0
202	20241010	163200	32639300	9850	9850	9850	9850	0
203	20241010	163100	32639300	9850	9850	9850	9850	0
204	20241010	163000	32639300	9850	9850	9850	9850	0
205	20241010	162900	32639300	9850	9850	9850	9850	0
206	20241010	162800	32639300	9850	9850	9850	9850	0
207	20241010	162700	32639300	9850	9850	9850	9850	0
208	20241010	162600	32639300	9850	9850	9850	9850	0
209	20241010	162500	32639300	9850	9850	9850	9850	0
210	20241010	162400	32639300	9850	9850	9850	9850	0
211	20241010	162300	32639300	9850	9850	9850	9850	0
212	20241010	162200	32639300	9850	9850	9850	9850	30
213	20241010	162100	32639300	9850	9850	9850	9850	0
214	20241010	162000	32639300	9850	9850	9850	9850	0
215	20241010	161900	32639300	9850	9850	9850	9850	0
216	20241010	161800	32639300	9850	9850	9850	9850	0
217	20241010	161700	32639300	9850	9850	9850	9850	0
218	20241010	161600	32639300	9850	9850	9850	9850	0
219	20241010	161500	32639300	9850	9850	9850	9850	0
220	20241010	161400	32639300	9850	9850	9850	9850	0
221	20241010	161300	32639300	9850	9850	9850	9850	0
222	20241010	161200	32639300	9850	9850	9850	9850	0
223	20241010	161100	32639300	9850	9850	9850	9850	0
224	20241010	161000	32639300	9850	9850	9850	9850	0
225	20241010	160900	32639300	9850	9850	9850	9850	0
226	20241010	160800	32639300	9850	9850	9850	9850	0
227	20241010	160700	32639300	9850	9850	9850	9850	0
228	20241010	160600	32639300	9850	9850	9850	9850	0
229	20241010	160500	32639300	9850	9850	9850	9850	0
230	20241010	160400	32639300	9850	9850	9850	9850	0
231	20241010	160300	32639300	9850	9850	9850	9850	0
232	20241010	160200	32639300	9850	9850	9850	9850	0
233	20241010	160100	32639300	9850	9850	9850	9850	0
234	20241010	160000	32639300	9850	9850	9850	9850	0
235	20241010	155900	32639300	9850	9850	9850	9850	0
236	20241010	155800	32639300	9850	9850	9850	9850	0
237	20241010	155700	32639300	9850	9850	9850	9850	0
238	20241010	155600	32639300	9850	9850	9850	9850	0
239	20241010	155500	32639300	9850	9850	9850	9850	0
240	20241010	155400	32639300	9850	9850	9850	9850	0
241	20241010	155300	32639300	9850	9850	9850	9850	0
242	20241010	155200	32639300	9850	9850	9850	9850	30
243	20241010	155100	32639300	9850	9850	9850	9850	0
244	20241010	155000	32639300	9850	9850	9850	9850	0
245	20241010	154900	32639300	9850	9850	9850	9850	0
246	20241010	154800	32639300	9850	9850	9850	9850	0
247	20241010	154700	32639300	9850	9850	9850	9850	0
248	20241010	154600	32639300	9850	9850	9850	9850	0
249	20241010	154500	32639300	9850	9850	9850	9850	0
250	20241010	154400	32639300	9850	9850	9850	9850	0
251	20241010	154300	32639300	9850	9850	9850	9850	0
252	20241010	154200	32639300	9850	9850	9850	9850	0
253	20241010	154100	32639300	9850	9850	9850	9850	0
254	20241010	154000	32639300	9850	9850	9850	9850	0
255	20241010	153900	32639300	9850	9850	9850	9850	0
256	20241010	153800	32639300	9850	9850	9850	9850	0
257	20241010	153700	32639300	9850	9850	9850	9850	0
258	20241010	153600	32639300	9850	9850	9850	9850	0
259	20241010	153500	32639300	9850	9850	9850	9850	0
260	20241010	153400	32639300	9850	9850	9850	9850	0
261	20241010	153300	32639300	9850	9850	9850	9850	0
262	20241010	153200	32639300	9850	9850	9850	9850	0
263	20241010	153100	32639300	9850	9850	9850	9850	0
264	20241010	153000	32639300	9850	9850	9850	9850	30
265	20241010	152900	32343800	9700	9700	9700	9700	0
266	20241010	152800	32343800	9700	9700	9700	9700	0
267	20241010	152700	32343800	9700	9700	9700	9700	0
268	20241010	152600	32343800	9700	9700	9700	9700	0
269	20241010	152500	32343800	9700	9700	9700	9700	0
270	20241010	152400	32343800	9700	9700	9700	9700	0
271	20241010	152300	32343800	9700	9700	9700	9700	0
272	20241010	152200	32343800	9700	9700	9700	9700	0
273	20241010	152100	32343800	9700	9700	9700	9700	0
274	20241010	152000	32343800	9700	9700	9700	9700	0
275	20241010	151900	32343800	9700	9700	9700	9700	4
276	20241010	151800	32305000	9700	9700	9700	9700	6
277	20241010	151700	32246800	9700	9650	9700	9650	25
278	20241010	151600	32005050	9690	9690	9690	9690	0
279	20241010	151500	32005050	9690	9700	9700	9690	206
280	20241010	151400	30008850	9690	9690	9690	9690	0
281	20241010	151300	30008850	9690	9690	9690	9690	0
282	20241010	151200	30008850	9690	9690	9690	9690	15
283	20241010	151100	29863500	9700	9630	9700	9630	151
284	20241010	151000	28403590	9630	9630	9630	9630	0
285	20241010	150900	28403590	9630	9630	9630	9630	13
286	20241010	150800	28278400	9640	9640	9640	9640	5
287	20241010	150700	28230200	9640	9640	9640	9640	0
288	20241010	150600	28230200	9640	9640	9640	9640	0
289	20241010	150500	28230200	9640	9640	9640	9640	15
290	20241010	150400	28085600	9630	9630	9630	9630	15
291	20241010	150300	27941150	9630	9630	9630	9630	0
292	20241010	150200	27941150	9630	9630	9630	9630	0
293	20241010	150100	27941150	9630	9630	9630	9630	0
294	20241010	150000	27941150	9630	9650	9650	9630	3
295	20241010	145900	27912220	9690	9690	9690	9690	0
296	20241010	145800	27912220	9690	9690	9690	9690	0
297	20241010	145700	27912220	9690	9690	9690	9690	0
298	20241010	145600	27912220	9690	9690	9690	9690	0
299	20241010	145500	27912220	9690	9690	9690	9690	0
300	20241010	145400	27912220	9690	9690	9690	9690	0
301	20241010	145300	27912220	9690	9690	9690	9690	0
302	20241010	145200	27912220	9690	9690	9690	9690	0
303	20241010	145100	27912220	9690	9690	9690	9690	0
304	20241010	145000	27912220	9690	9690	9690	9690	0
305	20241010	144900	27912220	9690	9690	9690	9690	0
306	20241010	144800	27912220	9690	9690	9690	9690	0
307	20241010	144700	27912220	9690	9690	9690	9690	0
308	20241010	144600	27912220	9690	9690	9690	9690	0
309	20241010	144500	27912220	9690	9690	9690	9690	0
310	20241010	144400	27912220	9690	9690	9690	9690	0
311	20241010	144300	27912220	9690	9690	9690	9690	18
312	20241010	144200	27737800	9690	9690	9690	9690	115
313	20241010	144100	26623450	9690	9630	9690	9630	100
314	20241010	144000	25657180	9620	9620	9620	9620	0
315	20241010	143900	25657180	9620	9620	9620	9620	0
316	20241010	143800	25657180	9620	9620	9620	9620	15
317	20241010	143700	25512880	9630	9630	9630	9630	7
318	20241010	143600	25445470	9620	9620	9620	9620	0
319	20241010	143500	25445470	9620	9620	9620	9620	15
320	20241010	143400	25301170	9620	9620	9620	9620	0
321	20241010	143300	25301170	9620	9620	9620	9620	0
322	20241010	143200	25301170	9620	9620	9620	9620	0
323	20241010	143100	25301170	9620	9620	9620	9620	15
324	20241010	143000	25156870	9630	9630	9630	9630	0
325	20241010	142900	25156870	9630	9630	9630	9630	2
326	20241010	142800	25137610	9620	9620	9620	9620	0
327	20241010	142700	25137610	9620	9620	9620	9620	15
328	20241010	142600	24993310	9620	9620	9620	9620	0
329	20241010	142500	24993310	9620	9620	9620	9620	0
330	20241010	142400	24993310	9620	9620	9620	9620	0
331	20241010	142300	24993310	9620	9620	9620	9620	15
332	20241010	142200	24849010	9650	9650	9650	9650	0
333	20241010	142100	24849010	9650	9650	9650	9650	0
334	20241010	142000	24849010	9650	9650	9650	9650	0
335	20241010	141900	24849010	9650	9650	9650	9650	0
336	20241010	141800	24849010	9650	9650	9650	9650	0
337	20241010	141700	24849010	9650	9650	9650	9650	0
338	20241010	141600	24849010	9650	9650	9650	9650	0
339	20241010	141500	24849010	9650	9650	9650	9650	0
340	20241010	141400	24849010	9650	9650	9650	9650	1
341	20241010	141300	24839360	9660	9660	9660	9660	0
342	20241010	141200	24839360	9660	9660	9660	9660	0
343	20241010	141100	24839360	9660	9660	9660	9660	0
344	20241010	141000	24839360	9660	9660	9660	9660	0
345	20241010	140900	24839360	9660	9660	9660	9660	0
346	20241010	140800	24839360	9660	9660	9660	9660	0
347	20241010	140700	24839360	9660	9660	9660	9660	0
348	20241010	140600	24839360	9660	9660	9660	9660	0
349	20241010	140500	24839360	9660	9660	9660	9660	0
350	20241010	140400	24839360	9660	9660	9660	9660	32
351	20241010	140300	24530240	9680	9680	9680	9680	0
352	20241010	140200	24530240	9680	9680	9680	9680	0
353	20241010	140100	24530240	9680	9680	9680	9680	0
354	20241010	140000	24530240	9680	9680	9680	9680	0
355	20241010	135900	24530240	9680	9680	9680	9680	0
356	20241010	135800	24530240	9680	9680	9680	9680	0
357	20241010	135700	24530240	9680	9680	9680	9680	14
358	20241010	135600	24394720	9620	9620	9620	9620	10
359	20241010	135500	24298520	9610	9610	9610	9610	0
360	20241010	135400	24298520	9610	9610	9610	9610	15
361	20241010	135300	24154370	9610	9610	9610	9610	0
362	20241010	135200	24154370	9610	9610	9610	9610	2
363	20241010	135100	24135150	9610	9610	9610	9610	0
364	20241010	135000	24135150	9610	9610	9610	9610	14
365	20241010	134900	24000610	9620	9610	9620	9610	88
366	20241010	134800	23154850	9610	9610	9610	9610	7
367	20241010	134700	23087580	9610	9610	9610	9610	10
368	20241010	134600	22991480	9600	9600	9600	9600	15
369	20241010	134500	22847480	9610	9610	9610	9610	0
370	20241010	134400	22847480	9610	9610	9610	9610	27
371	20241010	134300	22588010	9610	9610	9610	9610	0
372	20241010	134200	22588010	9610	9610	9610	9610	15
373	20241010	134100	22443860	9620	9620	9620	9620	0
374	20241010	134000	22443860	9620	9620	9620	9620	0
375	20241010	133900	22443860	9620	9620	9620	9620	0
376	20241010	133800	22443860	9620	9620	9620	9620	0
377	20241010	133700	22443860	9620	9620	9620	9620	0
378	20241010	133600	22443860	9620	9620	9620	9620	0
379	20241010	133500	22443860	9620	9610	9620	9610	31
380	20241010	133400	22145790	9610	9610	9610	9610	0
381	20241010	133300	22145790	9610	9610	9610	9610	0
382	20241010	133200	22145790	9610	9610	9610	9610	0
383	20241010	133100	22145790	9610	9610	9610	9610	15
384	20241010	133000	22001640	9610	9610	9610	9610	0
385	20241010	132900	22001640	9610	9610	9610	9610	0
386	20241010	132800	22001640	9610	9610	9610	9610	15
387	20241010	132700	21857490	9620	9620	9620	9620	0
388	20241010	132600	21857490	9620	9620	9620	9620	0
389	20241010	132500	21857490	9620	9620	9620	9620	0
390	20241010	132400	21857490	9620	9620	9620	9620	0
391	20241010	132300	21857490	9620	9620	9620	9620	16
392	20241010	132200	21703570	9610	9610	9610	9610	0
393	20241010	132100	21703570	9610	9610	9610	9610	0
394	20241010	132000	21703570	9610	9610	9610	9610	15
395	20241010	131900	21559420	9610	9610	9610	9610	0
396	20241010	131800	21559420	9610	9610	9610	9610	0
397	20241010	131700	21559420	9610	9610	9610	9610	0
398	20241010	131600	21559420	9610	9610	9610	9610	15
399	20241010	131500	21415270	9610	9610	9610	9610	0
400	20241010	131400	21415270	9610	9610	9610	9610	0
401	20241010	131300	21415270	9610	9610	9610	9610	15
402	20241010	131200	21271120	9630	9630	9630	9630	0
403	20241010	131100	21271120	9630	9630	9630	9630	0
404	20241010	131000	21271120	9630	9630	9630	9630	0
405	20241010	130900	21271120	9630	9630	9630	9630	0
406	20241010	130800	21271120	9630	9630	9630	9630	1
407	20241010	130700	21261490	9620	9620	9620	9620	16
408	20241010	130600	21107570	9620	9620	9620	9620	0
409	20241010	130500	21107570	9620	9620	9620	9620	16
410	20241010	130400	20953650	9620	9620	9620	9620	0
411	20241010	130300	20953650	9620	9620	9620	9620	0
412	20241010	130200	20953650	9620	9620	9620	9620	0
413	20241010	130100	20953650	9620	9620	9620	9620	0
414	20241010	130000	20953650	9620	9620	9620	9620	0
415	20241010	125900	20953650	9620	9620	9620	9620	16
416	20241010	125800	20799730	9620	9620	9620	9620	0
417	20241010	125700	20799730	9620	9620	9620	9620	13
418	20241010	125600	20674670	9610	9610	9610	9610	0
419	20241010	125500	20674670	9610	9610	9610	9610	0
420	20241010	125400	20674670	9610	9610	9610	9610	15
421	20241010	125300	20530520	9620	9620	9620	9620	0
422	20241010	125200	20530520	9620	9620	9620	9620	0
423	20241010	125100	20530520	9620	9620	9620	9620	0
424	20241010	125000	20530520	9620	9620	9620	9620	3
425	20241010	124900	20501660	9630	9630	9630	9630	0
426	20241010	124800	20501660	9630	9630	9630	9630	0
427	20241010	124700	20501660	9630	9630	9630	9630	2
428	20241010	124600	20482400	9680	9680	9680	9680	0
429	20241010	124500	20482400	9680	9680	9680	9680	0
430	20241010	124400	20482400	9680	9680	9680	9680	0
431	20241010	124300	20482400	9680	9680	9680	9680	0
432	20241010	124200	20482400	9680	9680	9680	9680	0
433	20241010	124100	20482400	9680	9680	9680	9680	0
434	20241010	124000	20482400	9680	9680	9680	9680	0
435	20241010	123900	20482400	9680	9680	9680	9680	0
436	20241010	123800	20482400	9680	9680	9680	9680	0
437	20241010	123700	20482400	9680	9680	9680	9680	0
438	20241010	123600	20482400	9680	9680	9680	9680	0
439	20241010	123500	20482400	9680	9680	9680	9680	0
440	20241010	123400	20482400	9680	9680	9680	9680	0
441	20241010	123300	20482400	9680	9680	9680	9680	0
442	20241010	123200	20482400	9680	9680	9680	9680	0
443	20241010	123100	20482400	9680	9680	9680	9680	0
444	20241010	123000	20482400	9680	9680	9680	9680	0
445	20241010	122900	20482400	9680	9680	9680	9680	0
446	20241010	122800	20482400	9680	9680	9680	9680	1
447	20241010	122700	20472720	9680	9680	9680	9680	0
448	20241010	122600	20472720	9680	9680	9680	9680	0
449	20241010	122500	20472720	9680	9680	9680	9680	0
450	20241010	122400	20472720	9680	9680	9680	9680	15
451	20241010	122300	20327520	9680	9680	9680	9680	0
452	20241010	122200	20327520	9680	9680	9680	9680	0
453	20241010	122100	20327520	9680	9680	9680	9680	15
454	20241010	122000	20182320	9680	9680	9680	9680	0
455	20241010	121900	20182320	9680	9680	9680	9680	0
456	20241010	121800	20182320	9680	9680	9680	9680	0
457	20241010	121700	20182320	9680	9680	9680	9680	15
458	20241010	121600	20037120	9680	9680	9680	9680	0
459	20241010	121500	20037120	9680	9680	9680	9680	0
460	20241010	121400	20037120	9680	9680	9680	9680	0
461	20241010	121300	20037120	9680	9680	9680	9680	15
462	20241010	121200	19891920	9680	9680	9680	9680	0
463	20241010	121100	19891920	9680	9680	9680	9680	0
464	20241010	121000	19891920	9680	9680	9680	9680	0
465	20241010	120900	19891920	9680	9680	9680	9680	15
466	20241010	120800	19746720	9680	9680	9680	9680	0
467	20241010	120700	19746720	9680	9680	9680	9680	0
468	20241010	120600	19746720	9680	9680	9680	9680	15
469	20241010	120500	19601520	9680	9680	9680	9680	0
470	20241010	120400	19601520	9680	9680	9680	9680	50
471	20241010	120300	19117520	9680	9680	9680	9680	0
472	20241010	120200	19117520	9680	9680	9680	9680	15
473	20241010	120100	18972320	9680	9680	9680	9680	0
474	20241010	120000	18972320	9680	9680	9680	9680	0
475	20241010	115900	18972320	9680	9680	9680	9680	0
476	20241010	115800	18972320	9680	9680	9680	9680	15
477	20241010	115700	18827120	9680	9680	9680	9680	0
478	20241010	115600	18827120	9680	9680	9680	9680	0
479	20241010	115500	18827120	9680	9680	9680	9680	15
480	20241010	115400	18681920	9690	9690	9690	9690	0
481	20241010	115300	18681920	9690	9690	9690	9690	1
482	20241010	115200	18672230	9680	9680	9680	9680	0
483	20241010	115100	18672230	9680	9680	9680	9680	15
484	20241010	115000	18527030	9680	9680	9680	9680	0
485	20241010	114900	18527030	9680	9680	9680	9680	0
486	20241010	114800	18527030	9680	9680	9680	9680	0
487	20241010	114700	18527030	9680	9680	9680	9680	15
488	20241010	114600	18381830	9680	9680	9680	9680	0
489	20241010	114500	18381830	9680	9680	9680	9680	0
490	20241010	114400	18381830	9680	9680	9680	9680	0
491	20241010	114300	18381830	9680	9680	9680	9680	15
492	20241010	114200	18236630	9690	9690	9690	9690	0
493	20241010	114100	18236630	9690	9690	9690	9690	0
494	20241010	114000	18236630	9690	9690	9690	9690	4
495	20241010	113900	18197870	9700	9700	9700	9700	0
496	20241010	113800	18197870	9700	9700	9700	9700	0
497	20241010	113700	18197870	9700	9700	9700	9700	0
498	20241010	113600	18197870	9700	9700	9700	9700	4
499	20241010	113500	18159070	9700	9700	9700	9700	16
500	20241010	113400	18003870	9690	9690	9690	9690	16
501	20241010	113300	17848830	9680	9680	9680	9680	0
502	20241010	113200	17848830	9680	9680	9680	9680	15
503	20241010	113100	17703630	9680	9680	9680	9680	0
504	20241010	113000	17703630	9680	9680	9680	9680	0
505	20241010	112900	17703630	9680	9680	9680	9680	15
506	20241010	112800	17558430	9680	9680	9680	9680	0
507	20241010	112700	17558430	9680	9680	9680	9680	16
508	20241010	112600	17403550	9680	9680	9680	9680	0
509	20241010	112500	17403550	9680	9680	9680	9680	1
510	20241010	112400	17393870	9680	9680	9680	9680	0
511	20241010	112300	17393870	9680	9680	9680	9680	0
512	20241010	112200	17393870	9680	9680	9680	9680	0
513	20241010	112100	17393870	9680	9680	9680	9680	0
514	20241010	112000	17393870	9680	9680	9680	9680	0
515	20241010	111900	17393870	9680	9680	9680	9680	0
516	20241010	111800	17393870	9680	9680	9680	9680	0
517	20241010	111700	17393870	9680	9680	9680	9680	0
518	20241010	111600	17393870	9680	9680	9680	9680	0
519	20241010	111500	17393870	9680	9680	9680	9680	0
520	20241010	111400	17393870	9680	9680	9680	9680	0
521	20241010	111300	17393870	9680	9680	9680	9680	16
522	20241010	111200	17238990	9710	9710	9710	9710	0
523	20241010	111100	17238990	9710	9710	9710	9710	0
524	20241010	111000	17238990	9710	9710	9710	9710	0
525	20241010	110900	17238990	9710	9710	9710	9710	0
526	20241010	110800	17238990	9710	9710	9710	9710	0
527	20241010	110700	17238990	9710	9710	9710	9710	0
528	20241010	110600	17238990	9710	9710	9710	9710	36
529	20241010	110500	16889430	9710	9630	9710	9630	17
530	20241010	110400	16725320	9630	9630	9630	9630	0
531	20241010	110300	16725320	9630	9620	9630	9620	19
532	20241010	110200	16542510	9610	9610	9610	9610	15
533	20241010	110100	16398360	9610	9610	9610	9610	0
534	20241010	110000	16398360	9610	9610	9610	9610	0
535	20241010	105900	16398360	9610	9610	9610	9610	0
536	20241010	105800	16398360	9610	9610	9610	9610	0
537	20241010	105700	16398360	9610	9610	9610	9610	1
538	20241010	105600	16388750	9630	9630	9630	9630	0
539	20241010	105500	16388750	9630	9630	9630	9630	1
540	20241010	105400	16379120	9640	9640	9640	9640	0
541	20241010	105300	16379120	9640	9640	9640	9640	39
542	20241010	105200	16003160	9640	9640	9640	9640	0
543	20241010	105100	16003160	9640	9640	9640	9640	0
544	20241010	105000	16003160	9640	9640	9640	9640	30
545	20241010	104900	15713960	9640	9640	9640	9640	0
546	20241010	104800	15713960	9640	9640	9720	9640	61
547	20241010	104700	15121690	9640	9690	9690	9640	436
548	20241010	104600	10896970	9690	9690	9690	9690	0
549	20241010	104500	10896970	9690	9620	9690	9620	138
550	20241010	104400	9562130	9600	9600	9600	9600	9
551	20241010	104300	9475730	9610	9620	9620	9610	34
552	20241010	104200	9148830	9630	9630	9630	9630	11
553	20241010	104100	9042900	9630	9630	9630	9630	0
554	20241010	104000	9042900	9630	9630	9630	9630	15
555	20241010	103900	8898450	9630	9640	9640	9630	12
556	20241010	103800	8782790	9640	9640	9640	9640	0
557	20241010	103700	8782790	9640	9640	9640	9640	0
558	20241010	103600	8782790	9640	9640	9640	9640	11
559	20241010	103500	8676750	9640	9640	9640	9640	0
560	20241010	103400	8676750	9640	9640	9640	9640	0
561	20241010	103300	8676750	9640	9640	9640	9640	75
562	20241010	103200	7953750	9640	9640	9640	9640	0
563	20241010	103100	7953750	9640	9640	9640	9640	0
564	20241010	103000	7953750	9640	9640	9640	9640	0
565	20241010	102900	7953750	9640	9640	9640	9640	15
566	20241010	102800	7809150	9660	9660	9660	9660	0
567	20241010	102700	7809150	9660	9660	9660	9660	0
568	20241010	102600	7809150	9660	9660	9660	9660	0
569	20241010	102500	7809150	9660	9660	9660	9660	0
570	20241010	102400	7809150	9660	9660	9660	9660	0
571	20241010	102300	7809150	9660	9660	9660	9660	0
572	20241010	102200	7809150	9660	9660	9660	9660	7
573	20241010	102100	7741530	9660	9660	9660	9660	13
574	20241010	102000	7615950	9660	9660	9660	9660	0
575	20241010	101900	7615950	9660	9660	9660	9660	0
576	20241010	101800	7615950	9660	9660	9660	9660	3
577	20241010	101700	7586970	9660	9660	9660	9660	0
578	20241010	101600	7586970	9660	9660	9660	9660	0
579	20241010	101500	7586970	9660	9660	9660	9660	0
580	20241010	101400	7586970	9660	9660	9660	9660	17
581	20241010	101300	7422750	9660	9660	9660	9660	1
582	20241010	101200	7413090	9660	9660	9660	9660	12
583	20241010	101100	7297170	9660	9640	9660	9640	18
584	20241010	101000	7123400	9640	9640	9640	9640	13
585	20241010	100900	6998080	9640	9640	9640	9640	0
586	20241010	100800	6998080	9640	9640	9640	9640	0
587	20241010	100700	6998080	9640	9640	9640	9640	15
588	20241010	100600	6853480	9650	9650	9650	9650	0
589	20241010	100500	6853480	9650	9650	9650	9650	1
590	20241010	100400	6843830	9650	9650	9650	9650	0
591	20241010	100300	6843830	9650	9650	9650	9650	7
592	20241010	100200	6776280	9660	9660	9660	9660	0
593	20241010	100100	6776280	9660	9660	9660	9660	0
594	20241010	100000	6776280	9660	9660	9660	9660	0
595	20241010	095900	6776280	9660	9660	9660	9660	7
596	20241010	095800	6708660	9660	9660	9660	9660	0
597	20241010	095700	6708660	9660	9660	9660	9660	13
598	20241010	095600	6583080	9650	9650	9650	9650	0
599	20241010	095500	6583080	9650	9650	9650	9650	15
600	20241010	095400	6438330	9660	9660	9660	9660	0
601	20241010	095300	6438330	9660	9660	9660	9660	0
602	20241010	095200	6438330	9660	9660	9660	9660	2
603	20241010	095100	6419010	9680	9680	9680	9680	0
604	20241010	095000	6419010	9680	9680	9680	9680	0
605	20241010	094900	6419010	9680	9680	9680	9680	0
606	20241010	094800	6419010	9680	9680	9680	9680	2
607	20241010	094700	6399650	9670	9670	9670	9670	0
608	20241010	094600	6399650	9670	9670	9670	9670	0
609	20241010	094500	6399650	9670	9670	9670	9670	15
610	20241010	094400	6254600	9690	9690	9690	9690	0
611	20241010	094300	6254600	9690	9690	9690	9690	0
612	20241010	094200	6254600	9690	9690	9690	9690	0
613	20241010	094100	6254600	9690	9690	9690	9690	0
614	20241010	094000	6254600	9690	9690	9690	9690	0
615	20241010	093900	6254600	9690	9690	9690	9690	0
616	20241010	093800	6254600	9690	9700	9720	9690	55
617	20241010	093700	5720710	9690	9670	9690	9670	45
618	20241010	093600	5285110	9670	9670	9670	9670	0
619	20241010	093500	5285110	9670	9670	9670	9670	0
620	20241010	093400	5285110	9670	9670	9670	9670	0
621	20241010	093300	5285110	9670	9670	9670	9670	0
622	20241010	093200	5285110	9670	9670	9670	9670	0
623	20241010	093100	5285110	9670	9680	9680	9670	300
624	20241010	093000	2384100	9680	9680	9680	9680	0
625	20241010	092900	2384100	9680	9680	9680	9680	15
626	20241010	092800	2238900	9680	9680	9680	9680	100
627	20241010	092700	1270900	9700	9700	9700	9700	5
628	20241010	092600	1222400	9780	9780	9780	9780	0
629	20241010	092500	1222400	9780	9780	9780	9780	0
630	20241010	092400	1222400	9780	9780	9780	9780	0
631	20241010	092300	1222400	9780	9780	9780	9780	0
632	20241010	092200	1222400	9780	9780	9780	9780	0
633	20241010	092100	1222400	9780	9780	9780	9780	0
634	20241010	092000	1222400	9780	9780	9780	9780	0
635	20241010	091900	1222400	9780	9780	9780	9780	0
636	20241010	091800	1222400	9780	9780	9780	9780	15
637	20241010	091700	1075700	9810	9810	9810	9810	0
638	20241010	091600	1075700	9810	9810	9810	9810	0
639	20241010	091500	1075700	9810	9810	9810	9810	0
640	20241010	091400	1075700	9810	9810	9810	9810	0
641	20241010	091300	1075700	9810	9810	9810	9810	0
642	20241010	091200	1075700	9810	9810	9810	9810	0
643	20241010	091100	1075700	9810	9810	9810	9810	0
644	20241010	091000	1075700	9810	9810	9810	9810	0
645	20241010	090900	1075700	9810	9810	9810	9810	0
646	20241010	090800	1075700	9810	9810	9810	9810	0
647	20241010	090700	1075700	9810	9810	9810	9810	50
648	20241010	090600	585200	9810	9810	9810	9810	0
649	20241010	090500	585200	9810	9810	9810	9810	0
650	20241010	090400	585200	9810	9810	9810	9810	0
651	20241010	090300	585200	9810	9810	9810	9810	0
652	20241010	090200	585200	9810	9810	9810	9810	20
653	20241010	090100	389000	9690	9830	9830	9690	40
654	20241010	090000	0	9690	9690	9690	9690	0