KissMeData/053580/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193700	197509580	7270	7270	7270	7270	453
3	20241018	193600	197509580	7270	7270	7270	7270	0
4	20241018	193500	197509580	7270	7270	7270	7270	0
5	20241018	193400	197509580	7270	7270	7270	7270	0
6	20241018	193300	197509580	7270	7270	7270	7270	0
7	20241018	193200	197509580	7270	7270	7270	7270	0
8	20241018	193100	197509580	7270	7270	7270	7270	0
9	20241018	193000	197509580	7270	7270	7270	7270	0
10	20241018	192900	197509580	7270	7270	7270	7270	0
11	20241018	192800	197509580	7270	7270	7270	7270	0
12	20241018	192700	197509580	7270	7270	7270	7270	0
13	20241018	192600	197509580	7270	7270	7270	7270	0
14	20241018	192500	197509580	7270	7270	7270	7270	0
15	20241018	192400	197509580	7270	7270	7270	7270	0
16	20241018	192300	197509580	7270	7270	7270	7270	0
17	20241018	192200	197509580	7270	7270	7270	7270	0
18	20241018	192100	197509580	7270	7270	7270	7270	0
19	20241018	192000	197509580	7270	7270	7270	7270	0
20	20241018	191900	197509580	7270	7270	7270	7270	0
21	20241018	191800	197509580	7270	7270	7270	7270	0
22	20241018	191700	197509580	7270	7270	7270	7270	0
23	20241018	191600	197509580	7270	7270	7270	7270	0
24	20241018	191500	197509580	7270	7270	7270	7270	0
25	20241018	191400	197509580	7270	7270	7270	7270	0
26	20241018	191300	197509580	7270	7270	7270	7270	0
27	20241018	191200	197509580	7270	7270	7270	7270	0
28	20241018	191100	197509580	7270	7270	7270	7270	0
29	20241018	191000	197509580	7270	7270	7270	7270	0
30	20241018	190900	197509580	7270	7270	7270	7270	0
31	20241018	190800	197509580	7270	7270	7270	7270	0
32	20241018	190700	197509580	7270	7270	7270	7270	453
33	20241018	190600	197509580	7270	7270	7270	7270	0
34	20241018	190500	197509580	7270	7270	7270	7270	0
35	20241018	190400	197509580	7270	7270	7270	7270	0
36	20241018	190300	197509580	7270	7270	7270	7270	0
37	20241018	190200	197509580	7270	7270	7270	7270	0
38	20241018	190100	197509580	7270	7270	7270	7270	0
39	20241018	190000	197509580	7270	7270	7270	7270	0
40	20241018	185900	197509580	7270	7270	7270	7270	0
41	20241018	185800	197509580	7270	7270	7270	7270	0
42	20241018	185700	197509580	7270	7270	7270	7270	0
43	20241018	185600	197509580	7270	7270	7270	7270	0
44	20241018	185500	197509580	7270	7270	7270	7270	0
45	20241018	185400	197509580	7270	7270	7270	7270	0
46	20241018	185300	197509580	7270	7270	7270	7270	0
47	20241018	185200	197509580	7270	7270	7270	7270	0
48	20241018	185100	197509580	7270	7270	7270	7270	0
49	20241018	185000	197509580	7270	7270	7270	7270	0
50	20241018	184900	197509580	7270	7270	7270	7270	0
51	20241018	184800	197509580	7270	7270	7270	7270	0
52	20241018	184700	197509580	7270	7270	7270	7270	0
53	20241018	184600	197509580	7270	7270	7270	7270	0
54	20241018	184500	197509580	7270	7270	7270	7270	0
55	20241018	184400	197509580	7270	7270	7270	7270	0
56	20241018	184300	197509580	7270	7270	7270	7270	0
57	20241018	184200	197509580	7270	7270	7270	7270	0
58	20241018	184100	197509580	7270	7270	7270	7270	0
59	20241018	184000	197509580	7270	7270	7270	7270	0
60	20241018	183900	197509580	7270	7270	7270	7270	0
61	20241018	183800	197509580	7270	7270	7270	7270	0
62	20241018	183700	197509580	7270	7270	7270	7270	453
63	20241018	183600	197509580	7270	7270	7270	7270	0
64	20241018	183500	197509580	7270	7270	7270	7270	0
65	20241018	183400	197509580	7270	7270	7270	7270	0
66	20241018	183300	197509580	7270	7270	7270	7270	0
67	20241018	183200	197509580	7270	7270	7270	7270	0
68	20241018	183100	197509580	7270	7270	7270	7270	0
69	20241018	183000	197509580	7270	7270	7270	7270	0
70	20241018	182900	197509580	7270	7270	7270	7270	0
71	20241018	182800	197509580	7270	7270	7270	7270	0
72	20241018	182700	197509580	7270	7270	7270	7270	0
73	20241018	182600	197509580	7270	7270	7270	7270	0
74	20241018	182500	197509580	7270	7270	7270	7270	0
75	20241018	182400	197509580	7270	7270	7270	7270	0
76	20241018	182300	197509580	7270	7270	7270	7270	0
77	20241018	182200	197509580	7270	7270	7270	7270	0
78	20241018	182100	197509580	7270	7270	7270	7270	0
79	20241018	182000	197509580	7270	7270	7270	7270	0
80	20241018	181900	197509580	7270	7270	7270	7270	0
81	20241018	181800	197509580	7270	7270	7270	7270	0
82	20241018	181700	197509580	7270	7270	7270	7270	0
83	20241018	181600	197509580	7270	7270	7270	7270	0
84	20241018	181500	197509580	7270	7270	7270	7270	0
85	20241018	181400	197509580	7270	7270	7270	7270	0
86	20241018	181300	197509580	7270	7270	7270	7270	0
87	20241018	181200	197509580	7270	7270	7270	7270	0
88	20241018	181100	197509580	7270	7270	7270	7270	0
89	20241018	181000	197509580	7270	7270	7270	7270	0
90	20241018	180900	197509580	7270	7270	7270	7270	0
91	20241018	180800	197509580	7270	7270	7270	7270	0
92	20241018	180700	197509580	7270	7270	7270	7270	453
93	20241018	180600	197509580	7270	7270	7270	7270	0
94	20241018	180500	197509580	7270	7270	7270	7270	0
95	20241018	180400	197509580	7270	7270	7270	7270	0
96	20241018	180300	197509580	7270	7270	7270	7270	0
97	20241018	180200	197509580	7270	7270	7270	7270	0
98	20241018	180100	197509580	7270	7270	7270	7270	0
99	20241018	180000	197509580	7270	7270	7270	7270	0
100	20241018	175900	197509580	7270	7270	7270	7270	0
101	20241018	175800	197509580	7270	7270	7270	7270	0
102	20241018	175700	197509580	7270	7270	7270	7270	0
103	20241018	175600	197509580	7270	7270	7270	7270	0
104	20241018	175500	197509580	7270	7270	7270	7270	0
105	20241018	175400	197509580	7270	7270	7270	7270	0
106	20241018	175300	197509580	7270	7270	7270	7270	0
107	20241018	175200	197509580	7270	7270	7270	7270	0
108	20241018	175100	197509580	7270	7270	7270	7270	0
109	20241018	175000	197509580	7270	7270	7270	7270	0
110	20241018	174900	197509580	7270	7270	7270	7270	0
111	20241018	174800	197509580	7270	7270	7270	7270	0
112	20241018	174700	197509580	7270	7270	7270	7270	0
113	20241018	174600	197509580	7270	7270	7270	7270	0
114	20241018	174500	197509580	7270	7270	7270	7270	0
115	20241018	174400	197509580	7270	7270	7270	7270	0
116	20241018	174300	197509580	7270	7270	7270	7270	0
117	20241018	174200	197509580	7270	7270	7270	7270	0
118	20241018	174100	197509580	7270	7270	7270	7270	0
119	20241018	174000	197509580	7270	7270	7270	7270	0
120	20241018	173900	197509580	7270	7270	7270	7270	0
121	20241018	173800	197509580	7270	7270	7270	7270	0
122	20241018	173700	197509580	7270	7270	7270	7270	453
123	20241018	173600	197509580	7270	7270	7270	7270	0
124	20241018	173500	197509580	7270	7270	7270	7270	0
125	20241018	173400	197509580	7270	7270	7270	7270	0
126	20241018	173300	197509580	7270	7270	7270	7270	0
127	20241018	173200	197509580	7270	7270	7270	7270	0
128	20241018	173100	197509580	7270	7270	7270	7270	0
129	20241018	173000	197509580	7270	7270	7270	7270	0
130	20241018	172900	197509580	7270	7270	7270	7270	0
131	20241018	172800	197509580	7270	7270	7270	7270	0
132	20241018	172700	197509580	7270	7270	7270	7270	0
133	20241018	172600	197509580	7270	7270	7270	7270	0
134	20241018	172500	197509580	7270	7270	7270	7270	0
135	20241018	172400	197509580	7270	7270	7270	7270	0
136	20241018	172300	197509580	7270	7270	7270	7270	0
137	20241018	172200	197509580	7270	7270	7270	7270	0
138	20241018	172100	197509580	7270	7270	7270	7270	0
139	20241018	172000	197509580	7270	7270	7270	7270	0
140	20241018	171900	197509580	7270	7270	7270	7270	0
141	20241018	171800	197509580	7270	7270	7270	7270	0
142	20241018	171700	197509580	7270	7270	7270	7270	0
143	20241018	171600	197509580	7270	7270	7270	7270	0
144	20241018	171500	197509580	7270	7270	7270	7270	0
145	20241018	171400	197509580	7270	7270	7270	7270	0
146	20241018	171300	197509580	7270	7270	7270	7270	0
147	20241018	171200	197509580	7270	7270	7270	7270	0
148	20241018	171100	197509580	7270	7270	7270	7270	0
149	20241018	171000	197509580	7270	7270	7270	7270	0
150	20241018	170900	197509580	7270	7270	7270	7270	0
151	20241018	170800	197509580	7270	7270	7270	7270	0
152	20241018	170700	197509580	7270	7270	7270	7270	453
153	20241018	170600	197509580	7270	7270	7270	7270	0
154	20241018	170500	197509580	7270	7270	7270	7270	0
155	20241018	170400	197509580	7270	7270	7270	7270	0
156	20241018	170300	197509580	7270	7270	7270	7270	0
157	20241018	170200	197509580	7270	7270	7270	7270	0
158	20241018	170100	197509580	7270	7270	7270	7270	0
159	20241018	170000	197509580	7270	7270	7270	7270	0
160	20241018	165900	197509580	7270	7270	7270	7270	0
161	20241018	165800	197509580	7270	7270	7270	7270	0
162	20241018	165700	197509580	7270	7270	7270	7270	0
163	20241018	165600	197509580	7270	7270	7270	7270	0
164	20241018	165500	197509580	7270	7270	7270	7270	0
165	20241018	165400	197509580	7270	7270	7270	7270	0
166	20241018	165300	197509580	7270	7270	7270	7270	0
167	20241018	165200	197509580	7270	7270	7270	7270	0
168	20241018	165100	197509580	7270	7270	7270	7270	0
169	20241018	165000	197509580	7270	7270	7270	7270	0
170	20241018	164900	197509580	7270	7270	7270	7270	0
171	20241018	164800	197509580	7270	7270	7270	7270	0
172	20241018	164700	197509580	7270	7270	7270	7270	0
173	20241018	164600	197509580	7270	7270	7270	7270	0
174	20241018	164500	197509580	7270	7270	7270	7270	0
175	20241018	164400	197509580	7270	7270	7270	7270	0
176	20241018	164300	197509580	7270	7270	7270	7270	0
177	20241018	164200	197509580	7270	7270	7270	7270	0
178	20241018	164100	197509580	7270	7270	7270	7270	0
179	20241018	164000	197509580	7270	7270	7270	7270	0
180	20241018	163900	197509580	7270	7270	7270	7270	0
181	20241018	163800	197509580	7270	7270	7270	7270	0
182	20241018	163700	197509580	7270	7270	7270	7270	453
183	20241018	163600	197509580	7270	7270	7270	7270	0
184	20241018	163500	197509580	7270	7270	7270	7270	0
185	20241018	163400	197509580	7270	7270	7270	7270	0
186	20241018	163300	197509580	7270	7270	7270	7270	0
187	20241018	163200	197509580	7270	7270	7270	7270	0
188	20241018	163100	197509580	7270	7270	7270	7270	0
189	20241018	163000	197509580	7270	7270	7270	7270	0
190	20241018	162900	197509580	7270	7270	7270	7270	0
191	20241018	162800	197509580	7270	7270	7270	7270	0
192	20241018	162700	197509580	7270	7270	7270	7270	0
193	20241018	162600	197509580	7270	7270	7270	7270	0
194	20241018	162500	197509580	7270	7270	7270	7270	0
195	20241018	162400	197509580	7270	7270	7270	7270	0
196	20241018	162300	197509580	7270	7270	7270	7270	0
197	20241018	162200	197509580	7270	7270	7270	7270	0
198	20241018	162100	197509580	7270	7270	7270	7270	0
199	20241018	162000	197509580	7270	7270	7270	7270	0
200	20241018	161900	197509580	7270	7270	7270	7270	0
201	20241018	161800	197509580	7270	7270	7270	7270	0
202	20241018	161700	197509580	7270	7270	7270	7270	0
203	20241018	161600	197509580	7270	7270	7270	7270	0
204	20241018	161500	197509580	7270	7270	7270	7270	0
205	20241018	161400	197509580	7270	7270	7270	7270	0
206	20241018	161300	197509580	7270	7270	7270	7270	0
207	20241018	161200	197509580	7270	7270	7270	7270	0
208	20241018	161100	197509580	7270	7270	7270	7270	0
209	20241018	161000	197509580	7270	7270	7270	7270	0
210	20241018	160900	197509580	7270	7270	7270	7270	0
211	20241018	160800	197509580	7270	7270	7270	7270	0
212	20241018	160700	197509580	7270	7270	7270	7270	453
213	20241018	160600	197509580	7270	7270	7270	7270	0
214	20241018	160500	197509580	7270	7270	7270	7270	0
215	20241018	160400	197509580	7270	7270	7270	7270	0
216	20241018	160300	197509580	7270	7270	7270	7270	0
217	20241018	160200	197509580	7270	7270	7270	7270	0
218	20241018	160100	197509580	7270	7270	7270	7270	0
219	20241018	160000	197509580	7270	7270	7270	7270	0
220	20241018	155900	197509580	7270	7270	7270	7270	0
221	20241018	155800	197509580	7270	7270	7270	7270	0
222	20241018	155700	197509580	7270	7270	7270	7270	0
223	20241018	155600	197509580	7270	7270	7270	7270	0
224	20241018	155500	197509580	7270	7270	7270	7270	0
225	20241018	155400	197509580	7270	7270	7270	7270	0
226	20241018	155300	197509580	7270	7270	7270	7270	0
227	20241018	155200	197509580	7270	7270	7270	7270	0
228	20241018	155100	197509580	7270	7270	7270	7270	0
229	20241018	155000	197509580	7270	7270	7270	7270	0
230	20241018	154900	197509580	7270	7270	7270	7270	0
231	20241018	154800	197509580	7270	7270	7270	7270	0
232	20241018	154700	197509580	7270	7270	7270	7270	0
233	20241018	154600	197509580	7270	7270	7270	7270	0
234	20241018	154500	197509580	7270	7270	7270	7270	0
235	20241018	154400	197509580	7270	7270	7270	7270	0
236	20241018	154300	197509580	7270	7270	7270	7270	0
237	20241018	154200	197509580	7270	7270	7270	7270	0
238	20241018	154100	197509580	7270	7270	7270	7270	0
239	20241018	154000	197509580	7270	7270	7270	7270	0
240	20241018	153900	197509580	7270	7270	7270	7270	0
241	20241018	153800	197509580	7270	7270	7270	7270	0
242	20241018	153700	197509580	7270	7270	7270	7270	453
243	20241018	153600	197509580	7270	7270	7270	7270	0
244	20241018	153500	197509580	7270	7270	7270	7270	0
245	20241018	153400	197509580	7270	7270	7270	7270	0
246	20241018	153300	197509580	7270	7270	7270	7270	0
247	20241018	153200	197509580	7270	7270	7270	7270	0
248	20241018	153100	197509580	7270	7270	7270	7270	0
249	20241018	153000	197509580	7270	7270	7270	7270	453
250	20241018	152900	194216270	7300	7300	7300	7300	0
251	20241018	152800	194216270	7300	7300	7300	7300	0
252	20241018	152700	194216270	7300	7300	7300	7300	0
253	20241018	152600	194216270	7300	7300	7300	7300	0
254	20241018	152500	194216270	7300	7300	7300	7300	0
255	20241018	152400	194216270	7300	7300	7300	7300	0
256	20241018	152300	194216270	7300	7300	7300	7300	0
257	20241018	152200	194216270	7300	7300	7300	7300	0
258	20241018	152100	194216270	7300	7300	7300	7300	0
259	20241018	152000	194216270	7300	7300	7300	7300	0
260	20241018	151900	194216270	7300	7300	7300	7300	0
261	20241018	151800	194216270	7300	7300	7300	7300	0
262	20241018	151700	194216270	7300	7300	7300	7300	0
263	20241018	151600	194216270	7300	7300	7300	7300	0
264	20241018	151500	194216270	7300	7300	7300	7300	138
265	20241018	151400	193208870	7290	7290	7290	7290	1
266	20241018	151300	193201580	7290	7290	7290	7290	0
267	20241018	151200	193201580	7290	7290	7290	7290	6
268	20241018	151100	193157840	7290	7290	7290	7290	0
269	20241018	151000	193157840	7290	7290	7290	7290	0
270	20241018	150900	193157840	7290	7290	7290	7290	0
271	20241018	150800	193157840	7290	7290	7290	7290	0
272	20241018	150700	193157840	7290	7290	7290	7290	0
273	20241018	150600	193157840	7290	7290	7290	7290	50
274	20241018	150500	192793340	7290	7290	7290	7290	0
275	20241018	150400	192793340	7290	7290	7290	7290	0
276	20241018	150300	192793340	7290	7290	7290	7290	0
277	20241018	150200	192793340	7290	7290	7290	7290	0
278	20241018	150100	192793340	7290	7290	7290	7290	0
279	20241018	150000	192793340	7290	7290	7290	7290	0
280	20241018	145900	192793340	7290	7290	7290	7290	0
281	20241018	145800	192793340	7290	7290	7290	7290	22
282	20241018	145700	192632960	7290	7290	7290	7290	0
283	20241018	145600	192632960	7290	7290	7290	7290	0
284	20241018	145500	192632960	7290	7290	7290	7290	0
285	20241018	145400	192632960	7290	7290	7290	7290	0
286	20241018	145300	192632960	7290	7300	7300	7290	800
287	20241018	145200	186799650	7300	7300	7300	7300	107
288	20241018	145100	186018550	7290	7290	7290	7290	0
289	20241018	145000	186018550	7290	7290	7290	7290	0
290	20241018	144900	186018550	7290	7290	7290	7290	0
291	20241018	144800	186018550	7290	7290	7290	7290	0
292	20241018	144700	186018550	7290	7290	7290	7290	0
293	20241018	144600	186018550	7290	7290	7290	7290	0
294	20241018	144500	186018550	7290	7290	7290	7290	0
295	20241018	144400	186018550	7290	7290	7290	7290	0
296	20241018	144300	186018550	7290	7290	7290	7290	1
297	20241018	144200	186011260	7290	7290	7290	7290	0
298	20241018	144100	186011260	7290	7290	7290	7290	11
299	20241018	144000	185931070	7290	7300	7300	7290	330
300	20241018	143900	183523700	7300	7300	7300	7300	0
301	20241018	143800	183523700	7300	7300	7300	7300	0
302	20241018	143700	183523700	7300	7300	7300	7300	0
303	20241018	143600	183523700	7300	7300	7300	7300	0
304	20241018	143500	183523700	7300	7300	7300	7300	18
305	20241018	143400	183392300	7310	7310	7310	7310	13
306	20241018	143300	183297270	7310	7310	7310	7310	0
307	20241018	143200	183297270	7310	7310	7310	7310	0
308	20241018	143100	183297270	7310	7310	7310	7310	0
309	20241018	143000	183297270	7310	7310	7310	7310	0
310	20241018	142900	183297270	7310	7310	7310	7310	0
311	20241018	142800	183297270	7310	7310	7310	7310	0
312	20241018	142700	183297270	7310	7310	7310	7310	0
313	20241018	142600	183297270	7310	7310	7310	7310	0
314	20241018	142500	183297270	7310	7310	7310	7310	0
315	20241018	142400	183297270	7310	7310	7310	7310	0
316	20241018	142300	183297270	7310	7310	7310	7310	0
317	20241018	142200	183297270	7310	7310	7310	7310	0
318	20241018	142100	183297270	7310	7310	7310	7310	0
319	20241018	142000	183297270	7310	7310	7310	7310	0
320	20241018	141900	183297270	7310	7310	7310	7310	0
321	20241018	141800	183297270	7310	7310	7310	7310	0
322	20241018	141700	183297270	7310	7310	7310	7310	0
323	20241018	141600	183297270	7310	7310	7310	7310	0
324	20241018	141500	183297270	7310	7310	7310	7310	0
325	20241018	141400	183297270	7310	7310	7310	7310	0
326	20241018	141300	183297270	7310	7310	7310	7310	0
327	20241018	141200	183297270	7310	7310	7310	7310	0
328	20241018	141100	183297270	7310	7310	7310	7310	73
329	20241018	141000	182763640	7310	7310	7310	7310	0
330	20241018	140900	182763640	7310	7310	7310	7310	0
331	20241018	140800	182763640	7310	7310	7310	7310	100
332	20241018	140700	182032640	7300	7300	7300	7300	0
333	20241018	140600	182032640	7300	7300	7300	7300	8
334	20241018	140500	181974240	7300	7300	7300	7300	0
335	20241018	140400	181974240	7300	7300	7300	7300	0
336	20241018	140300	181974240	7300	7300	7300	7300	1
337	20241018	140200	181966940	7300	7300	7300	7300	126
338	20241018	140100	181047140	7300	7300	7300	7300	183
339	20241018	140000	179711240	7300	7300	7300	7300	2125
340	20241018	135900	164198740	7310	7310	7310	7310	25
341	20241018	135800	164015990	7320	7320	7320	7320	0
342	20241018	135700	164015990	7320	7320	7320	7320	0
343	20241018	135600	164015990	7320	7320	7320	7320	0
344	20241018	135500	164015990	7320	7320	7320	7320	0
345	20241018	135400	164015990	7320	7320	7320	7320	0
346	20241018	135300	164015990	7320	7320	7320	7320	0
347	20241018	135200	164015990	7320	7320	7320	7320	0
348	20241018	135100	164015990	7320	7320	7320	7320	0
349	20241018	135000	164015990	7320	7320	7320	7320	0
350	20241018	134900	164015990	7320	7320	7320	7320	0
351	20241018	134800	164015990	7320	7320	7320	7320	18
352	20241018	134700	163884230	7310	7310	7310	7310	0
353	20241018	134600	163884230	7310	7310	7310	7310	0
354	20241018	134500	163884230	7310	7310	7310	7310	0
355	20241018	134400	163884230	7310	7310	7310	7310	0
356	20241018	134300	163884230	7310	7310	7310	7310	0
357	20241018	134200	163884230	7310	7310	7310	7310	0
358	20241018	134100	163884230	7310	7310	7310	7310	0
359	20241018	134000	163884230	7310	7310	7310	7310	20
360	20241018	133900	163738030	7300	7300	7300	7300	0
361	20241018	133800	163738030	7300	7320	7320	7300	2374
362	20241018	133700	146402090	7330	7330	7330	7330	2
363	20241018	133600	146387430	7310	7330	7330	7310	38
364	20241018	133500	146109590	7310	7310	7310	7310	0
365	20241018	133400	146109590	7310	7310	7310	7310	0
366	20241018	133300	146109590	7310	7310	7310	7310	0
367	20241018	133200	146109590	7310	7310	7310	7310	0
368	20241018	133100	146109590	7310	7310	7310	7310	0
369	20241018	133000	146109590	7310	7310	7310	7310	0
370	20241018	132900	146109590	7310	7310	7310	7310	0
371	20241018	132800	146109590	7310	7310	7310	7310	710
372	20241018	132700	140919490	7310	7310	7310	7310	0
373	20241018	132600	140919490	7310	7310	7310	7310	0
374	20241018	132500	140919490	7310	7310	7310	7310	0
375	20241018	132400	140919490	7310	7310	7310	7310	1
376	20241018	132300	140912180	7310	7310	7310	7310	0
377	20241018	132200	140912180	7310	7310	7310	7310	0
378	20241018	132100	140912180	7310	7310	7310	7310	0
379	20241018	132000	140912180	7310	7310	7310	7310	80
380	20241018	131900	140327380	7310	7310	7310	7310	0
381	20241018	131800	140327380	7310	7310	7310	7310	163
382	20241018	131700	139135850	7320	7320	7320	7320	469
383	20241018	131600	135702770	7320	7320	7320	7320	91
384	20241018	131500	135036650	7330	7330	7330	7330	0
385	20241018	131400	135036650	7330	7330	7330	7330	30
386	20241018	131300	134816750	7330	7330	7330	7330	70
387	20241018	131200	134303650	7340	7340	7340	7340	0
388	20241018	131100	134303650	7340	7340	7340	7340	0
389	20241018	131000	134303650	7340	7340	7340	7340	0
390	20241018	130900	134303650	7340	7340	7340	7340	0
391	20241018	130800	134303650	7340	7340	7340	7340	1
392	20241018	130700	134296310	7320	7320	7320	7320	0
393	20241018	130600	134296310	7320	7320	7320	7320	0
394	20241018	130500	134296310	7320	7320	7320	7320	1
395	20241018	130400	134288990	7320	7320	7320	7320	0
396	20241018	130300	134288990	7320	7320	7320	7320	0
397	20241018	130200	134288990	7320	7320	7320	7320	0
398	20241018	130100	134288990	7320	7320	7320	7320	0
399	20241018	130000	134288990	7320	7320	7320	7320	3
400	20241018	125900	134267030	7320	7340	7340	7320	5
401	20241018	125800	134230390	7330	7330	7330	7330	0
402	20241018	125700	134230390	7330	7330	7330	7330	0
403	20241018	125600	134230390	7330	7330	7330	7330	0
404	20241018	125500	134230390	7330	7330	7330	7330	0
405	20241018	125400	134230390	7330	7330	7330	7330	0
406	20241018	125300	134230390	7330	7340	7340	7320	11
407	20241018	125200	134149840	7340	7340	7340	7340	499
408	20241018	125100	130487180	7320	7320	7320	7320	0
409	20241018	125000	130487180	7320	7320	7320	7320	30
410	20241018	124900	130267580	7330	7330	7330	7330	219
411	20241018	124800	128662310	7330	7330	7330	7330	80
412	20241018	124700	128075910	7330	7330	7330	7330	1
413	20241018	124600	128068580	7340	7340	7340	7340	0
414	20241018	124500	128068580	7340	7340	7340	7340	0
415	20241018	124400	128068580	7340	7340	7340	7340	631
416	20241018	124300	123437040	7350	7350	7350	7350	152
417	20241018	124200	122319840	7350	7350	7350	7350	0
418	20241018	124100	122319840	7350	7350	7350	7350	0
419	20241018	124000	122319840	7350	7350	7350	7350	0
420	20241018	123900	122319840	7350	7350	7350	7350	180
421	20241018	123800	120996840	7350	7350	7350	7350	0
422	20241018	123700	120996840	7350	7350	7350	7350	0
423	20241018	123600	120996840	7350	7360	7360	7350	363
424	20241018	123500	118325180	7360	7360	7360	7360	3
425	20241018	123400	118303100	7380	7380	7380	7380	0
426	20241018	123300	118303100	7380	7380	7380	7380	0
427	20241018	123200	118303100	7380	7380	7380	7380	0
428	20241018	123100	118303100	7380	7380	7380	7380	0
429	20241018	123000	118303100	7380	7380	7380	7380	0
430	20241018	122900	118303100	7380	7380	7380	7380	0
431	20241018	122800	118303100	7380	7380	7380	7380	0
432	20241018	122700	118303100	7380	7380	7380	7380	0
433	20241018	122600	118303100	7380	7380	7380	7380	0
434	20241018	122500	118303100	7380	7380	7380	7380	0
435	20241018	122400	118303100	7380	7380	7380	7380	0
436	20241018	122300	118303100	7380	7380	7380	7380	0
437	20241018	122200	118303100	7380	7380	7380	7380	0
438	20241018	122100	118303100	7380	7380	7380	7380	0
439	20241018	122000	118303100	7380	7380	7380	7380	0
440	20241018	121900	118303100	7380	7370	7380	7370	198
441	20241018	121800	116842090	7360	7360	7360	7360	0
442	20241018	121700	116842090	7360	7360	7360	7360	0
443	20241018	121600	116842090	7360	7360	7360	7360	0
444	20241018	121500	116842090	7360	7360	7360	7360	0
445	20241018	121400	116842090	7360	7360	7360	7360	0
446	20241018	121300	116842090	7360	7360	7360	7360	0
447	20241018	121200	116842090	7360	7360	7360	7360	0
448	20241018	121100	116842090	7360	7360	7360	7360	0
449	20241018	121000	116842090	7360	7360	7360	7360	0
450	20241018	120900	116842090	7360	7360	7360	7360	0
451	20241018	120800	116842090	7360	7360	7360	7360	0
452	20241018	120700	116842090	7360	7360	7360	7360	0
453	20241018	120600	116842090	7360	7360	7360	7360	0
454	20241018	120500	116842090	7360	7360	7360	7360	6
455	20241018	120400	116797930	7360	7350	7360	7350	5
456	20241018	120300	116761160	7370	7370	7370	7370	0
457	20241018	120200	116761160	7370	7370	7370	7370	50
458	20241018	120100	116392660	7370	7370	7370	7370	1
459	20241018	120000	116385290	7370	7370	7370	7370	0
460	20241018	115900	116385290	7370	7370	7370	7370	0
461	20241018	115800	116385290	7370	7370	7370	7370	0
462	20241018	115700	116385290	7370	7380	7380	7370	11
463	20241018	115600	116304210	7380	7380	7380	7380	128
464	20241018	115500	115359570	7370	7370	7370	7370	39
465	20241018	115400	115072140	7370	7370	7370	7370	0
466	20241018	115300	115072140	7370	7370	7370	7370	0
467	20241018	115200	115072140	7370	7370	7370	7370	0
468	20241018	115100	115072140	7370	7370	7370	7370	0
469	20241018	115000	115072140	7370	7370	7370	7370	26
470	20241018	114900	114880520	7380	7380	7380	7380	0
471	20241018	114800	114880520	7380	7380	7380	7380	0
472	20241018	114700	114880520	7380	7380	7380	7380	1
473	20241018	114600	114873140	7390	7390	7390	7390	0
474	20241018	114500	114873140	7390	7390	7390	7390	0
475	20241018	114400	114873140	7390	7390	7390	7390	0
476	20241018	114300	114873140	7390	7390	7390	7390	0
477	20241018	114200	114873140	7390	7390	7390	7390	0
478	20241018	114100	114873140	7390	7390	7390	7390	0
479	20241018	114000	114873140	7390	7390	7390	7390	0
480	20241018	113900	114873140	7390	7380	7390	7380	425
481	20241018	113800	111732410	7390	7390	7390	7390	1
482	20241018	113700	111725020	7380	7380	7380	7380	5
483	20241018	113600	111688120	7340	7340	7340	7340	0
484	20241018	113500	111688120	7340	7340	7340	7340	99
485	20241018	113400	110961460	7340	7340	7370	7340	24
486	20241018	113300	110785150	7330	7380	7380	7330	1097
487	20241018	113200	102739900	7380	7380	7380	7380	0
488	20241018	113100	102739900	7380	7380	7380	7380	0
489	20241018	113000	102739900	7380	7380	7380	7380	0
490	20241018	112900	102739900	7380	7380	7380	7380	0
491	20241018	112800	102739900	7380	7380	7380	7380	51
492	20241018	112700	102363520	7380	7380	7380	7380	0
493	20241018	112600	102363520	7380	7380	7380	7380	0
494	20241018	112500	102363520	7380	7380	7380	7380	12
495	20241018	112400	102274960	7380	7380	7380	7380	0
496	20241018	112300	102274960	7380	7390	7390	7380	7
497	20241018	112200	102223280	7400	7400	7400	7400	50
498	20241018	112100	101853280	7400	7400	7400	7400	0
499	20241018	112000	101853280	7400	7400	7400	7400	0
500	20241018	111900	101853280	7400	7400	7400	7400	194
501	20241018	111800	100417680	7400	7400	7400	7400	1
502	20241018	111700	100410280	7390	7390	7390	7390	0
503	20241018	111600	100410280	7390	7390	7390	7390	40
504	20241018	111500	100114680	7390	7390	7390	7390	0
505	20241018	111400	100114680	7390	7390	7390	7390	0
506	20241018	111300	100114680	7390	7390	7390	7390	7
507	20241018	111200	100062950	7390	7390	7390	7390	0
508	20241018	111100	100062950	7390	7390	7390	7390	0
509	20241018	111000	100062950	7390	7390	7390	7390	0
510	20241018	110900	100062950	7390	7400	7400	7390	51
511	20241018	110800	99685800	7390	7390	7390	7390	0
512	20241018	110700	99685800	7390	7390	7390	7390	0
513	20241018	110600	99685800	7390	7390	7390	7390	27
514	20241018	110500	99486270	7380	7380	7380	7380	0
515	20241018	110400	99486270	7380	7380	7380	7380	1
516	20241018	110300	99478890	7380	7380	7380	7380	0
517	20241018	110200	99478890	7380	7380	7380	7380	0
518	20241018	110100	99478890	7380	7380	7380	7380	0
519	20241018	110000	99478890	7380	7380	7380	7380	2
520	20241018	105900	99464130	7400	7400	7400	7400	0
521	20241018	105800	99464130	7400	7400	7400	7400	0
522	20241018	105700	99464130	7400	7400	7400	7400	0
523	20241018	105600	99464130	7400	7380	7400	7380	146
524	20241018	105500	98383900	7400	7400	7400	7400	0
525	20241018	105400	98383900	7400	7400	7400	7400	100
526	20241018	105300	97643900	7400	7400	7400	7400	0
527	20241018	105200	97643900	7400	7390	7400	7390	598
528	20241018	105100	93221650	7390	7390	7390	7390	11
529	20241018	105000	93140360	7390	7390	7390	7390	10
530	20241018	104900	93066460	7390	7390	7390	7390	0
531	20241018	104800	93066460	7390	7390	7390	7390	0
532	20241018	104700	93066460	7390	7390	7390	7390	0
533	20241018	104600	93066460	7390	7390	7390	7390	13
534	20241018	104500	92970390	7380	7380	7380	7380	0
535	20241018	104400	92970390	7380	7380	7380	7380	5
536	20241018	104300	92933490	7390	7390	7390	7390	0
537	20241018	104200	92933490	7390	7370	7390	7370	102
538	20241018	104100	92180500	7380	7370	7380	7370	28
539	20241018	104000	91974100	7370	7370	7370	7370	0
540	20241018	103900	91974100	7370	7370	7370	7370	2
541	20241018	103800	91959360	7360	7360	7360	7360	26
542	20241018	103700	91768000	7360	7360	7360	7360	52
543	20241018	103600	91385280	7360	7360	7360	7360	0
544	20241018	103500	91385280	7360	7370	7370	7360	10
545	20241018	103400	91311670	7370	7370	7370	7370	0
546	20241018	103300	91311670	7370	7380	7380	7370	69
547	20241018	103200	90802920	7390	7390	7390	7390	0
548	20241018	103100	90802920	7390	7390	7390	7390	0
549	20241018	103000	90802920	7390	7390	7390	7390	0
550	20241018	102900	90802920	7390	7390	7390	7390	0
551	20241018	102800	90802920	7390	7390	7390	7390	0
552	20241018	102700	90802920	7390	7380	7390	7380	168
553	20241018	102600	89561670	7380	7380	7380	7380	10
554	20241018	102500	89487870	7380	7380	7380	7380	50
555	20241018	102400	89118870	7380	7380	7380	7380	1
556	20241018	102300	89111490	7370	7370	7370	7370	0
557	20241018	102200	89111490	7370	7380	7380	7370	2
558	20241018	102100	89096740	7380	7380	7380	7380	0
559	20241018	102000	89096740	7380	7380	7380	7380	26
560	20241018	101900	88904860	7380	7380	7380	7380	102
561	20241018	101800	88152100	7380	7370	7380	7370	40
562	20241018	101700	87856940	7360	7360	7360	7360	27
563	20241018	101600	87658220	7380	7370	7380	7370	7
564	20241018	101500	87606600	7380	7380	7380	7380	2
565	20241018	101400	87591840	7370	7370	7380	7370	7
566	20241018	101300	87540230	7380	7360	7380	7360	36
567	20241018	101200	87274660	7380	7360	7380	7360	12
568	20241018	101100	87186260	7350	7350	7350	7350	10
569	20241018	101000	87112760	7350	7350	7350	7350	0
570	20241018	100900	87112760	7350	7360	7360	7350	2
571	20241018	100800	87098050	7360	7350	7370	7350	2812
572	20241018	100700	66374710	7340	7340	7340	7340	0
573	20241018	100600	66374710	7340	7340	7340	7340	600
574	20241018	100500	61970710	7340	7350	7350	7340	233
575	20241018	100400	60260480	7350	7350	7350	7350	1
576	20241018	100300	60253130	7340	7340	7340	7340	29
577	20241018	100200	60040270	7350	7350	7350	7350	2
578	20241018	100100	60025570	7350	7350	7350	7350	0
579	20241018	100000	60025570	7350	7350	7350	7350	155
580	20241018	095900	58886320	7350	7350	7350	7350	0
581	20241018	095800	58886320	7350	7350	7350	7350	146
582	20241018	095700	57813220	7360	7360	7360	7360	0
583	20241018	095600	57813220	7360	7360	7360	7360	0
584	20241018	095500	57813220	7360	7360	7360	7360	11
585	20241018	095400	57732260	7360	7360	7360	7360	9
586	20241018	095300	57666020	7360	7360	7360	7360	91
587	20241018	095200	56996260	7360	7360	7360	7360	0
588	20241018	095100	56996260	7360	7360	7360	7360	1
589	20241018	095000	56988900	7360	7360	7360	7360	0
590	20241018	094900	56988900	7360	7360	7360	7360	0
591	20241018	094800	56988900	7360	7360	7360	7360	0
592	20241018	094700	56988900	7360	7360	7360	7360	201
593	20241018	094600	55509540	7360	7360	7360	7360	0
594	20241018	094500	55509540	7360	7360	7360	7360	0
595	20241018	094400	55509540	7360	7360	7360	7360	0
596	20241018	094300	55509540	7360	7360	7360	7360	0
597	20241018	094200	55509540	7360	7360	7360	7360	2
598	20241018	094100	55494820	7340	7340	7340	7340	2
599	20241018	094000	55480140	7340	7340	7340	7340	0
600	20241018	093900	55480140	7340	7340	7340	7340	74
601	20241018	093800	54936980	7350	7350	7350	7350	0
602	20241018	093700	54936980	7350	7350	7350	7350	290
603	20241018	093600	52805480	7350	7360	7360	7350	63
604	20241018	093500	52342320	7360	7360	7360	7360	0
605	20241018	093400	52342320	7360	7360	7360	7360	0
606	20241018	093300	52342320	7360	7360	7360	7360	1
607	20241018	093200	52334960	7360	7360	7360	7360	0
608	20241018	093100	52334960	7360	7360	7360	7360	0
609	20241018	093000	52334960	7360	7360	7360	7360	0
610	20241018	092900	52334960	7360	7360	7360	7360	5
611	20241018	092800	52298160	7350	7350	7350	7350	17
612	20241018	092700	52173210	7360	7360	7360	7360	0
613	20241018	092600	52173210	7360	7360	7360	7360	0
614	20241018	092500	52173210	7360	7360	7360	7360	1
615	20241018	092400	52165850	7360	7370	7370	7360	51
616	20241018	092300	51790280	7370	7350	7370	7350	107
617	20241018	092200	51003690	7350	7350	7350	7350	408
618	20241018	092100	48004890	7360	7360	7360	7360	1
619	20241018	092000	47997530	7370	7360	7370	7360	190
620	20241018	091900	46599120	7360	7370	7370	7360	171
621	20241018	091800	45339550	7370	7360	7370	7360	253
622	20241018	091700	43477450	7350	7350	7350	7350	70
623	20241018	091600	42962950	7350	7350	7350	7350	50
624	20241018	091500	42595450	7340	7340	7340	7340	116
625	20241018	091400	41744010	7340	7340	7340	7340	1
626	20241018	091300	41736670	7340	7340	7340	7340	174
627	20241018	091200	40459510	7340	7340	7340	7340	1
628	20241018	091100	40452170	7330	7330	7330	7330	2
629	20241018	091000	40437510	7330	7330	7330	7330	10
630	20241018	090900	40364210	7330	7320	7330	7320	23
631	20241018	090800	40195640	7300	7300	7300	7300	162
632	20241018	090700	39013040	7310	7310	7310	7310	101
633	20241018	090600	38274730	7310	7310	7310	7310	167
634	20241018	090500	37053960	7300	7300	7310	7300	6
635	20241018	090400	37010120	7270	7280	7280	7270	24
636	20241018	090300	36835620	7310	7310	7310	7310	0
637	20241018	090200	36835620	7310	7310	7310	7310	3102
638	20241018	090100	14160000	7310	7310	7310	7310	735
639	20241018	090000	8787150	7310	7230	7320	7230	1207