KissMeData/078000/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	200200	239033660	9660	9660	9660	9660	494
3	20241007	200100	239033660	9660	9660	9660	9660	0
4	20241007	200000	239033660	9660	9660	9660	9660	0
5	20241007	195900	239033660	9660	9660	9660	9660	0
6	20241007	195800	239033660	9660	9660	9660	9660	0
7	20241007	195700	239033660	9660	9660	9660	9660	0
8	20241007	195600	239033660	9660	9660	9660	9660	0
9	20241007	195500	239033660	9660	9660	9660	9660	0
10	20241007	195400	239033660	9660	9660	9660	9660	0
11	20241007	195300	239033660	9660	9660	9660	9660	0
12	20241007	195200	239033660	9660	9660	9660	9660	0
13	20241007	195100	239033660	9660	9660	9660	9660	0
14	20241007	195000	239033660	9660	9660	9660	9660	0
15	20241007	194900	239033660	9660	9660	9660	9660	0
16	20241007	194800	239033660	9660	9660	9660	9660	0
17	20241007	194700	239033660	9660	9660	9660	9660	0
18	20241007	194600	239033660	9660	9660	9660	9660	0
19	20241007	194500	239033660	9660	9660	9660	9660	0
20	20241007	194400	239033660	9660	9660	9660	9660	0
21	20241007	194300	239033660	9660	9660	9660	9660	0
22	20241007	194200	239033660	9660	9660	9660	9660	0
23	20241007	194100	239033660	9660	9660	9660	9660	0
24	20241007	194000	239033660	9660	9660	9660	9660	0
25	20241007	193900	239033660	9660	9660	9660	9660	0
26	20241007	193800	239033660	9660	9660	9660	9660	0
27	20241007	193700	239033660	9660	9660	9660	9660	0
28	20241007	193600	239033660	9660	9660	9660	9660	0
29	20241007	193500	239033660	9660	9660	9660	9660	0
30	20241007	193400	239033660	9660	9660	9660	9660	0
31	20241007	193300	239033660	9660	9660	9660	9660	0
32	20241007	193200	239033660	9660	9660	9660	9660	494
33	20241007	193100	239033660	9660	9660	9660	9660	0
34	20241007	193000	239033660	9660	9660	9660	9660	0
35	20241007	192900	239033660	9660	9660	9660	9660	0
36	20241007	192800	239033660	9660	9660	9660	9660	0
37	20241007	192700	239033660	9660	9660	9660	9660	0
38	20241007	192600	239033660	9660	9660	9660	9660	0
39	20241007	192500	239033660	9660	9660	9660	9660	0
40	20241007	192400	239033660	9660	9660	9660	9660	0
41	20241007	192300	239033660	9660	9660	9660	9660	0
42	20241007	192200	239033660	9660	9660	9660	9660	0
43	20241007	192100	239033660	9660	9660	9660	9660	0
44	20241007	192000	239033660	9660	9660	9660	9660	0
45	20241007	191900	239033660	9660	9660	9660	9660	0
46	20241007	191800	239033660	9660	9660	9660	9660	0
47	20241007	191700	239033660	9660	9660	9660	9660	0
48	20241007	191600	239033660	9660	9660	9660	9660	0
49	20241007	191500	239033660	9660	9660	9660	9660	0
50	20241007	191400	239033660	9660	9660	9660	9660	0
51	20241007	191300	239033660	9660	9660	9660	9660	0
52	20241007	191200	239033660	9660	9660	9660	9660	0
53	20241007	191100	239033660	9660	9660	9660	9660	0
54	20241007	191000	239033660	9660	9660	9660	9660	0
55	20241007	190900	239033660	9660	9660	9660	9660	0
56	20241007	190800	239033660	9660	9660	9660	9660	0
57	20241007	190700	239033660	9660	9660	9660	9660	0
58	20241007	190600	239033660	9660	9660	9660	9660	0
59	20241007	190500	239033660	9660	9660	9660	9660	0
60	20241007	190400	239033660	9660	9660	9660	9660	0
61	20241007	190300	239033660	9660	9660	9660	9660	0
62	20241007	190200	239033660	9660	9660	9660	9660	494
63	20241007	190100	239033660	9660	9660	9660	9660	0
64	20241007	190000	239033660	9660	9660	9660	9660	0
65	20241007	185900	239033660	9660	9660	9660	9660	0
66	20241007	185800	239033660	9660	9660	9660	9660	0
67	20241007	185700	239033660	9660	9660	9660	9660	0
68	20241007	185600	239033660	9660	9660	9660	9660	0
69	20241007	185500	239033660	9660	9660	9660	9660	0
70	20241007	185400	239033660	9660	9660	9660	9660	0
71	20241007	185300	239033660	9660	9660	9660	9660	0
72	20241007	185200	239033660	9660	9660	9660	9660	0
73	20241007	185100	239033660	9660	9660	9660	9660	0
74	20241007	185000	239033660	9660	9660	9660	9660	0
75	20241007	184900	239033660	9660	9660	9660	9660	0
76	20241007	184800	239033660	9660	9660	9660	9660	0
77	20241007	184700	239033660	9660	9660	9660	9660	0
78	20241007	184600	239033660	9660	9660	9660	9660	0
79	20241007	184500	239033660	9660	9660	9660	9660	0
80	20241007	184400	239033660	9660	9660	9660	9660	0
81	20241007	184300	239033660	9660	9660	9660	9660	0
82	20241007	184200	239033660	9660	9660	9660	9660	0
83	20241007	184100	239033660	9660	9660	9660	9660	0
84	20241007	184000	239033660	9660	9660	9660	9660	0
85	20241007	183900	239033660	9660	9660	9660	9660	0
86	20241007	183800	239033660	9660	9660	9660	9660	0
87	20241007	183700	239033660	9660	9660	9660	9660	0
88	20241007	183600	239033660	9660	9660	9660	9660	0
89	20241007	183500	239033660	9660	9660	9660	9660	0
90	20241007	183400	239033660	9660	9660	9660	9660	0
91	20241007	183300	239033660	9660	9660	9660	9660	0
92	20241007	183200	239033660	9660	9660	9660	9660	494
93	20241007	183100	239033660	9660	9660	9660	9660	0
94	20241007	183000	239033660	9660	9660	9660	9660	0
95	20241007	182900	239033660	9660	9660	9660	9660	0
96	20241007	182800	239033660	9660	9660	9660	9660	0
97	20241007	182700	239033660	9660	9660	9660	9660	0
98	20241007	182600	239033660	9660	9660	9660	9660	0
99	20241007	182500	239033660	9660	9660	9660	9660	0
100	20241007	182400	239033660	9660	9660	9660	9660	0
101	20241007	182300	239033660	9660	9660	9660	9660	0
102	20241007	182200	239033660	9660	9660	9660	9660	0
103	20241007	182100	239033660	9660	9660	9660	9660	0
104	20241007	182000	239033660	9660	9660	9660	9660	0
105	20241007	181900	239033660	9660	9660	9660	9660	0
106	20241007	181800	239033660	9660	9660	9660	9660	0
107	20241007	181700	239033660	9660	9660	9660	9660	0
108	20241007	181600	239033660	9660	9660	9660	9660	0
109	20241007	181500	239033660	9660	9660	9660	9660	0
110	20241007	181400	239033660	9660	9660	9660	9660	0
111	20241007	181300	239033660	9660	9660	9660	9660	0
112	20241007	181200	239033660	9660	9660	9660	9660	0
113	20241007	181100	239033660	9660	9660	9660	9660	0
114	20241007	181000	239033660	9660	9660	9660	9660	0
115	20241007	180900	239033660	9660	9660	9660	9660	0
116	20241007	180800	239033660	9660	9660	9660	9660	0
117	20241007	180700	239033660	9660	9660	9660	9660	0
118	20241007	180600	239033660	9660	9660	9660	9660	0
119	20241007	180500	239033660	9660	9660	9660	9660	0
120	20241007	180400	239033660	9660	9660	9660	9660	0
121	20241007	180300	239033660	9660	9660	9660	9660	0
122	20241007	180200	239033660	9660	9660	9660	9660	494
123	20241007	180100	239033660	9660	9660	9660	9660	0
124	20241007	180000	239033660	9660	9660	9660	9660	0
125	20241007	175900	239033660	9660	9660	9660	9660	0
126	20241007	175800	239033660	9660	9660	9660	9660	0
127	20241007	175700	239033660	9660	9660	9660	9660	0
128	20241007	175600	239033660	9660	9660	9660	9660	0
129	20241007	175500	239033660	9660	9660	9660	9660	0
130	20241007	175400	239033660	9660	9660	9660	9660	0
131	20241007	175300	239033660	9660	9660	9660	9660	0
132	20241007	175200	239033660	9660	9660	9660	9660	0
133	20241007	175100	239033660	9660	9660	9660	9660	0
134	20241007	175000	239033660	9660	9660	9660	9660	0
135	20241007	174900	239033660	9660	9660	9660	9660	0
136	20241007	174800	239033660	9660	9660	9660	9660	0
137	20241007	174700	239033660	9660	9660	9660	9660	0
138	20241007	174600	239033660	9660	9660	9660	9660	0
139	20241007	174500	239033660	9660	9660	9660	9660	0
140	20241007	174400	239033660	9660	9660	9660	9660	0
141	20241007	174300	239033660	9660	9660	9660	9660	0
142	20241007	174200	239033660	9660	9660	9660	9660	0
143	20241007	174100	239033660	9660	9660	9660	9660	0
144	20241007	174000	239033660	9660	9660	9660	9660	0
145	20241007	173900	239033660	9660	9660	9660	9660	0
146	20241007	173800	239033660	9660	9660	9660	9660	0
147	20241007	173700	239033660	9660	9660	9660	9660	0
148	20241007	173600	239033660	9660	9660	9660	9660	0
149	20241007	173500	239033660	9660	9660	9660	9660	0
150	20241007	173400	239033660	9660	9660	9660	9660	0
151	20241007	173300	239033660	9660	9660	9660	9660	0
152	20241007	173200	239033660	9660	9660	9660	9660	494
153	20241007	173100	239033660	9660	9660	9660	9660	0
154	20241007	173000	239033660	9660	9660	9660	9660	0
155	20241007	172900	239033660	9660	9660	9660	9660	0
156	20241007	172800	239033660	9660	9660	9660	9660	0
157	20241007	172700	239033660	9660	9660	9660	9660	0
158	20241007	172600	239033660	9660	9660	9660	9660	0
159	20241007	172500	239033660	9660	9660	9660	9660	0
160	20241007	172400	239033660	9660	9660	9660	9660	0
161	20241007	172300	239033660	9660	9660	9660	9660	0
162	20241007	172200	239033660	9660	9660	9660	9660	0
163	20241007	172100	239033660	9660	9660	9660	9660	0
164	20241007	172000	239033660	9660	9660	9660	9660	0
165	20241007	171900	239033660	9660	9660	9660	9660	0
166	20241007	171800	239033660	9660	9660	9660	9660	0
167	20241007	171700	239033660	9660	9660	9660	9660	0
168	20241007	171600	239033660	9660	9660	9660	9660	0
169	20241007	171500	239033660	9660	9660	9660	9660	0
170	20241007	171400	239033660	9660	9660	9660	9660	0
171	20241007	171300	239033660	9660	9660	9660	9660	0
172	20241007	171200	239033660	9660	9660	9660	9660	0
173	20241007	171100	239033660	9660	9660	9660	9660	0
174	20241007	171000	239033660	9660	9660	9660	9660	0
175	20241007	170900	239033660	9660	9660	9660	9660	0
176	20241007	170800	239033660	9660	9660	9660	9660	0
177	20241007	170700	239033660	9660	9660	9660	9660	0
178	20241007	170600	239033660	9660	9660	9660	9660	0
179	20241007	170500	239033660	9660	9660	9660	9660	0
180	20241007	170400	239033660	9660	9660	9660	9660	0
181	20241007	170300	239033660	9660	9660	9660	9660	0
182	20241007	170200	239033660	9660	9660	9660	9660	494
183	20241007	170100	239033660	9660	9660	9660	9660	0
184	20241007	170000	239033660	9660	9660	9660	9660	0
185	20241007	165900	239033660	9660	9660	9660	9660	0
186	20241007	165800	239033660	9660	9660	9660	9660	0
187	20241007	165700	239033660	9660	9660	9660	9660	0
188	20241007	165600	239033660	9660	9660	9660	9660	0
189	20241007	165500	239033660	9660	9660	9660	9660	0
190	20241007	165400	239033660	9660	9660	9660	9660	0
191	20241007	165300	239033660	9660	9660	9660	9660	0
192	20241007	165200	239033660	9660	9660	9660	9660	0
193	20241007	165100	239033660	9660	9660	9660	9660	0
194	20241007	165000	239033660	9660	9660	9660	9660	0
195	20241007	164900	239033660	9660	9660	9660	9660	0
196	20241007	164800	239033660	9660	9660	9660	9660	0
197	20241007	164700	239033660	9660	9660	9660	9660	0
198	20241007	164600	239033660	9660	9660	9660	9660	0
199	20241007	164500	239033660	9660	9660	9660	9660	0
200	20241007	164400	239033660	9660	9660	9660	9660	0
201	20241007	164300	239033660	9660	9660	9660	9660	0
202	20241007	164200	239033660	9660	9660	9660	9660	0
203	20241007	164100	239033660	9660	9660	9660	9660	0
204	20241007	164000	239033660	9660	9660	9660	9660	0
205	20241007	163900	239033660	9660	9660	9660	9660	0
206	20241007	163800	239033660	9660	9660	9660	9660	0
207	20241007	163700	239033660	9660	9660	9660	9660	0
208	20241007	163600	239033660	9660	9660	9660	9660	0
209	20241007	163500	239033660	9660	9660	9660	9660	0
210	20241007	163400	239033660	9660	9660	9660	9660	0
211	20241007	163300	239033660	9660	9660	9660	9660	0
212	20241007	163200	239033660	9660	9660	9660	9660	494
213	20241007	163100	239033660	9660	9660	9660	9660	0
214	20241007	163000	239033660	9660	9660	9660	9660	0
215	20241007	162900	239033660	9660	9660	9660	9660	0
216	20241007	162800	239033660	9660	9660	9660	9660	0
217	20241007	162700	239033660	9660	9660	9660	9660	0
218	20241007	162600	239033660	9660	9660	9660	9660	0
219	20241007	162500	239033660	9660	9660	9660	9660	0
220	20241007	162400	239033660	9660	9660	9660	9660	0
221	20241007	162300	239033660	9660	9660	9660	9660	0
222	20241007	162200	239033660	9660	9660	9660	9660	0
223	20241007	162100	239033660	9660	9660	9660	9660	0
224	20241007	162000	239033660	9660	9660	9660	9660	0
225	20241007	161900	239033660	9660	9660	9660	9660	0
226	20241007	161800	239033660	9660	9660	9660	9660	0
227	20241007	161700	239033660	9660	9660	9660	9660	0
228	20241007	161600	239033660	9660	9660	9660	9660	0
229	20241007	161500	239033660	9660	9660	9660	9660	0
230	20241007	161400	239033660	9660	9660	9660	9660	0
231	20241007	161300	239033660	9660	9660	9660	9660	0
232	20241007	161200	239033660	9660	9660	9660	9660	0
233	20241007	161100	239033660	9660	9660	9660	9660	0
234	20241007	161000	239033660	9660	9660	9660	9660	0
235	20241007	160900	239033660	9660	9660	9660	9660	0
236	20241007	160800	239033660	9660	9660	9660	9660	0
237	20241007	160700	239033660	9660	9660	9660	9660	0
238	20241007	160600	239033660	9660	9660	9660	9660	0
239	20241007	160500	239033660	9660	9660	9660	9660	0
240	20241007	160400	239033660	9660	9660	9660	9660	0
241	20241007	160300	239033660	9660	9660	9660	9660	0
242	20241007	160200	239033660	9660	9660	9660	9660	494
243	20241007	160100	239033660	9660	9660	9660	9660	0
244	20241007	160000	239033660	9660	9660	9660	9660	0
245	20241007	155900	239033660	9660	9660	9660	9660	0
246	20241007	155800	239033660	9660	9660	9660	9660	0
247	20241007	155700	239033660	9660	9660	9660	9660	0
248	20241007	155600	239033660	9660	9660	9660	9660	0
249	20241007	155500	239033660	9660	9660	9660	9660	0
250	20241007	155400	239033660	9660	9660	9660	9660	0
251	20241007	155300	239033660	9660	9660	9660	9660	0
252	20241007	155200	239033660	9660	9660	9660	9660	0
253	20241007	155100	239033660	9660	9660	9660	9660	0
254	20241007	155000	239033660	9660	9660	9660	9660	0
255	20241007	154900	239033660	9660	9660	9660	9660	0
256	20241007	154800	239033660	9660	9660	9660	9660	0
257	20241007	154700	239033660	9660	9660	9660	9660	0
258	20241007	154600	239033660	9660	9660	9660	9660	0
259	20241007	154500	239033660	9660	9660	9660	9660	0
260	20241007	154400	239033660	9660	9660	9660	9660	0
261	20241007	154300	239033660	9660	9660	9660	9660	0
262	20241007	154200	239033660	9660	9660	9660	9660	0
263	20241007	154100	239033660	9660	9660	9660	9660	0
264	20241007	154000	239033660	9660	9660	9660	9660	0
265	20241007	153900	239033660	9660	9660	9660	9660	0
266	20241007	153800	239033660	9660	9660	9660	9660	0
267	20241007	153700	239033660	9660	9660	9660	9660	0
268	20241007	153600	239033660	9660	9660	9660	9660	0
269	20241007	153500	239033660	9660	9660	9660	9660	0
270	20241007	153400	239033660	9660	9660	9660	9660	0
271	20241007	153300	239033660	9660	9660	9660	9660	0
272	20241007	153200	239033660	9660	9660	9660	9660	494
273	20241007	153100	239033660	9660	9660	9660	9660	0
274	20241007	153000	239033660	9660	9660	9660	9660	494
275	20241007	152900	234261620	9660	9660	9660	9660	0
276	20241007	152800	234261620	9660	9660	9660	9660	0
277	20241007	152700	234261620	9660	9660	9660	9660	0
278	20241007	152600	234261620	9660	9660	9660	9660	0
279	20241007	152500	234261620	9660	9660	9660	9660	0
280	20241007	152400	234261620	9660	9660	9660	9660	0
281	20241007	152300	234261620	9660	9660	9660	9660	0
282	20241007	152200	234261620	9660	9660	9660	9660	0
283	20241007	152100	234261620	9660	9660	9660	9660	0
284	20241007	152000	234261620	9660	9660	9660	9660	0
285	20241007	151900	234261620	9660	9660	9660	9660	600
286	20241007	151800	228465620	9660	9660	9660	9660	492
287	20241007	151700	223712900	9660	9660	9660	9660	492
288	20241007	151600	218960180	9660	9660	9660	9660	6
289	20241007	151500	218902220	9660	9660	9660	9660	490
290	20241007	151400	214168820	9660	9660	9660	9660	0
291	20241007	151300	214168820	9660	9660	9660	9660	0
292	20241007	151200	214168820	9660	9660	9660	9660	10
293	20241007	151100	214072220	9660	9660	9660	9660	1808
294	20241007	151000	196606940	9620	9620	9620	9620	9
295	20241007	150900	196520360	9650	9650	9650	9650	494
296	20241007	150800	191753260	9640	9640	9640	9640	1016
297	20241007	150700	181959020	9630	9620	9630	9620	854
298	20241007	150600	173739360	9620	9620	9620	9620	532
299	20241007	150500	168621520	9630	9630	9630	9630	438
300	20241007	150400	164403580	9630	9630	9630	9630	447
301	20241007	150300	160098970	9640	9640	9640	9640	436
302	20241007	150200	155895930	9640	9640	9640	9640	891
303	20241007	150100	147306690	9720	9720	9720	9720	0
304	20241007	150000	147306690	9720	9650	9720	9650	1400
305	20241007	145900	133750720	9650	9660	9660	9650	445
306	20241007	145800	129452030	9690	9650	9690	9650	11
307	20241007	145700	129345480	9650	9650	9650	9650	0
308	20241007	145600	129345480	9650	9650	9650	9650	0
309	20241007	145500	129345480	9650	9650	9650	9650	0
310	20241007	145400	129345480	9650	9650	9650	9650	20
311	20241007	145300	129152480	9660	9660	9660	9660	33
312	20241007	145200	128833700	9690	9690	9690	9690	0
313	20241007	145100	128833700	9690	9690	9690	9690	0
314	20241007	145000	128833700	9690	9690	9690	9690	0
315	20241007	144900	128833700	9690	9690	9690	9690	0
316	20241007	144800	128833700	9690	9690	9690	9690	0
317	20241007	144700	128833700	9690	9690	9690	9690	0
318	20241007	144600	128833700	9690	9690	9690	9690	0
319	20241007	144500	128833700	9690	9690	9690	9690	0
320	20241007	144400	128833700	9690	9690	9690	9690	0
321	20241007	144300	128833700	9690	9690	9690	9690	0
322	20241007	144200	128833700	9690	9690	9690	9690	0
323	20241007	144100	128833700	9690	9690	9690	9690	1
324	20241007	144000	128824010	9760	9760	9760	9760	0
325	20241007	143900	128824010	9760	9760	9760	9760	0
326	20241007	143800	128824010	9760	9760	9760	9760	0
327	20241007	143700	128824010	9760	9680	9760	9680	226
328	20241007	143600	126618570	9680	9650	9710	9650	1071
329	20241007	143500	116220510	9670	9670	9710	9670	573
330	20241007	143400	110656850	9670	9670	9670	9670	0
331	20241007	143300	110656850	9670	9670	9670	9670	0
332	20241007	143200	110656850	9670	9670	9670	9670	0
333	20241007	143100	110656850	9670	9670	9710	9670	461
334	20241007	143000	106180620	9650	9650	9650	9650	6
335	20241007	142900	106122720	9650	9650	9650	9650	0
336	20241007	142800	106122720	9650	9650	9650	9650	9
337	20241007	142700	106035870	9650	9650	9650	9650	2
338	20241007	142600	106016570	9650	9650	9650	9650	0
339	20241007	142500	106016570	9650	9630	9650	9630	6
340	20241007	142400	105958770	9650	9650	9710	9640	512
341	20241007	142300	100988050	9650	9650	9710	9650	492
342	20241007	142200	96210850	9640	9660	9710	9640	500
343	20241007	142100	91356490	9640	9660	9710	9640	479
344	20241007	142000	86705590	9660	9660	9660	9660	0
345	20241007	141900	86705590	9660	9660	9660	9660	1
346	20241007	141800	86695930	9710	9650	9710	9650	821
347	20241007	141700	78734280	9650	9650	9650	9650	0
348	20241007	141600	78734280	9650	9650	9650	9650	0
349	20241007	141500	78734280	9650	9650	9650	9650	0
350	20241007	141400	78734280	9650	9650	9650	9650	0
351	20241007	141300	78734280	9650	9650	9650	9650	0
352	20241007	141200	78734280	9650	9650	9650	9650	0
353	20241007	141100	78734280	9650	9650	9650	9650	0
354	20241007	141000	78734280	9650	9650	9650	9650	0
355	20241007	140900	78734280	9650	9650	9650	9650	0
356	20241007	140800	78734280	9650	9650	9650	9650	0
357	20241007	140700	78734280	9650	9650	9650	9650	0
358	20241007	140600	78734280	9650	9650	9650	9650	0
359	20241007	140500	78734280	9650	9650	9650	9650	0
360	20241007	140400	78734280	9650	9650	9650	9650	415
361	20241007	140300	74729530	9650	9650	9650	9650	0
362	20241007	140200	74729530	9650	9650	9650	9650	0
363	20241007	140100	74729530	9650	9650	9650	9650	0
364	20241007	140000	74729530	9650	9650	9650	9650	0
365	20241007	135900	74729530	9650	9650	9650	9650	0
366	20241007	135800	74729530	9650	9650	9650	9650	0
367	20241007	135700	74729530	9650	9650	9650	9650	0
368	20241007	135600	74729530	9650	9650	9650	9650	0
369	20241007	135500	74729530	9650	9650	9650	9650	5
370	20241007	135400	74681280	9650	9650	9650	9650	0
371	20241007	135300	74681280	9650	9650	9650	9650	0
372	20241007	135200	74681280	9650	9650	9650	9650	0
373	20241007	135100	74681280	9650	9650	9650	9650	0
374	20241007	135000	74681280	9650	9650	9650	9650	50
375	20241007	134900	74198780	9650	9650	9650	9650	0
376	20241007	134800	74198780	9650	9650	9650	9650	0
377	20241007	134700	74198780	9650	9650	9650	9650	0
378	20241007	134600	74198780	9650	9650	9650	9650	0
379	20241007	134500	74198780	9650	9650	9650	9650	100
380	20241007	134400	73233780	9640	9640	9640	9640	0
381	20241007	134300	73233780	9640	9640	9640	9640	0
382	20241007	134200	73233780	9640	9640	9640	9640	0
383	20241007	134100	73233780	9640	9660	9660	9640	720
384	20241007	134000	66291950	9670	9670	9670	9670	0
385	20241007	133900	66291950	9670	9670	9670	9670	0
386	20241007	133800	66291950	9670	9670	9670	9670	0
387	20241007	133700	66291950	9670	9670	9670	9670	0
388	20241007	133600	66291950	9670	9670	9670	9670	0
389	20241007	133500	66291950	9670	9670	9670	9670	0
390	20241007	133400	66291950	9670	9670	9670	9670	0
391	20241007	133300	66291950	9670	9670	9670	9670	0
392	20241007	133200	66291950	9670	9670	9670	9670	0
393	20241007	133100	66291950	9670	9670	9670	9670	0
394	20241007	133000	66291950	9670	9670	9670	9670	0
395	20241007	132900	66291950	9670	9670	9670	9670	0
396	20241007	132800	66291950	9670	9670	9670	9670	0
397	20241007	132700	66291950	9670	9670	9670	9670	0
398	20241007	132600	66291950	9670	9670	9670	9670	0
399	20241007	132500	66291950	9670	9670	9670	9670	0
400	20241007	132400	66291950	9670	9670	9670	9670	0
401	20241007	132300	66291950	9670	9670	9670	9670	0
402	20241007	132200	66291950	9670	9670	9670	9670	0
403	20241007	132100	66291950	9670	9670	9670	9670	0
404	20241007	132000	66291950	9670	9670	9670	9670	0
405	20241007	131900	66291950	9670	9670	9670	9670	0
406	20241007	131800	66291950	9670	9670	9670	9670	0
407	20241007	131700	66291950	9670	9670	9670	9670	0
408	20241007	131600	66291950	9670	9670	9670	9670	0
409	20241007	131500	66291950	9670	9670	9670	9670	0
410	20241007	131400	66291950	9670	9670	9670	9670	0
411	20241007	131300	66291950	9670	9670	9670	9670	0
412	20241007	131200	66291950	9670	9670	9670	9670	0
413	20241007	131100	66291950	9670	9670	9670	9670	0
414	20241007	131000	66291950	9670	9670	9670	9670	1
415	20241007	130900	66282280	9650	9650	9650	9650	0
416	20241007	130800	66282280	9650	9650	9650	9650	0
417	20241007	130700	66282280	9650	9650	9650	9650	0
418	20241007	130600	66282280	9650	9650	9650	9650	0
419	20241007	130500	66282280	9650	9650	9650	9650	0
420	20241007	130400	66282280	9650	9650	9650	9650	0
421	20241007	130300	66282280	9650	9650	9650	9650	0
422	20241007	130200	66282280	9650	9650	9650	9650	0
423	20241007	130100	66282280	9650	9650	9650	9650	0
424	20241007	130000	66282280	9650	9650	9650	9650	0
425	20241007	125900	66282280	9650	9650	9650	9650	0
426	20241007	125800	66282280	9650	9650	9650	9650	0
427	20241007	125700	66282280	9650	9650	9650	9650	0
428	20241007	125600	66282280	9650	9650	9650	9650	0
429	20241007	125500	66282280	9650	9650	9650	9650	0
430	20241007	125400	66282280	9650	9650	9650	9650	1
431	20241007	125300	66272630	9650	9650	9650	9650	1
432	20241007	125200	66262980	9650	9650	9650	9650	1
433	20241007	125100	66253330	9680	9680	9680	9680	0
434	20241007	125000	66253330	9680	9680	9680	9680	0
435	20241007	124900	66253330	9680	9680	9680	9680	0
436	20241007	124800	66253330	9680	9680	9680	9680	0
437	20241007	124700	66253330	9680	9680	9680	9680	0
438	20241007	124600	66253330	9680	9680	9680	9680	0
439	20241007	124500	66253330	9680	9680	9680	9680	0
440	20241007	124400	66253330	9680	9680	9680	9680	0
441	20241007	124300	66253330	9680	9680	9680	9680	0
442	20241007	124200	66253330	9680	9680	9680	9680	0
443	20241007	124100	66253330	9680	9680	9680	9680	0
444	20241007	124000	66253330	9680	9680	9680	9680	0
445	20241007	123900	66253330	9680	9680	9680	9680	0
446	20241007	123800	66253330	9680	9680	9680	9680	0
447	20241007	123700	66253330	9680	9680	9680	9680	0
448	20241007	123600	66253330	9680	9680	9680	9680	0
449	20241007	123500	66253330	9680	9680	9680	9680	0
450	20241007	123400	66253330	9680	9680	9680	9680	0
451	20241007	123300	66253330	9680	9680	9680	9680	0
452	20241007	123200	66253330	9680	9680	9680	9680	0
453	20241007	123100	66253330	9680	9680	9680	9680	0
454	20241007	123000	66253330	9680	9680	9680	9680	0
455	20241007	122900	66253330	9680	9680	9680	9680	0
456	20241007	122800	66253330	9680	9680	9680	9680	0
457	20241007	122700	66253330	9680	9680	9680	9680	0
458	20241007	122600	66253330	9680	9680	9680	9680	0
459	20241007	122500	66253330	9680	9680	9680	9680	0
460	20241007	122400	66253330	9680	9680	9680	9680	0
461	20241007	122300	66253330	9680	9680	9680	9680	0
462	20241007	122200	66253330	9680	9680	9680	9680	0
463	20241007	122100	66253330	9680	9680	9680	9680	0
464	20241007	122000	66253330	9680	9670	9680	9670	80
465	20241007	121900	65478940	9650	9650	9650	9650	0
466	20241007	121800	65478940	9650	9650	9650	9650	0
467	20241007	121700	65478940	9650	9650	9650	9650	0
468	20241007	121600	65478940	9650	9650	9650	9650	0
469	20241007	121500	65478940	9650	9650	9650	9650	0
470	20241007	121400	65478940	9650	9650	9650	9650	0
471	20241007	121300	65478940	9650	9650	9650	9650	0
472	20241007	121200	65478940	9650	9650	9650	9650	0
473	20241007	121100	65478940	9650	9650	9650	9650	0
474	20241007	121000	65478940	9650	9650	9650	9650	0
475	20241007	120900	65478940	9650	9650	9650	9650	0
476	20241007	120800	65478940	9650	9650	9650	9650	0
477	20241007	120700	65478940	9650	9650	9650	9650	0
478	20241007	120600	65478940	9650	9650	9650	9650	0
479	20241007	120500	65478940	9650	9650	9650	9650	0
480	20241007	120400	65478940	9650	9650	9650	9650	0
481	20241007	120300	65478940	9650	9650	9650	9650	0
482	20241007	120200	65478940	9650	9650	9650	9650	0
483	20241007	120100	65478940	9650	9650	9650	9650	0
484	20241007	120000	65478940	9650	9650	9650	9650	0
485	20241007	115900	65478940	9650	9650	9650	9650	0
486	20241007	115800	65478940	9650	9650	9650	9650	0
487	20241007	115700	65478940	9650	9650	9650	9650	0
488	20241007	115600	65478940	9650	9650	9650	9650	0
489	20241007	115500	65478940	9650	9650	9650	9650	0
490	20241007	115400	65478940	9650	9650	9650	9650	0
491	20241007	115300	65478940	9650	9650	9650	9650	0
492	20241007	115200	65478940	9650	9650	9650	9650	0
493	20241007	115100	65478940	9650	9650	9650	9650	0
494	20241007	115000	65478940	9650	9650	9650	9650	0
495	20241007	114900	65478940	9650	9650	9650	9650	0
496	20241007	114800	65478940	9650	9650	9650	9650	0
497	20241007	114700	65478940	9650	9650	9650	9650	0
498	20241007	114600	65478940	9650	9650	9650	9650	0
499	20241007	114500	65478940	9650	9650	9650	9650	0
500	20241007	114400	65478940	9650	9650	9650	9650	0
501	20241007	114300	65478940	9650	9650	9650	9650	0
502	20241007	114200	65478940	9650	9650	9650	9650	1
503	20241007	114100	65469290	9650	9650	9650	9650	0
504	20241007	114000	65469290	9650	9650	9650	9650	0
505	20241007	113900	65469290	9650	9650	9650	9650	0
506	20241007	113800	65469290	9650	9650	9650	9650	0
507	20241007	113700	65469290	9650	9650	9650	9650	0
508	20241007	113600	65469290	9650	9650	9650	9650	0
509	20241007	113500	65469290	9650	9650	9650	9650	0
510	20241007	113400	65469290	9650	9650	9650	9650	0
511	20241007	113300	65469290	9650	9650	9650	9650	0
512	20241007	113200	65469290	9650	9650	9650	9650	0
513	20241007	113100	65469290	9650	9650	9650	9650	0
514	20241007	113000	65469290	9650	9650	9650	9650	0
515	20241007	112900	65469290	9650	9650	9650	9650	0
516	20241007	112800	65469290	9650	9650	9650	9650	0
517	20241007	112700	65469290	9650	9650	9650	9650	0
518	20241007	112600	65469290	9650	9650	9650	9650	0
519	20241007	112500	65469290	9650	9650	9650	9650	0
520	20241007	112400	65469290	9650	9650	9650	9650	0
521	20241007	112300	65469290	9650	9650	9650	9650	0
522	20241007	112200	65469290	9650	9650	9650	9650	4
523	20241007	112100	65430690	9640	9640	9640	9640	0
524	20241007	112000	65430690	9640	9640	9640	9640	0
525	20241007	111900	65430690	9640	9640	9640	9640	1
526	20241007	111800	65421050	9620	9620	9620	9620	0
527	20241007	111700	65421050	9620	9620	9620	9620	0
528	20241007	111600	65421050	9620	9620	9620	9620	0
529	20241007	111500	65421050	9620	9620	9620	9620	0
530	20241007	111400	65421050	9620	9620	9620	9620	0
531	20241007	111300	65421050	9620	9620	9620	9620	0
532	20241007	111200	65421050	9620	9620	9620	9620	0
533	20241007	111100	65421050	9620	9620	9620	9620	0
534	20241007	111000	65421050	9620	9620	9620	9620	0
535	20241007	110900	65421050	9620	9620	9620	9620	0
536	20241007	110800	65421050	9620	9620	9620	9620	90
537	20241007	110700	64555250	9640	9640	9640	9640	1
538	20241007	110600	64545610	9640	9640	9640	9640	1
539	20241007	110500	64535970	9630	9630	9630	9630	0
540	20241007	110400	64535970	9630	9630	9630	9630	0
541	20241007	110300	64535970	9630	9630	9630	9630	0
542	20241007	110200	64535970	9630	9630	9630	9630	0
543	20241007	110100	64535970	9630	9640	9640	9630	2
544	20241007	110000	64516700	9640	9640	9640	9640	1
545	20241007	105900	64507060	9730	9730	9730	9730	0
546	20241007	105800	64507060	9730	9730	9730	9730	0
547	20241007	105700	64507060	9730	9730	9730	9730	0
548	20241007	105600	64507060	9730	9730	9730	9730	0
549	20241007	105500	64507060	9730	9730	9730	9730	0
550	20241007	105400	64507060	9730	9730	9730	9730	0
551	20241007	105300	64507060	9730	9630	9730	9630	10
552	20241007	105200	64409860	9610	9610	9610	9610	0
553	20241007	105100	64409860	9610	9610	9610	9610	2
554	20241007	105000	64390640	9610	9610	9610	9610	1
555	20241007	104900	64381030	9660	9660	9660	9660	0
556	20241007	104800	64381030	9660	9660	9660	9660	2
557	20241007	104700	64361710	9680	9680	9680	9680	0
558	20241007	104600	64361710	9680	9680	9680	9680	0
559	20241007	104500	64361710	9680	9680	9760	9680	45
560	20241007	104400	63925390	9660	9660	9660	9660	0
561	20241007	104300	63925390	9660	9660	9660	9660	0
562	20241007	104200	63925390	9660	9660	9660	9660	0
563	20241007	104100	63925390	9660	9700	9700	9660	189
564	20241007	104000	62092130	9700	9630	9700	9630	630
565	20241007	103900	55981200	9610	9610	9610	9610	0
566	20241007	103800	55981200	9610	9610	9610	9610	0
567	20241007	103700	55981200	9610	9630	9630	9610	20
568	20241007	103600	55788840	9630	9650	9700	9630	536
569	20241007	103500	50590870	9700	9700	9700	9700	0
570	20241007	103400	50590870	9700	9700	9700	9700	0
571	20241007	103300	50590870	9700	9700	9700	9700	0
572	20241007	103200	50590870	9700	9700	9700	9700	0
573	20241007	103100	50590870	9700	9700	9700	9700	0
574	20241007	103000	50590870	9700	9620	9700	9620	658
575	20241007	102900	44241560	9620	9620	9620	9620	0
576	20241007	102800	44241560	9620	9620	9620	9620	100
577	20241007	102700	43279560	9620	9650	9700	9510	1406
578	20241007	102600	29779470	9660	9660	9660	9660	0
579	20241007	102500	29779470	9660	9680	9680	9660	737
580	20241007	102400	22653650	9680	9680	9680	9680	0
581	20241007	102300	22653650	9680	9680	9680	9680	506
582	20241007	102200	17755570	9680	9680	9680	9680	0
583	20241007	102100	17755570	9680	9680	9680	9680	496
584	20241007	102000	12954290	9700	9700	9700	9700	0
585	20241007	101900	12954290	9700	9700	9700	9700	0
586	20241007	101800	12954290	9700	9700	9700	9700	0
587	20241007	101700	12954290	9700	9700	9700	9700	0
588	20241007	101600	12954290	9700	9700	9700	9700	0
589	20241007	101500	12954290	9700	9700	9700	9700	0
590	20241007	101400	12954290	9700	9700	9700	9700	1
591	20241007	101300	12944590	9700	9680	9700	9680	495
592	20241007	101200	8151370	9680	9680	9680	9680	23
593	20241007	101100	7928730	9650	9670	9670	9650	698
594	20241007	101000	1192830	9670	9670	9670	9670	0
595	20241007	100900	1192830	9670	9670	9670	9670	0
596	20241007	100800	1192830	9670	9670	9670	9670	21
597	20241007	100700	989760	9670	9670	9670	9670	0
598	20241007	100600	989760	9670	9670	9670	9670	0
599	20241007	100500	989760	9670	9670	9670	9670	0
600	20241007	100400	989760	9670	9670	9670	9670	0
601	20241007	100300	989760	9670	9670	9670	9670	0
602	20241007	100200	989760	9670	9670	9670	9670	0
603	20241007	100100	989760	9670	9670	9670	9670	0
604	20241007	100000	989760	9670	9670	9670	9670	0
605	20241007	095900	989760	9670	9670	9670	9670	0
606	20241007	095800	989760	9670	9670	9670	9670	0
607	20241007	095700	989760	9670	9670	9670	9670	0
608	20241007	095600	989760	9670	9670	9670	9670	0
609	20241007	095500	989760	9670	9670	9670	9670	0
610	20241007	095400	989760	9670	9670	9670	9670	0
611	20241007	095300	989760	9670	9670	9670	9670	2
612	20241007	095200	970420	9670	9670	9670	9670	0
613	20241007	095100	970420	9670	9670	9670	9670	44
614	20241007	095000	544940	9670	9670	9670	9670	0
615	20241007	094900	544940	9670	9670	9670	9670	0
616	20241007	094800	544940	9670	9670	9670	9670	0
617	20241007	094700	544940	9670	9670	9670	9670	0
618	20241007	094600	544940	9670	9670	9670	9670	0
619	20241007	094500	544940	9670	9670	9670	9670	0
620	20241007	094400	544940	9670	9670	9670	9670	0
621	20241007	094300	544940	9670	9670	9670	9670	0
622	20241007	094200	544940	9670	9670	9670	9670	0
623	20241007	094100	544940	9670	9670	9670	9670	0
624	20241007	094000	544940	9670	9670	9670	9670	0
625	20241007	093900	544940	9670	9670	9670	9670	0
626	20241007	093800	544940	9670	9670	9670	9670	0
627	20241007	093700	544940	9670	9670	9670	9670	22
628	20241007	093600	332200	9670	9670	9670	9670	0
629	20241007	093500	332200	9670	9670	9670	9670	0
630	20241007	093400	332200	9670	9670	9670	9670	0
631	20241007	093300	332200	9670	9670	9670	9670	0
632	20241007	093200	332200	9670	9670	9670	9670	0
633	20241007	093100	332200	9670	9670	9670	9670	0
634	20241007	093000	332200	9670	9670	9670	9670	3
635	20241007	092900	303190	9700	9700	9700	9700	0
636	20241007	092800	303190	9700	9700	9700	9700	0
637	20241007	092700	303190	9700	9700	9700	9700	0
638	20241007	092600	303190	9700	9700	9700	9700	0
639	20241007	092500	303190	9700	9700	9700	9700	0
640	20241007	092400	303190	9700	9700	9700	9700	0
641	20241007	092300	303190	9700	9700	9700	9700	0
642	20241007	092200	303190	9700	9700	9700	9700	0
643	20241007	092100	303190	9700	9700	9700	9700	0
644	20241007	092000	303190	9700	9700	9700	9700	0
645	20241007	091900	303190	9700	9700	9700	9700	0
646	20241007	091800	303190	9700	9700	9700	9700	0
647	20241007	091700	303190	9700	9700	9700	9700	0
648	20241007	091600	303190	9700	9700	9700	9700	0
649	20241007	091500	303190	9700	9700	9700	9700	0
650	20241007	091400	303190	9700	9700	9700	9700	0
651	20241007	091300	303190	9700	9700	9700	9700	0
652	20241007	091200	303190	9700	9720	9720	9700	5
653	20241007	091100	254670	9730	9730	9730	9730	0
654	20241007	091000	254670	9730	9730	9730	9730	0
655	20241007	090900	254670	9730	9730	9730	9730	0
656	20241007	090800	254670	9730	9740	9740	9730	12
657	20241007	090700	137900	9850	9850	9850	9850	0
658	20241007	090600	137900	9850	9850	9850	9850	0
659	20241007	090500	137900	9850	9850	9850	9850	0
660	20241007	090400	137900	9850	9850	9850	9850	0
661	20241007	090300	137900	9850	9850	9850	9850	0
662	20241007	090200	137900	9850	9850	9850	9850	0
663	20241007	090100	137900	9850	9850	9850	9850	4
664	20241007	090000	98500	9850	9850	9850	9850	10