KissMeData/052330/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	193500	122213830	7970	7970	7970	7970	150
3	20241014	193400	122213830	7970	7970	7970	7970	0
4	20241014	193300	122213830	7970	7970	7970	7970	0
5	20241014	193200	122213830	7970	7970	7970	7970	0
6	20241014	193100	122213830	7970	7970	7970	7970	0
7	20241014	193000	122213830	7970	7970	7970	7970	0
8	20241014	192900	122213830	7970	7970	7970	7970	0
9	20241014	192800	122213830	7970	7970	7970	7970	0
10	20241014	192700	122213830	7970	7970	7970	7970	0
11	20241014	192600	122213830	7970	7970	7970	7970	0
12	20241014	192500	122213830	7970	7970	7970	7970	0
13	20241014	192400	122213830	7970	7970	7970	7970	0
14	20241014	192300	122213830	7970	7970	7970	7970	0
15	20241014	192200	122213830	7970	7970	7970	7970	0
16	20241014	192100	122213830	7970	7970	7970	7970	0
17	20241014	192000	122213830	7970	7970	7970	7970	0
18	20241014	191900	122213830	7970	7970	7970	7970	0
19	20241014	191800	122213830	7970	7970	7970	7970	0
20	20241014	191700	122213830	7970	7970	7970	7970	0
21	20241014	191600	122213830	7970	7970	7970	7970	0
22	20241014	191500	122213830	7970	7970	7970	7970	0
23	20241014	191400	122213830	7970	7970	7970	7970	0
24	20241014	191300	122213830	7970	7970	7970	7970	0
25	20241014	191200	122213830	7970	7970	7970	7970	0
26	20241014	191100	122213830	7970	7970	7970	7970	0
27	20241014	191000	122213830	7970	7970	7970	7970	0
28	20241014	190900	122213830	7970	7970	7970	7970	0
29	20241014	190800	122213830	7970	7970	7970	7970	0
30	20241014	190700	122213830	7970	7970	7970	7970	0
31	20241014	190600	122213830	7970	7970	7970	7970	0
32	20241014	190500	122213830	7970	7970	7970	7970	150
33	20241014	190400	122213830	7970	7970	7970	7970	0
34	20241014	190300	122213830	7970	7970	7970	7970	0
35	20241014	190200	122213830	7970	7970	7970	7970	0
36	20241014	190100	122213830	7970	7970	7970	7970	0
37	20241014	190000	122213830	7970	7970	7970	7970	0
38	20241014	185900	122213830	7970	7970	7970	7970	0
39	20241014	185800	122213830	7970	7970	7970	7970	0
40	20241014	185700	122213830	7970	7970	7970	7970	0
41	20241014	185600	122213830	7970	7970	7970	7970	0
42	20241014	185500	122213830	7970	7970	7970	7970	0
43	20241014	185400	122213830	7970	7970	7970	7970	0
44	20241014	185300	122213830	7970	7970	7970	7970	0
45	20241014	185200	122213830	7970	7970	7970	7970	0
46	20241014	185100	122213830	7970	7970	7970	7970	0
47	20241014	185000	122213830	7970	7970	7970	7970	0
48	20241014	184900	122213830	7970	7970	7970	7970	0
49	20241014	184800	122213830	7970	7970	7970	7970	0
50	20241014	184700	122213830	7970	7970	7970	7970	0
51	20241014	184600	122213830	7970	7970	7970	7970	0
52	20241014	184500	122213830	7970	7970	7970	7970	0
53	20241014	184400	122213830	7970	7970	7970	7970	0
54	20241014	184300	122213830	7970	7970	7970	7970	0
55	20241014	184200	122213830	7970	7970	7970	7970	0
56	20241014	184100	122213830	7970	7970	7970	7970	0
57	20241014	184000	122213830	7970	7970	7970	7970	0
58	20241014	183900	122213830	7970	7970	7970	7970	0
59	20241014	183800	122213830	7970	7970	7970	7970	0
60	20241014	183700	122213830	7970	7970	7970	7970	0
61	20241014	183600	122213830	7970	7970	7970	7970	0
62	20241014	183500	122213830	7970	7970	7970	7970	150
63	20241014	183400	122213830	7970	7970	7970	7970	0
64	20241014	183300	122213830	7970	7970	7970	7970	0
65	20241014	183200	122213830	7970	7970	7970	7970	0
66	20241014	183100	122213830	7970	7970	7970	7970	0
67	20241014	183000	122213830	7970	7970	7970	7970	0
68	20241014	182900	122213830	7970	7970	7970	7970	0
69	20241014	182800	122213830	7970	7970	7970	7970	0
70	20241014	182700	122213830	7970	7970	7970	7970	0
71	20241014	182600	122213830	7970	7970	7970	7970	0
72	20241014	182500	122213830	7970	7970	7970	7970	0
73	20241014	182400	122213830	7970	7970	7970	7970	0
74	20241014	182300	122213830	7970	7970	7970	7970	0
75	20241014	182200	122213830	7970	7970	7970	7970	0
76	20241014	182100	122213830	7970	7970	7970	7970	0
77	20241014	182000	122213830	7970	7970	7970	7970	0
78	20241014	181900	122213830	7970	7970	7970	7970	0
79	20241014	181800	122213830	7970	7970	7970	7970	0
80	20241014	181700	122213830	7970	7970	7970	7970	0
81	20241014	181600	122213830	7970	7970	7970	7970	0
82	20241014	181500	122213830	7970	7970	7970	7970	0
83	20241014	181400	122213830	7970	7970	7970	7970	0
84	20241014	181300	122213830	7970	7970	7970	7970	0
85	20241014	181200	122213830	7970	7970	7970	7970	0
86	20241014	181100	122213830	7970	7970	7970	7970	0
87	20241014	181000	122213830	7970	7970	7970	7970	0
88	20241014	180900	122213830	7970	7970	7970	7970	0
89	20241014	180800	122213830	7970	7970	7970	7970	0
90	20241014	180700	122213830	7970	7970	7970	7970	0
91	20241014	180600	122213830	7970	7970	7970	7970	0
92	20241014	180500	122213830	7970	7970	7970	7970	150
93	20241014	180400	122213830	7970	7970	7970	7970	0
94	20241014	180300	122213830	7970	7970	7970	7970	0
95	20241014	180200	122213830	7970	7970	7970	7970	0
96	20241014	180100	122213830	7970	7970	7970	7970	0
97	20241014	180000	122213830	7970	7970	7970	7970	0
98	20241014	175900	122213830	7970	7970	7970	7970	0
99	20241014	175800	122213830	7970	7970	7970	7970	0
100	20241014	175700	122213830	7970	7970	7970	7970	0
101	20241014	175600	122213830	7970	7970	7970	7970	0
102	20241014	175500	122213830	7970	7970	7970	7970	0
103	20241014	175400	122213830	7970	7970	7970	7970	0
104	20241014	175300	122213830	7970	7970	7970	7970	0
105	20241014	175200	122213830	7970	7970	7970	7970	0
106	20241014	175100	122213830	7970	7970	7970	7970	0
107	20241014	175000	122213830	7970	7970	7970	7970	0
108	20241014	174900	122213830	7970	7970	7970	7970	0
109	20241014	174800	122213830	7970	7970	7970	7970	0
110	20241014	174700	122213830	7970	7970	7970	7970	0
111	20241014	174600	122213830	7970	7970	7970	7970	0
112	20241014	174500	122213830	7970	7970	7970	7970	0
113	20241014	174400	122213830	7970	7970	7970	7970	0
114	20241014	174300	122213830	7970	7970	7970	7970	0
115	20241014	174200	122213830	7970	7970	7970	7970	0
116	20241014	174100	122213830	7970	7970	7970	7970	0
117	20241014	174000	122213830	7970	7970	7970	7970	0
118	20241014	173900	122213830	7970	7970	7970	7970	0
119	20241014	173800	122213830	7970	7970	7970	7970	0
120	20241014	173700	122213830	7970	7970	7970	7970	0
121	20241014	173600	122213830	7970	7970	7970	7970	0
122	20241014	173500	122213830	7970	7970	7970	7970	150
123	20241014	173400	122213830	7970	7970	7970	7970	0
124	20241014	173300	122213830	7970	7970	7970	7970	0
125	20241014	173200	122213830	7970	7970	7970	7970	0
126	20241014	173100	122213830	7970	7970	7970	7970	0
127	20241014	173000	122213830	7970	7970	7970	7970	0
128	20241014	172900	122213830	7970	7970	7970	7970	0
129	20241014	172800	122213830	7970	7970	7970	7970	0
130	20241014	172700	122213830	7970	7970	7970	7970	0
131	20241014	172600	122213830	7970	7970	7970	7970	0
132	20241014	172500	122213830	7970	7970	7970	7970	0
133	20241014	172400	122213830	7970	7970	7970	7970	0
134	20241014	172300	122213830	7970	7970	7970	7970	0
135	20241014	172200	122213830	7970	7970	7970	7970	0
136	20241014	172100	122213830	7970	7970	7970	7970	0
137	20241014	172000	122213830	7970	7970	7970	7970	0
138	20241014	171900	122213830	7970	7970	7970	7970	0
139	20241014	171800	122213830	7970	7970	7970	7970	0
140	20241014	171700	122213830	7970	7970	7970	7970	0
141	20241014	171600	122213830	7970	7970	7970	7970	0
142	20241014	171500	122213830	7970	7970	7970	7970	0
143	20241014	171400	122213830	7970	7970	7970	7970	0
144	20241014	171300	122213830	7970	7970	7970	7970	0
145	20241014	171200	122213830	7970	7970	7970	7970	0
146	20241014	171100	122213830	7970	7970	7970	7970	0
147	20241014	171000	122213830	7970	7970	7970	7970	0
148	20241014	170900	122213830	7970	7970	7970	7970	0
149	20241014	170800	122213830	7970	7970	7970	7970	0
150	20241014	170700	122213830	7970	7970	7970	7970	0
151	20241014	170600	122213830	7970	7970	7970	7970	0
152	20241014	170500	122213830	7970	7970	7970	7970	150
153	20241014	170400	122213830	7970	7970	7970	7970	0
154	20241014	170300	122213830	7970	7970	7970	7970	0
155	20241014	170200	122213830	7970	7970	7970	7970	0
156	20241014	170100	122213830	7970	7970	7970	7970	0
157	20241014	170000	122213830	7970	7970	7970	7970	0
158	20241014	165900	122213830	7970	7970	7970	7970	0
159	20241014	165800	122213830	7970	7970	7970	7970	0
160	20241014	165700	122213830	7970	7970	7970	7970	0
161	20241014	165600	122213830	7970	7970	7970	7970	0
162	20241014	165500	122213830	7970	7970	7970	7970	0
163	20241014	165400	122213830	7970	7970	7970	7970	0
164	20241014	165300	122213830	7970	7970	7970	7970	0
165	20241014	165200	122213830	7970	7970	7970	7970	0
166	20241014	165100	122213830	7970	7970	7970	7970	0
167	20241014	165000	122213830	7970	7970	7970	7970	0
168	20241014	164900	122213830	7970	7970	7970	7970	0
169	20241014	164800	122213830	7970	7970	7970	7970	0
170	20241014	164700	122213830	7970	7970	7970	7970	0
171	20241014	164600	122213830	7970	7970	7970	7970	0
172	20241014	164500	122213830	7970	7970	7970	7970	0
173	20241014	164400	122213830	7970	7970	7970	7970	0
174	20241014	164300	122213830	7970	7970	7970	7970	0
175	20241014	164200	122213830	7970	7970	7970	7970	0
176	20241014	164100	122213830	7970	7970	7970	7970	0
177	20241014	164000	122213830	7970	7970	7970	7970	0
178	20241014	163900	122213830	7970	7970	7970	7970	0
179	20241014	163800	122213830	7970	7970	7970	7970	0
180	20241014	163700	122213830	7970	7970	7970	7970	0
181	20241014	163600	122213830	7970	7970	7970	7970	0
182	20241014	163500	122213830	7970	7970	7970	7970	150
183	20241014	163400	122213830	7970	7970	7970	7970	0
184	20241014	163300	122213830	7970	7970	7970	7970	0
185	20241014	163200	122213830	7970	7970	7970	7970	0
186	20241014	163100	122213830	7970	7970	7970	7970	0
187	20241014	163000	122213830	7970	7970	7970	7970	0
188	20241014	162900	122213830	7970	7970	7970	7970	0
189	20241014	162800	122213830	7970	7970	7970	7970	0
190	20241014	162700	122213830	7970	7970	7970	7970	0
191	20241014	162600	122213830	7970	7970	7970	7970	0
192	20241014	162500	122213830	7970	7970	7970	7970	0
193	20241014	162400	122213830	7970	7970	7970	7970	0
194	20241014	162300	122213830	7970	7970	7970	7970	0
195	20241014	162200	122213830	7970	7970	7970	7970	0
196	20241014	162100	122213830	7970	7970	7970	7970	0
197	20241014	162000	122213830	7970	7970	7970	7970	0
198	20241014	161900	122213830	7970	7970	7970	7970	0
199	20241014	161800	122213830	7970	7970	7970	7970	0
200	20241014	161700	122213830	7970	7970	7970	7970	0
201	20241014	161600	122213830	7970	7970	7970	7970	0
202	20241014	161500	122213830	7970	7970	7970	7970	0
203	20241014	161400	122213830	7970	7970	7970	7970	0
204	20241014	161300	122213830	7970	7970	7970	7970	0
205	20241014	161200	122213830	7970	7970	7970	7970	0
206	20241014	161100	122213830	7970	7970	7970	7970	0
207	20241014	161000	122213830	7970	7970	7970	7970	0
208	20241014	160900	122213830	7970	7970	7970	7970	0
209	20241014	160800	122213830	7970	7970	7970	7970	0
210	20241014	160700	122213830	7970	7970	7970	7970	0
211	20241014	160600	122213830	7970	7970	7970	7970	0
212	20241014	160500	122213830	7970	7970	7970	7970	150
213	20241014	160400	122213830	7970	7970	7970	7970	0
214	20241014	160300	122213830	7970	7970	7970	7970	0
215	20241014	160200	122213830	7970	7970	7970	7970	0
216	20241014	160100	122213830	7970	7970	7970	7970	0
217	20241014	160000	122213830	7970	7970	7970	7970	0
218	20241014	155900	122213830	7970	7970	7970	7970	0
219	20241014	155800	122213830	7970	7970	7970	7970	0
220	20241014	155700	122213830	7970	7970	7970	7970	0
221	20241014	155600	122213830	7970	7970	7970	7970	0
222	20241014	155500	122213830	7970	7970	7970	7970	0
223	20241014	155400	122213830	7970	7970	7970	7970	0
224	20241014	155300	122213830	7970	7970	7970	7970	0
225	20241014	155200	122213830	7970	7970	7970	7970	0
226	20241014	155100	122213830	7970	7970	7970	7970	0
227	20241014	155000	122213830	7970	7970	7970	7970	0
228	20241014	154900	122213830	7970	7970	7970	7970	0
229	20241014	154800	122213830	7970	7970	7970	7970	0
230	20241014	154700	122213830	7970	7970	7970	7970	0
231	20241014	154600	122213830	7970	7970	7970	7970	0
232	20241014	154500	122213830	7970	7970	7970	7970	0
233	20241014	154400	122213830	7970	7970	7970	7970	0
234	20241014	154300	122213830	7970	7970	7970	7970	0
235	20241014	154200	122213830	7970	7970	7970	7970	0
236	20241014	154100	122213830	7970	7970	7970	7970	0
237	20241014	154000	122213830	7970	7970	7970	7970	0
238	20241014	153900	122213830	7970	7970	7970	7970	0
239	20241014	153800	122213830	7970	7970	7970	7970	0
240	20241014	153700	122213830	7970	7970	7970	7970	0
241	20241014	153600	122213830	7970	7970	7970	7970	0
242	20241014	153500	122213830	7970	7970	7970	7970	150
243	20241014	153400	122213830	7970	7970	7970	7970	0
244	20241014	153300	122213830	7970	7970	7970	7970	0
245	20241014	153200	122213830	7970	7970	7970	7970	0
246	20241014	153100	122213830	7970	7970	7970	7970	0
247	20241014	153000	122213830	7970	7970	7970	7970	150
248	20241014	152900	121018330	7970	7970	7970	7970	0
249	20241014	152800	121018330	7970	7970	7970	7970	0
250	20241014	152700	121018330	7970	7970	7970	7970	0
251	20241014	152600	121018330	7970	7970	7970	7970	0
252	20241014	152500	121018330	7970	7970	7970	7970	0
253	20241014	152400	121018330	7970	7970	7970	7970	0
254	20241014	152300	121018330	7970	7970	7970	7970	0
255	20241014	152200	121018330	7970	7970	7970	7970	0
256	20241014	152100	121018330	7970	7970	7970	7970	0
257	20241014	152000	121018330	7970	7970	7970	7970	0
258	20241014	151900	121018330	7970	7870	7970	7870	1985
259	20241014	151800	105342210	7890	7870	7890	7870	204
260	20241014	151700	103732730	7890	7890	7890	7890	0
261	20241014	151600	103732730	7890	7890	7890	7890	0
262	20241014	151500	103732730	7890	7890	7890	7890	0
263	20241014	151400	103732730	7890	7880	7890	7880	100
264	20241014	151300	102944420	7890	7890	7890	7890	0
265	20241014	151200	102944420	7890	7890	7890	7890	0
266	20241014	151100	102944420	7890	7890	7890	7890	0
267	20241014	151000	102944420	7890	7890	7890	7890	20
268	20241014	150900	102786620	7870	7870	7870	7870	15
269	20241014	150800	102668570	7890	7890	7890	7890	0
270	20241014	150700	102668570	7890	7890	7890	7890	20
271	20241014	150600	102510770	7890	7890	7890	7890	77
272	20241014	150500	101903240	7890	7890	7890	7890	0
273	20241014	150400	101903240	7890	7890	7890	7890	0
274	20241014	150300	101903240	7890	7890	7890	7890	0
275	20241014	150200	101903240	7890	7890	7890	7890	20
276	20241014	150100	101745440	7870	7870	7870	7870	2
277	20241014	150000	101729700	7890	7890	7890	7890	0
278	20241014	145900	101729700	7890	7890	7890	7890	0
279	20241014	145800	101729700	7890	7890	7890	7890	0
280	20241014	145700	101729700	7890	7870	7890	7870	11
281	20241014	145600	101642930	7890	7890	7890	7890	0
282	20241014	145500	101642930	7890	7890	7890	7890	0
283	20241014	145400	101642930	7890	7890	7890	7890	0
284	20241014	145300	101642930	7890	7890	7890	7890	0
285	20241014	145200	101642930	7890	7890	7890	7890	0
286	20241014	145100	101642930	7890	7890	7890	7890	0
287	20241014	145000	101642930	7890	7870	7890	7870	18
288	20241014	144900	101501070	7870	7870	7870	7870	262
289	20241014	144800	99439130	7890	7890	7890	7890	0
290	20241014	144700	99439130	7890	7890	7890	7890	0
291	20241014	144600	99439130	7890	7890	7890	7890	0
292	20241014	144500	99439130	7890	7890	7890	7890	0
293	20241014	144400	99439130	7890	7890	7890	7890	0
294	20241014	144300	99439130	7890	7890	7890	7890	0
295	20241014	144200	99439130	7890	7890	7890	7890	0
296	20241014	144100	99439130	7890	7890	7890	7890	0
297	20241014	144000	99439130	7890	7890	7890	7890	10
298	20241014	143900	99360230	7870	7870	7870	7870	163
299	20241014	143800	98077420	7890	7890	7890	7890	0
300	20241014	143700	98077420	7890	7890	7890	7890	0
301	20241014	143600	98077420	7890	7890	7890	7890	10
302	20241014	143500	97998520	7870	7870	7870	7870	14
303	20241014	143400	97888340	7890	7890	7890	7890	0
304	20241014	143300	97888340	7890	7890	7890	7890	0
305	20241014	143200	97888340	7890	7890	7890	7890	10
306	20241014	143100	97809440	7880	7880	7880	7880	225
307	20241014	143000	96036440	7890	7890	7890	7890	0
308	20241014	142900	96036440	7890	7890	7890	7890	0
309	20241014	142800	96036440	7890	7890	7890	7890	30
310	20241014	142700	95799740	7890	7890	7890	7890	0
311	20241014	142600	95799740	7890	7890	7890	7890	0
312	20241014	142500	95799740	7890	7890	7890	7890	59
313	20241014	142400	95334230	7890	7890	7890	7890	0
314	20241014	142300	95334230	7890	7890	7890	7890	0
315	20241014	142200	95334230	7890	7890	7890	7890	0
316	20241014	142100	95334230	7890	7890	7890	7890	0
317	20241014	142000	95334230	7890	7890	7890	7890	0
318	20241014	141900	95334230	7890	7890	7890	7890	0
319	20241014	141800	95334230	7890	7890	7890	7890	0
320	20241014	141700	95334230	7890	7890	7890	7890	0
321	20241014	141600	95334230	7890	7890	7890	7890	0
322	20241014	141500	95334230	7890	7890	7890	7890	0
323	20241014	141400	95334230	7890	7880	7890	7880	271
324	20241014	141300	93198720	7860	7860	7860	7860	14
325	20241014	141200	93088680	7880	7880	7880	7880	0
326	20241014	141100	93088680	7880	7880	7880	7880	0
327	20241014	141000	93088680	7880	7880	7880	7880	0
328	20241014	140900	93088680	7880	7880	7880	7880	0
329	20241014	140800	93088680	7880	7880	7880	7880	0
330	20241014	140700	93088680	7880	7880	7880	7880	0
331	20241014	140600	93088680	7880	7880	7880	7880	0
332	20241014	140500	93088680	7880	7880	7880	7880	0
333	20241014	140400	93088680	7880	7880	7880	7880	0
334	20241014	140300	93088680	7880	7880	7880	7880	0
335	20241014	140200	93088680	7880	7880	7880	7880	0
336	20241014	140100	93088680	7880	7880	7880	7880	0
337	20241014	140000	93088680	7880	7880	7880	7880	0
338	20241014	135900	93088680	7880	7880	7880	7880	0
339	20241014	135800	93088680	7880	7880	7880	7880	0
340	20241014	135700	93088680	7880	7880	7880	7880	0
341	20241014	135600	93088680	7880	7880	7880	7880	0
342	20241014	135500	93088680	7880	7880	7880	7880	0
343	20241014	135400	93088680	7880	7880	7880	7880	0
344	20241014	135300	93088680	7880	7880	7880	7880	0
345	20241014	135200	93088680	7880	7880	7880	7880	0
346	20241014	135100	93088680	7880	7880	7880	7880	0
347	20241014	135000	93088680	7880	7880	7880	7880	0
348	20241014	134900	93088680	7880	7880	7880	7880	0
349	20241014	134800	93088680	7880	7880	7880	7880	0
350	20241014	134700	93088680	7880	7880	7880	7880	0
351	20241014	134600	93088680	7880	7880	7880	7880	0
352	20241014	134500	93088680	7880	7880	7880	7880	0
353	20241014	134400	93088680	7880	7880	7880	7880	0
354	20241014	134300	93088680	7880	7880	7880	7880	0
355	20241014	134200	93088680	7880	7880	7880	7880	0
356	20241014	134100	93088680	7880	7880	7880	7880	0
357	20241014	134000	93088680	7880	7880	7880	7880	0
358	20241014	133900	93088680	7880	7880	7880	7880	0
359	20241014	133800	93088680	7880	7880	7880	7880	0
360	20241014	133700	93088680	7880	7880	7880	7880	0
361	20241014	133600	93088680	7880	7880	7880	7880	0
362	20241014	133500	93088680	7880	7880	7880	7880	0
363	20241014	133400	93088680	7880	7880	7880	7880	0
364	20241014	133300	93088680	7880	7880	7880	7880	0
365	20241014	133200	93088680	7880	7880	7880	7880	0
366	20241014	133100	93088680	7880	7880	7880	7880	0
367	20241014	133000	93088680	7880	7880	7880	7880	0
368	20241014	132900	93088680	7880	7880	7880	7880	0
369	20241014	132800	93088680	7880	7880	7880	7880	0
370	20241014	132700	93088680	7880	7870	7880	7870	200
371	20241014	132600	91514620	7870	7870	7870	7870	0
372	20241014	132500	91514620	7870	7870	7870	7870	10
373	20241014	132400	91435920	7870	7870	7870	7870	0
374	20241014	132300	91435920	7870	7870	7870	7870	0
375	20241014	132200	91435920	7870	7870	7870	7870	20
376	20241014	132100	91278520	7870	7870	7870	7870	0
377	20241014	132000	91278520	7870	7870	7870	7870	0
378	20241014	131900	91278520	7870	7870	7870	7870	0
379	20241014	131800	91278520	7870	7870	7870	7870	0
380	20241014	131700	91278520	7870	7870	7870	7870	0
381	20241014	131600	91278520	7870	7870	7870	7870	0
382	20241014	131500	91278520	7870	7870	7870	7870	5
383	20241014	131400	91239170	7850	7850	7850	7850	10
384	20241014	131300	91160670	7870	7870	7870	7870	0
385	20241014	131200	91160670	7870	7870	7870	7870	0
386	20241014	131100	91160670	7870	7870	7870	7870	0
387	20241014	131000	91160670	7870	7870	7870	7870	0
388	20241014	130900	91160670	7870	7870	7870	7870	0
389	20241014	130800	91160670	7870	7870	7870	7870	0
390	20241014	130700	91160670	7870	7870	7870	7870	0
391	20241014	130600	91160670	7870	7870	7870	7870	0
392	20241014	130500	91160670	7870	7870	7870	7870	0
393	20241014	130400	91160670	7870	7840	7870	7840	8
394	20241014	130300	91097800	7870	7870	7870	7870	0
395	20241014	130200	91097800	7870	7870	7870	7870	0
396	20241014	130100	91097800	7870	7870	7870	7870	0
397	20241014	130000	91097800	7870	7870	7870	7870	0
398	20241014	125900	91097800	7870	7870	7870	7870	0
399	20241014	125800	91097800	7870	7850	7870	7850	158
400	20241014	125700	89857460	7870	7870	7870	7870	0
401	20241014	125600	89857460	7870	7870	7870	7870	0
402	20241014	125500	89857460	7870	7850	7870	7850	153
403	20241014	125400	88656350	7860	7860	7860	7860	209
404	20241014	125300	87013610	7880	7880	7880	7880	0
405	20241014	125200	87013610	7880	7880	7880	7880	0
406	20241014	125100	87013610	7880	7880	7880	7880	2
407	20241014	125000	86997850	7850	7850	7850	7850	38
408	20241014	124900	86699550	7880	7880	7880	7880	0
409	20241014	124800	86699550	7880	7880	7880	7880	0
410	20241014	124700	86699550	7880	7880	7880	7880	0
411	20241014	124600	86699550	7880	7880	7880	7880	2
412	20241014	124500	86683790	7850	7850	7850	7850	1
413	20241014	124400	86675940	7880	7880	7880	7880	0
414	20241014	124300	86675940	7880	7880	7880	7880	0
415	20241014	124200	86675940	7880	7880	7880	7880	0
416	20241014	124100	86675940	7880	7880	7880	7880	0
417	20241014	124000	86675940	7880	7880	7880	7880	0
418	20241014	123900	86675940	7880	7880	7880	7880	0
419	20241014	123800	86675940	7880	7880	7880	7880	0
420	20241014	123700	86675940	7880	7880	7880	7880	0
421	20241014	123600	86675940	7880	7880	7880	7880	0
422	20241014	123500	86675940	7880	7880	7880	7880	0
423	20241014	123400	86675940	7880	7880	7880	7880	2
424	20241014	123300	86660180	7840	7840	7840	7840	0
425	20241014	123200	86660180	7840	7840	7840	7840	0
426	20241014	123100	86660180	7840	7840	7840	7840	2
427	20241014	123000	86644500	7880	7880	7880	7880	0
428	20241014	122900	86644500	7880	7880	7880	7880	0
429	20241014	122800	86644500	7880	7880	7880	7880	0
430	20241014	122700	86644500	7880	7880	7880	7880	0
431	20241014	122600	86644500	7880	7880	7880	7880	0
432	20241014	122500	86644500	7880	7880	7880	7880	0
433	20241014	122400	86644500	7880	7880	7880	7880	0
434	20241014	122300	86644500	7880	7880	7880	7880	0
435	20241014	122200	86644500	7880	7880	7880	7880	0
436	20241014	122100	86644500	7880	7880	7880	7880	0
437	20241014	122000	86644500	7880	7880	7880	7880	0
438	20241014	121900	86644500	7880	7880	7880	7880	0
439	20241014	121800	86644500	7880	7880	7880	7880	5
440	20241014	121700	86605100	7840	7840	7840	7840	0
441	20241014	121600	86605100	7840	7850	7850	7840	24
442	20241014	121500	86416730	7880	7880	7880	7880	0
443	20241014	121400	86416730	7880	7880	7880	7880	0
444	20241014	121300	86416730	7880	7880	7880	7880	0
445	20241014	121200	86416730	7880	7880	7880	7880	0
446	20241014	121100	86416730	7880	7880	7880	7880	0
447	20241014	121000	86416730	7880	7880	7880	7880	3
448	20241014	120900	86393090	7880	7880	7880	7880	0
449	20241014	120800	86393090	7880	7880	7880	7880	0
450	20241014	120700	86393090	7880	7880	7880	7880	0
451	20241014	120600	86393090	7880	7880	7880	7880	0
452	20241014	120500	86393090	7880	7880	7880	7880	0
453	20241014	120400	86393090	7880	7880	7880	7880	0
454	20241014	120300	86393090	7880	7880	7880	7880	0
455	20241014	120200	86393090	7880	7880	7880	7880	0
456	20241014	120100	86393090	7880	7880	7880	7880	0
457	20241014	120000	86393090	7880	7880	7880	7880	0
458	20241014	115900	86393090	7880	7880	7880	7880	0
459	20241014	115800	86393090	7880	7880	7880	7880	0
460	20241014	115700	86393090	7880	7880	7880	7880	0
461	20241014	115600	86393090	7880	7880	7880	7880	2
462	20241014	115500	86377330	7840	7840	7840	7840	0
463	20241014	115400	86377330	7840	7840	7840	7840	0
464	20241014	115300	86377330	7840	7840	7840	7840	0
465	20241014	115200	86377330	7840	7840	7840	7840	0
466	20241014	115100	86377330	7840	7840	7840	7840	0
467	20241014	115000	86377330	7840	7840	7840	7840	0
468	20241014	114900	86377330	7840	7840	7840	7840	0
469	20241014	114800	86377330	7840	7840	7840	7840	0
470	20241014	114700	86377330	7840	7840	7840	7840	0
471	20241014	114600	86377330	7840	7840	7840	7840	0
472	20241014	114500	86377330	7840	7840	7840	7840	0
473	20241014	114400	86377330	7840	7840	7840	7840	0
474	20241014	114300	86377330	7840	7840	7840	7840	0
475	20241014	114200	86377330	7840	7840	7840	7840	0
476	20241014	114100	86377330	7840	7840	7840	7840	0
477	20241014	114000	86377330	7840	7840	7840	7840	0
478	20241014	113900	86377330	7840	7840	7840	7840	0
479	20241014	113800	86377330	7840	7840	7840	7840	0
480	20241014	113700	86377330	7840	7840	7840	7840	0
481	20241014	113600	86377330	7840	7840	7840	7840	0
482	20241014	113500	86377330	7840	7840	7840	7840	0
483	20241014	113400	86377330	7840	7840	7840	7840	3
484	20241014	113300	86353810	7850	7850	7850	7850	0
485	20241014	113200	86353810	7850	7850	7850	7850	0
486	20241014	113100	86353810	7850	7850	7850	7850	0
487	20241014	113000	86353810	7850	7850	7850	7850	0
488	20241014	112900	86353810	7850	7850	7850	7850	0
489	20241014	112800	86353810	7850	7850	7850	7850	0
490	20241014	112700	86353810	7850	7850	7850	7850	0
491	20241014	112600	86353810	7850	7850	7850	7850	0
492	20241014	112500	86353810	7850	7850	7850	7850	0
493	20241014	112400	86353810	7850	7850	7850	7850	0
494	20241014	112300	86353810	7850	7850	7850	7850	0
495	20241014	112200	86353810	7850	7850	7850	7850	0
496	20241014	112100	86353810	7850	7850	7850	7850	0
497	20241014	112000	86353810	7850	7850	7850	7850	0
498	20241014	111900	86353810	7850	7850	7850	7850	0
499	20241014	111800	86353810	7850	7850	7850	7850	20
500	20241014	111700	86196810	7880	7880	7880	7880	0
501	20241014	111600	86196810	7880	7880	7880	7880	0
502	20241014	111500	86196810	7880	7880	7880	7880	5
503	20241014	111400	86157410	7890	7890	7890	7890	0
504	20241014	111300	86157410	7890	7890	7890	7890	0
505	20241014	111200	86157410	7890	7890	7890	7890	0
506	20241014	111100	86157410	7890	7890	7890	7890	0
507	20241014	111000	86157410	7890	7890	7890	7890	0
508	20241014	110900	86157410	7890	7890	7890	7890	0
509	20241014	110800	86157410	7890	7890	7890	7890	0
510	20241014	110700	86157410	7890	7890	7890	7890	0
511	20241014	110600	86157410	7890	7840	7890	7840	12
512	20241014	110500	86063280	7840	7840	7840	7840	0
513	20241014	110400	86063280	7840	7840	7840	7840	0
514	20241014	110300	86063280	7840	7840	7840	7840	0
515	20241014	110200	86063280	7840	7840	7840	7840	593
516	20241014	110100	81414160	7840	7840	7840	7840	0
517	20241014	110000	81414160	7840	7840	7840	7840	0
518	20241014	105900	81414160	7840	7840	7840	7840	0
519	20241014	105800	81414160	7840	7840	7840	7840	0
520	20241014	105700	81414160	7840	7840	7840	7840	0
521	20241014	105600	81414160	7840	7840	7840	7840	0
522	20241014	105500	81414160	7840	7840	7840	7840	225
523	20241014	105400	79650160	7830	7860	7860	7830	1361
524	20241014	105300	68978390	7860	7860	7860	7860	0
525	20241014	105200	68978390	7860	7860	7860	7860	0
526	20241014	105100	68978390	7860	7870	7870	7850	529
527	20241014	105000	64820570	7910	7910	7910	7910	0
528	20241014	104900	64820570	7910	7910	7910	7910	0
529	20241014	104800	64820570	7910	7910	7910	7910	0
530	20241014	104700	64820570	7910	7910	7910	7910	0
531	20241014	104600	64820570	7910	7910	7910	7910	0
532	20241014	104500	64820570	7910	7910	7910	7910	0
533	20241014	104400	64820570	7910	7910	7910	7910	0
534	20241014	104300	64820570	7910	7910	7910	7910	0
535	20241014	104200	64820570	7910	7910	7910	7910	0
536	20241014	104100	64820570	7910	7910	7910	7910	0
537	20241014	104000	64820570	7910	7910	7910	7910	0
538	20241014	103900	64820570	7910	7910	7910	7910	0
539	20241014	103800	64820570	7910	7910	7910	7910	0
540	20241014	103700	64820570	7910	7910	7910	7910	0
541	20241014	103600	64820570	7910	7910	7910	7910	0
542	20241014	103500	64820570	7910	7890	7910	7890	36
543	20241014	103400	64536490	7870	7870	7870	7870	10
544	20241014	103300	64457790	7870	7870	7870	7870	0
545	20241014	103200	64457790	7870	7870	7870	7870	0
546	20241014	103100	64457790	7870	7870	7870	7870	0
547	20241014	103000	64457790	7870	7870	7870	7870	0
548	20241014	102900	64457790	7870	7870	7870	7870	0
549	20241014	102800	64457790	7870	7870	7870	7870	0
550	20241014	102700	64457790	7870	7870	7870	7870	0
551	20241014	102600	64457790	7870	7870	7870	7870	14
552	20241014	102500	64347610	7900	7900	7900	7900	0
553	20241014	102400	64347610	7900	7900	7900	7900	0
554	20241014	102300	64347610	7900	7900	7900	7900	0
555	20241014	102200	64347610	7900	7900	7900	7900	0
556	20241014	102100	64347610	7900	7900	7900	7900	0
557	20241014	102000	64347610	7900	7870	7900	7870	11
558	20241014	101900	64261010	7910	7910	7910	7910	0
559	20241014	101800	64261010	7910	7910	7910	7910	0
560	20241014	101700	64261010	7910	7910	7910	7910	0
561	20241014	101600	64261010	7910	7910	7910	7910	0
562	20241014	101500	64261010	7910	7910	7910	7910	0
563	20241014	101400	64261010	7910	7910	7910	7910	0
564	20241014	101300	64261010	7910	7910	7910	7910	0
565	20241014	101200	64261010	7910	7910	7910	7910	0
566	20241014	101100	64261010	7910	7860	7910	7860	50
567	20241014	101000	63867540	7850	7880	7880	7850	70
568	20241014	100900	63316980	7900	7900	7900	7900	0
569	20241014	100800	63316980	7900	7900	7900	7900	91
570	20241014	100700	62598080	7900	7900	7900	7900	0
571	20241014	100600	62598080	7900	7900	7900	7850	222
572	20241014	100500	60855180	7840	7840	7840	7840	0
573	20241014	100400	60855180	7840	7840	7840	7840	0
574	20241014	100300	60855180	7840	7840	7840	7840	0
575	20241014	100200	60855180	7840	7870	7870	7840	1362
576	20241014	100100	50163880	7910	7910	7910	7910	0
577	20241014	100000	50163880	7910	7910	7910	7910	0
578	20241014	095900	50163880	7910	7910	7910	7910	0
579	20241014	095800	50163880	7910	7910	7910	7910	0
580	20241014	095700	50163880	7910	7910	7910	7910	0
581	20241014	095600	50163880	7910	7910	7910	7910	2
582	20241014	095500	50148060	7870	7870	7870	7870	0
583	20241014	095400	50148060	7870	7870	7870	7870	1
584	20241014	095300	50140190	7920	7920	7920	7920	0
585	20241014	095200	50140190	7920	7920	7920	7920	0
586	20241014	095100	50140190	7920	7890	7920	7890	228
587	20241014	095000	48341210	7890	7890	7890	7890	0
588	20241014	094900	48341210	7890	7860	7890	7850	66
589	20241014	094800	47822630	7890	7890	7890	7890	16
590	20241014	094700	47696390	7890	7890	7890	7890	0
591	20241014	094600	47696390	7890	7890	7890	7890	1
592	20241014	094500	47688500	7890	7890	7890	7890	1
593	20241014	094400	47680610	7890	7890	7890	7890	0
594	20241014	094300	47680610	7890	7890	7890	7890	0
595	20241014	094200	47680610	7890	7890	7890	7890	0
596	20241014	094100	47680610	7890	7880	7890	7880	50
597	20241014	094000	47286560	7880	7880	7880	7880	18
598	20241014	093900	47144720	7880	7880	7880	7880	0
599	20241014	093800	47144720	7880	7880	7880	7880	0
600	20241014	093700	47144720	7880	7880	7880	7880	0
601	20241014	093600	47144720	7880	7880	7880	7880	45
602	20241014	093500	46790120	7890	7890	7890	7890	0
603	20241014	093400	46790120	7890	7890	7890	7890	0
604	20241014	093300	46790120	7890	7890	7890	7890	0
605	20241014	093200	46790120	7890	7890	7890	7890	0
606	20241014	093100	46790120	7890	7890	7890	7890	0
607	20241014	093000	46790120	7890	7890	7890	7890	2
608	20241014	092900	46774340	7890	7890	7890	7890	0
609	20241014	092800	46774340	7890	7880	7890	7850	215
610	20241014	092700	45081770	7880	7880	7880	7880	12
611	20241014	092600	44987210	7880	7880	7880	7830	48
612	20241014	092500	44609230	7880	7880	7880	7880	0
613	20241014	092400	44609230	7880	7880	7880	7880	2
614	20241014	092300	44593470	7830	7830	7830	7830	0
615	20241014	092200	44593470	7830	7830	7830	7830	0
616	20241014	092100	44593470	7830	7830	7830	7830	1
617	20241014	092000	44585640	7880	7880	7880	7880	0
618	20241014	091900	44585640	7880	7880	7880	7880	2
619	20241014	091800	44569880	7850	7830	7850	7810	403
620	20241014	091700	41409750	7790	7790	7790	7790	0
621	20241014	091600	41409750	7790	7790	7790	7790	100
622	20241014	091500	40630750	7790	7790	7790	7790	137
623	20241014	091400	39563520	7810	7810	7810	7810	0
624	20241014	091300	39563520	7810	7810	7810	7810	0
625	20241014	091200	39563520	7810	7880	7880	7810	2219
626	20241014	091100	22126990	7870	7870	7870	7870	0
627	20241014	091000	22126990	7870	7870	7870	7870	177
628	20241014	090900	20734000	7860	7910	7930	7860	2526
629	20241014	090800	838650	7960	7960	7960	7960	10
630	20241014	090700	759050	7990	7990	7990	7990	0
631	20241014	090600	759050	7990	7990	7990	7990	0
632	20241014	090500	759050	7990	7990	7990	7990	0
633	20241014	090400	759050	7990	7990	7990	7990	0
634	20241014	090300	759050	7990	7990	7990	7990	0
635	20241014	090200	759050	7990	7990	7990	7990	0
636	20241014	090100	759050	7990	7990	7990	7990	0
637	20241014	090000	759050	7990	7990	7990	7990	95