KissMeData/007330/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	185100	85178020	8850	8850	8850	8850	129
3	20241010	185000	85178020	8850	8850	8850	8850	0
4	20241010	184900	85178020	8850	8850	8850	8850	0
5	20241010	184800	85178020	8850	8850	8850	8850	0
6	20241010	184700	85178020	8850	8850	8850	8850	0
7	20241010	184600	85178020	8850	8850	8850	8850	0
8	20241010	184500	85178020	8850	8850	8850	8850	0
9	20241010	184400	85178020	8850	8850	8850	8850	0
10	20241010	184300	85178020	8850	8850	8850	8850	0
11	20241010	184200	85178020	8850	8850	8850	8850	0
12	20241010	184100	85178020	8850	8850	8850	8850	0
13	20241010	184000	85178020	8850	8850	8850	8850	0
14	20241010	183900	85178020	8850	8850	8850	8850	0
15	20241010	183800	85178020	8850	8850	8850	8850	0
16	20241010	183700	85178020	8850	8850	8850	8850	0
17	20241010	183600	85178020	8850	8850	8850	8850	0
18	20241010	183500	85178020	8850	8850	8850	8850	0
19	20241010	183400	85178020	8850	8850	8850	8850	0
20	20241010	183300	85178020	8850	8850	8850	8850	0
21	20241010	183200	85178020	8850	8850	8850	8850	0
22	20241010	183100	85178020	8850	8850	8850	8850	0
23	20241010	183000	85178020	8850	8850	8850	8850	0
24	20241010	182900	85178020	8850	8850	8850	8850	0
25	20241010	182800	85178020	8850	8850	8850	8850	0
26	20241010	182700	85178020	8850	8850	8850	8850	0
27	20241010	182600	85178020	8850	8850	8850	8850	0
28	20241010	182500	85178020	8850	8850	8850	8850	0
29	20241010	182400	85178020	8850	8850	8850	8850	0
30	20241010	182300	85178020	8850	8850	8850	8850	0
31	20241010	182200	85178020	8850	8850	8850	8850	0
32	20241010	182100	85178020	8850	8850	8850	8850	129
33	20241010	182000	85178020	8850	8850	8850	8850	0
34	20241010	181900	85178020	8850	8850	8850	8850	0
35	20241010	181800	85178020	8850	8850	8850	8850	0
36	20241010	181700	85178020	8850	8850	8850	8850	0
37	20241010	181600	85178020	8850	8850	8850	8850	0
38	20241010	181500	85178020	8850	8850	8850	8850	0
39	20241010	181400	85178020	8850	8850	8850	8850	0
40	20241010	181300	85178020	8850	8850	8850	8850	0
41	20241010	181200	85178020	8850	8850	8850	8850	0
42	20241010	181100	85178020	8850	8850	8850	8850	0
43	20241010	181000	85178020	8850	8850	8850	8850	0
44	20241010	180900	85178020	8850	8850	8850	8850	0
45	20241010	180800	85178020	8850	8850	8850	8850	0
46	20241010	180700	85178020	8850	8850	8850	8850	0
47	20241010	180600	85178020	8850	8850	8850	8850	0
48	20241010	180500	85178020	8850	8850	8850	8850	0
49	20241010	180400	85178020	8850	8850	8850	8850	0
50	20241010	180300	85178020	8850	8850	8850	8850	0
51	20241010	180200	85178020	8850	8850	8850	8850	0
52	20241010	180100	85178020	8850	8850	8850	8850	0
53	20241010	180000	85178020	8850	8850	8850	8850	0
54	20241010	175900	85178020	8850	8850	8850	8850	0
55	20241010	175800	85178020	8850	8850	8850	8850	0
56	20241010	175700	85178020	8850	8850	8850	8850	0
57	20241010	175600	85178020	8850	8850	8850	8850	0
58	20241010	175500	85178020	8850	8850	8850	8850	0
59	20241010	175400	85178020	8850	8850	8850	8850	0
60	20241010	175300	85178020	8850	8850	8850	8850	0
61	20241010	175200	85178020	8850	8850	8850	8850	0
62	20241010	175100	85178020	8850	8850	8850	8850	129
63	20241010	175000	85178020	8850	8850	8850	8850	0
64	20241010	174900	85178020	8850	8850	8850	8850	0
65	20241010	174800	85178020	8850	8850	8850	8850	0
66	20241010	174700	85178020	8850	8850	8850	8850	0
67	20241010	174600	85178020	8850	8850	8850	8850	0
68	20241010	174500	85178020	8850	8850	8850	8850	0
69	20241010	174400	85178020	8850	8850	8850	8850	0
70	20241010	174300	85178020	8850	8850	8850	8850	0
71	20241010	174200	85178020	8850	8850	8850	8850	0
72	20241010	174100	85178020	8850	8850	8850	8850	0
73	20241010	174000	85178020	8850	8850	8850	8850	0
74	20241010	173900	85178020	8850	8850	8850	8850	0
75	20241010	173800	85178020	8850	8850	8850	8850	0
76	20241010	173700	85178020	8850	8850	8850	8850	0
77	20241010	173600	85178020	8850	8850	8850	8850	0
78	20241010	173500	85178020	8850	8850	8850	8850	0
79	20241010	173400	85178020	8850	8850	8850	8850	0
80	20241010	173300	85178020	8850	8850	8850	8850	0
81	20241010	173200	85178020	8850	8850	8850	8850	0
82	20241010	173100	85178020	8850	8850	8850	8850	0
83	20241010	173000	85178020	8850	8850	8850	8850	0
84	20241010	172900	85178020	8850	8850	8850	8850	0
85	20241010	172800	85178020	8850	8850	8850	8850	0
86	20241010	172700	85178020	8850	8850	8850	8850	0
87	20241010	172600	85178020	8850	8850	8850	8850	0
88	20241010	172500	85178020	8850	8850	8850	8850	0
89	20241010	172400	85178020	8850	8850	8850	8850	0
90	20241010	172300	85178020	8850	8850	8850	8850	0
91	20241010	172200	85178020	8850	8850	8850	8850	0
92	20241010	172100	85178020	8850	8850	8850	8850	129
93	20241010	172000	85178020	8850	8850	8850	8850	0
94	20241010	171900	85178020	8850	8850	8850	8850	0
95	20241010	171800	85178020	8850	8850	8850	8850	0
96	20241010	171700	85178020	8850	8850	8850	8850	0
97	20241010	171600	85178020	8850	8850	8850	8850	0
98	20241010	171500	85178020	8850	8850	8850	8850	0
99	20241010	171400	85178020	8850	8850	8850	8850	0
100	20241010	171300	85178020	8850	8850	8850	8850	0
101	20241010	171200	85178020	8850	8850	8850	8850	0
102	20241010	171100	85178020	8850	8850	8850	8850	0
103	20241010	171000	85178020	8850	8850	8850	8850	0
104	20241010	170900	85178020	8850	8850	8850	8850	0
105	20241010	170800	85178020	8850	8850	8850	8850	0
106	20241010	170700	85178020	8850	8850	8850	8850	0
107	20241010	170600	85178020	8850	8850	8850	8850	0
108	20241010	170500	85178020	8850	8850	8850	8850	0
109	20241010	170400	85178020	8850	8850	8850	8850	0
110	20241010	170300	85178020	8850	8850	8850	8850	0
111	20241010	170200	85178020	8850	8850	8850	8850	0
112	20241010	170100	85178020	8850	8850	8850	8850	0
113	20241010	170000	85178020	8850	8850	8850	8850	0
114	20241010	165900	85178020	8850	8850	8850	8850	0
115	20241010	165800	85178020	8850	8850	8850	8850	0
116	20241010	165700	85178020	8850	8850	8850	8850	0
117	20241010	165600	85178020	8850	8850	8850	8850	0
118	20241010	165500	85178020	8850	8850	8850	8850	0
119	20241010	165400	85178020	8850	8850	8850	8850	0
120	20241010	165300	85178020	8850	8850	8850	8850	0
121	20241010	165200	85178020	8850	8850	8850	8850	0
122	20241010	165100	85178020	8850	8850	8850	8850	129
123	20241010	165000	85178020	8850	8850	8850	8850	0
124	20241010	164900	85178020	8850	8850	8850	8850	0
125	20241010	164800	85178020	8850	8850	8850	8850	0
126	20241010	164700	85178020	8850	8850	8850	8850	0
127	20241010	164600	85178020	8850	8850	8850	8850	0
128	20241010	164500	85178020	8850	8850	8850	8850	0
129	20241010	164400	85178020	8850	8850	8850	8850	0
130	20241010	164300	85178020	8850	8850	8850	8850	0
131	20241010	164200	85178020	8850	8850	8850	8850	0
132	20241010	164100	85178020	8850	8850	8850	8850	0
133	20241010	164000	85178020	8850	8850	8850	8850	0
134	20241010	163900	85178020	8850	8850	8850	8850	0
135	20241010	163800	85178020	8850	8850	8850	8850	0
136	20241010	163700	85178020	8850	8850	8850	8850	0
137	20241010	163600	85178020	8850	8850	8850	8850	0
138	20241010	163500	85178020	8850	8850	8850	8850	0
139	20241010	163400	85178020	8850	8850	8850	8850	0
140	20241010	163300	85178020	8850	8850	8850	8850	0
141	20241010	163200	85178020	8850	8850	8850	8850	0
142	20241010	163100	85178020	8850	8850	8850	8850	0
143	20241010	163000	85178020	8850	8850	8850	8850	0
144	20241010	162900	85178020	8850	8850	8850	8850	0
145	20241010	162800	85178020	8850	8850	8850	8850	0
146	20241010	162700	85178020	8850	8850	8850	8850	0
147	20241010	162600	85178020	8850	8850	8850	8850	0
148	20241010	162500	85178020	8850	8850	8850	8850	0
149	20241010	162400	85178020	8850	8850	8850	8850	0
150	20241010	162300	85178020	8850	8850	8850	8850	0
151	20241010	162200	85178020	8850	8850	8850	8850	0
152	20241010	162100	85178020	8850	8850	8850	8850	129
153	20241010	162000	85178020	8850	8850	8850	8850	0
154	20241010	161900	85178020	8850	8850	8850	8850	0
155	20241010	161800	85178020	8850	8850	8850	8850	0
156	20241010	161700	85178020	8850	8850	8850	8850	0
157	20241010	161600	85178020	8850	8850	8850	8850	0
158	20241010	161500	85178020	8850	8850	8850	8850	0
159	20241010	161400	85178020	8850	8850	8850	8850	0
160	20241010	161300	85178020	8850	8850	8850	8850	0
161	20241010	161200	85178020	8850	8850	8850	8850	0
162	20241010	161100	85178020	8850	8850	8850	8850	0
163	20241010	161000	85178020	8850	8850	8850	8850	0
164	20241010	160900	85178020	8850	8850	8850	8850	0
165	20241010	160800	85178020	8850	8850	8850	8850	0
166	20241010	160700	85178020	8850	8850	8850	8850	0
167	20241010	160600	85178020	8850	8850	8850	8850	0
168	20241010	160500	85178020	8850	8850	8850	8850	0
169	20241010	160400	85178020	8850	8850	8850	8850	0
170	20241010	160300	85178020	8850	8850	8850	8850	0
171	20241010	160200	85178020	8850	8850	8850	8850	0
172	20241010	160100	85178020	8850	8850	8850	8850	0
173	20241010	160000	85178020	8850	8850	8850	8850	0
174	20241010	155900	85178020	8850	8850	8850	8850	0
175	20241010	155800	85178020	8850	8850	8850	8850	0
176	20241010	155700	85178020	8850	8850	8850	8850	0
177	20241010	155600	85178020	8850	8850	8850	8850	0
178	20241010	155500	85178020	8850	8850	8850	8850	0
179	20241010	155400	85178020	8850	8850	8850	8850	0
180	20241010	155300	85178020	8850	8850	8850	8850	0
181	20241010	155200	85178020	8850	8850	8850	8850	0
182	20241010	155100	85178020	8850	8850	8850	8850	129
183	20241010	155000	85178020	8850	8850	8850	8850	0
184	20241010	154900	85178020	8850	8850	8850	8850	0
185	20241010	154800	85178020	8850	8850	8850	8850	0
186	20241010	154700	85178020	8850	8850	8850	8850	0
187	20241010	154600	85178020	8850	8850	8850	8850	0
188	20241010	154500	85178020	8850	8850	8850	8850	0
189	20241010	154400	85178020	8850	8850	8850	8850	0
190	20241010	154300	85178020	8850	8850	8850	8850	0
191	20241010	154200	85178020	8850	8850	8850	8850	0
192	20241010	154100	85178020	8850	8850	8850	8850	0
193	20241010	154000	85178020	8850	8850	8850	8850	0
194	20241010	153900	85178020	8850	8850	8850	8850	0
195	20241010	153800	85178020	8850	8850	8850	8850	0
196	20241010	153700	85178020	8850	8850	8850	8850	0
197	20241010	153600	85178020	8850	8850	8850	8850	0
198	20241010	153500	85178020	8850	8850	8850	8850	0
199	20241010	153400	85178020	8850	8850	8850	8850	0
200	20241010	153300	85178020	8850	8850	8850	8850	0
201	20241010	153200	85178020	8850	8850	8850	8850	0
202	20241010	153100	85178020	8850	8850	8850	8850	0
203	20241010	153000	85178020	8850	8850	8850	8850	129
204	20241010	152900	84036370	8860	8860	8860	8860	0
205	20241010	152800	84036370	8860	8860	8860	8860	0
206	20241010	152700	84036370	8860	8860	8860	8860	0
207	20241010	152600	84036370	8860	8860	8860	8860	0
208	20241010	152500	84036370	8860	8860	8860	8860	0
209	20241010	152400	84036370	8860	8860	8860	8860	0
210	20241010	152300	84036370	8860	8860	8860	8860	0
211	20241010	152200	84036370	8860	8860	8860	8860	0
212	20241010	152100	84036370	8860	8860	8860	8860	0
213	20241010	152000	84036370	8860	8860	8860	8860	0
214	20241010	151900	84036370	8860	8860	8860	8860	2
215	20241010	151800	84018650	8870	8870	8870	8870	0
216	20241010	151700	84018650	8870	8870	8870	8870	0
217	20241010	151600	84018650	8870	8870	8870	8870	0
218	20241010	151500	84018650	8870	8870	8870	8870	12
219	20241010	151400	83912210	8870	8870	8870	8870	0
220	20241010	151300	83912210	8870	8870	8870	8870	25
221	20241010	151200	83690460	8870	8870	8870	8870	0
222	20241010	151100	83690460	8870	8870	8870	8870	1
223	20241010	151000	83681590	8830	8830	8830	8830	32
224	20241010	150900	83399030	8830	8830	8830	8830	0
225	20241010	150800	83399030	8830	8830	8830	8830	55
226	20241010	150700	82913380	8830	8830	8830	8830	160
227	20241010	150600	81500580	8870	8870	8870	8870	0
228	20241010	150500	81500580	8870	8870	8870	8870	0
229	20241010	150400	81500580	8870	8860	8870	8860	20
230	20241010	150300	81323280	8830	8830	8830	8830	0
231	20241010	150200	81323280	8830	8830	8830	8830	0
232	20241010	150100	81323280	8830	8830	8830	8830	0
233	20241010	150000	81323280	8830	8840	8840	8830	110
234	20241010	145900	80351530	8840	8840	8840	8840	0
235	20241010	145800	80351530	8840	8840	8840	8840	18
236	20241010	145700	80192410	8870	8870	8870	8870	0
237	20241010	145600	80192410	8870	8870	8870	8870	0
238	20241010	145500	80192410	8870	8870	8870	8870	0
239	20241010	145400	80192410	8870	8870	8870	8870	0
240	20241010	145300	80192410	8870	8860	8870	8860	30
241	20241010	145200	79926550	8840	8840	8840	8840	0
242	20241010	145100	79926550	8840	8840	8840	8840	0
243	20241010	145000	79926550	8840	8840	8840	8840	0
244	20241010	144900	79926550	8840	8850	8870	8840	42
245	20241010	144800	79554630	8870	8870	8870	8870	0
246	20241010	144700	79554630	8870	8870	8870	8870	0
247	20241010	144600	79554630	8870	8870	8870	8870	0
248	20241010	144500	79554630	8870	8870	8870	8870	0
249	20241010	144400	79554630	8870	8870	8870	8870	0
250	20241010	144300	79554630	8870	8870	8870	8870	0
251	20241010	144200	79554630	8870	8860	8870	8860	30
252	20241010	144100	79288740	8870	8870	8870	8870	0
253	20241010	144000	79288740	8870	8870	8870	8870	1
254	20241010	143900	79279870	8870	8870	8870	8870	0
255	20241010	143800	79279870	8870	8870	8870	8870	10
256	20241010	143700	79191170	8870	8870	8870	8870	0
257	20241010	143600	79191170	8870	8860	8870	8860	30
258	20241010	143500	78925270	8850	8850	8850	8850	5
259	20241010	143400	78881020	8850	8850	8850	8850	0
260	20241010	143300	78881020	8850	8850	8850	8850	0
261	20241010	143200	78881020	8850	8850	8850	8850	0
262	20241010	143100	78881020	8850	8850	8850	8850	0
263	20241010	143000	78881020	8850	8850	8850	8850	0
264	20241010	142900	78881020	8850	8850	8850	8850	0
265	20241010	142800	78881020	8850	8850	8850	8850	0
266	20241010	142700	78881020	8850	8850	8850	8850	0
267	20241010	142600	78881020	8850	8850	8850	8850	0
268	20241010	142500	78881020	8850	8850	8850	8850	0
269	20241010	142400	78881020	8850	8850	8850	8850	0
270	20241010	142300	78881020	8850	8850	8850	8850	0
271	20241010	142200	78881020	8850	8850	8850	8850	0
272	20241010	142100	78881020	8850	8850	8850	8850	0
273	20241010	142000	78881020	8850	8850	8850	8850	0
274	20241010	141900	78881020	8850	8850	8850	8850	0
275	20241010	141800	78881020	8850	8850	8850	8850	0
276	20241010	141700	78881020	8850	8850	8850	8850	0
277	20241010	141600	78881020	8850	8850	8850	8850	0
278	20241010	141500	78881020	8850	8850	8850	8850	0
279	20241010	141400	78881020	8850	8850	8850	8850	0
280	20241010	141300	78881020	8850	8850	8850	8850	0
281	20241010	141200	78881020	8850	8850	8850	8850	0
282	20241010	141100	78881020	8850	8850	8850	8850	0
283	20241010	141000	78881020	8850	8850	8850	8850	0
284	20241010	140900	78881020	8850	8850	8850	8850	3
285	20241010	140800	78854470	8840	8840	8840	8840	0
286	20241010	140700	78854470	8840	8840	8840	8840	1
287	20241010	140600	78845630	8850	8850	8850	8850	0
288	20241010	140500	78845630	8850	8850	8850	8850	0
289	20241010	140400	78845630	8850	8850	8850	8850	18
290	20241010	140300	78686330	8850	8850	8850	8850	2
291	20241010	140200	78668630	8850	8850	8850	8850	2
292	20241010	140100	78650930	8850	8850	8850	8850	2
293	20241010	140000	78633230	8850	8850	8850	8850	2
294	20241010	135900	78615530	8850	8850	8850	8850	4
295	20241010	135800	78580130	8850	8850	8850	8850	4
296	20241010	135700	78544730	8850	8850	8870	8850	5
297	20241010	135600	78500460	8850	8850	8850	8850	6
298	20241010	135500	78447360	8840	8840	8840	8840	0
299	20241010	135400	78447360	8840	8840	8840	8840	0
300	20241010	135300	78447360	8840	8840	8840	8840	0
301	20241010	135200	78447360	8840	8840	8840	8840	0
302	20241010	135100	78447360	8840	8840	8840	8840	0
303	20241010	135000	78447360	8840	8840	8840	8840	0
304	20241010	134900	78447360	8840	8840	8840	8840	0
305	20241010	134800	78447360	8840	8840	8840	8840	0
306	20241010	134700	78447360	8840	8840	8840	8840	0
307	20241010	134600	78447360	8840	8840	8840	8840	140
308	20241010	134500	77209760	8830	8830	8830	8830	0
309	20241010	134400	77209760	8830	8830	8830	8830	0
310	20241010	134300	77209760	8830	8830	8830	8830	0
311	20241010	134200	77209760	8830	8830	8830	8830	0
312	20241010	134100	77209760	8830	8830	8830	8830	0
313	20241010	134000	77209760	8830	8830	8830	8830	0
314	20241010	133900	77209760	8830	8830	8830	8830	0
315	20241010	133800	77209760	8830	8830	8830	8830	0
316	20241010	133700	77209760	8830	8830	8830	8830	0
317	20241010	133600	77209760	8830	8830	8830	8830	0
318	20241010	133500	77209760	8830	8830	8830	8830	0
319	20241010	133400	77209760	8830	8830	8830	8830	0
320	20241010	133300	77209760	8830	8830	8830	8830	0
321	20241010	133200	77209760	8830	8830	8830	8830	0
322	20241010	133100	77209760	8830	8830	8830	8830	0
323	20241010	133000	77209760	8830	8830	8830	8830	0
324	20241010	132900	77209760	8830	8840	8840	8830	245
325	20241010	132800	75044320	8840	8840	8840	8840	0
326	20241010	132700	75044320	8840	8840	8840	8840	0
327	20241010	132600	75044320	8840	8840	8840	8840	0
328	20241010	132500	75044320	8840	8840	8840	8840	91
329	20241010	132400	74239880	8850	8850	8850	8850	10
330	20241010	132300	74151380	8870	8840	8870	8840	60
331	20241010	132200	73619540	8840	8840	8840	8840	220
332	20241010	132100	71674740	8840	8840	8840	8840	0
333	20241010	132000	71674740	8840	8840	8840	8840	0
334	20241010	131900	71674740	8840	8840	8840	8840	0
335	20241010	131800	71674740	8840	8840	8840	8840	0
336	20241010	131700	71674740	8840	8840	8840	8840	0
337	20241010	131600	71674740	8840	8840	8840	8840	0
338	20241010	131500	71674740	8840	8840	8840	8840	18
339	20241010	131400	71515620	8840	8840	8840	8840	0
340	20241010	131300	71515620	8840	8840	8840	8840	0
341	20241010	131200	71515620	8840	8840	8840	8840	0
342	20241010	131100	71515620	8840	8840	8840	8840	0
343	20241010	131000	71515620	8840	8840	8840	8840	0
344	20241010	130900	71515620	8840	8840	8840	8840	0
345	20241010	130800	71515620	8840	8840	8840	8840	1
346	20241010	130700	71506780	8840	8840	8840	8840	146
347	20241010	130600	70216140	8870	8870	8870	8870	0
348	20241010	130500	70216140	8870	8870	8870	8870	0
349	20241010	130400	70216140	8870	8870	8870	8870	0
350	20241010	130300	70216140	8870	8870	8870	8870	0
351	20241010	130200	70216140	8870	8870	8870	8870	1
352	20241010	130100	70207270	8840	8840	8840	8840	0
353	20241010	130000	70207270	8840	8840	8840	8840	0
354	20241010	125900	70207270	8840	8840	8840	8840	0
355	20241010	125800	70207270	8840	8840	8840	8840	0
356	20241010	125700	70207270	8840	8840	8840	8840	121
357	20241010	125600	69137630	8840	8840	8840	8840	15
358	20241010	125500	69005030	8840	8840	8840	8840	7
359	20241010	125400	68943150	8870	8870	8870	8870	0
360	20241010	125300	68943150	8870	8870	8870	8870	0
361	20241010	125200	68943150	8870	8870	8870	8870	1
362	20241010	125100	68934280	8880	8880	8880	8880	0
363	20241010	125000	68934280	8880	8880	8880	8880	4
364	20241010	124900	68898760	8890	8890	8890	8890	0
365	20241010	124800	68898760	8890	8870	8890	8870	5
366	20241010	124700	68854390	8890	8890	8890	8890	0
367	20241010	124600	68854390	8890	8890	8890	8890	0
368	20241010	124500	68854390	8890	8890	8890	8890	0
369	20241010	124400	68854390	8890	8870	8890	8870	20
370	20241010	124300	68676900	8870	8860	8870	8860	2
371	20241010	124200	68659170	8900	8900	8900	8900	0
372	20241010	124100	68659170	8900	8900	8900	8900	0
373	20241010	124000	68659170	8900	8900	8900	8900	0
374	20241010	123900	68659170	8900	8900	8900	8900	0
375	20241010	123800	68659170	8900	8900	8900	8900	0
376	20241010	123700	68659170	8900	8890	8900	8890	100
377	20241010	123600	67769950	8900	8900	8900	8900	0
378	20241010	123500	67769950	8900	8900	8900	8900	0
379	20241010	123400	67769950	8900	8900	8900	8900	0
380	20241010	123300	67769950	8900	8900	8900	8900	1
381	20241010	123200	67761050	8890	8880	8890	8880	1000
382	20241010	123100	58876720	8880	8880	8880	8880	0
383	20241010	123000	58876720	8880	8880	8880	8880	1
384	20241010	122900	58867840	8870	8870	8870	8870	90
385	20241010	122800	58069540	8870	8870	8870	8870	0
386	20241010	122700	58069540	8870	8870	8870	8870	0
387	20241010	122600	58069540	8870	8870	8870	8870	45
388	20241010	122500	57670390	8850	8850	8850	8850	22
389	20241010	122400	57475690	8870	8870	8870	8870	1
390	20241010	122300	57466820	8850	8850	8850	8850	15
391	20241010	122200	57334070	8870	8870	8870	8870	0
392	20241010	122100	57334070	8870	8870	8870	8870	0
393	20241010	122000	57334070	8870	8870	8870	8870	0
394	20241010	121900	57334070	8870	8850	8870	8850	210
395	20241010	121800	55475380	8850	8850	8850	8850	1
396	20241010	121700	55466530	8870	8870	8870	8870	90
397	20241010	121600	54668230	8870	8870	8870	8870	0
398	20241010	121500	54668230	8870	8870	8870	8870	0
399	20241010	121400	54668230	8870	8870	8870	8870	0
400	20241010	121300	54668230	8870	8870	8870	8870	0
401	20241010	121200	54668230	8870	8870	8870	8870	0
402	20241010	121100	54668230	8870	8860	8870	8860	10
403	20241010	121000	54579550	8860	8860	8860	8860	30
404	20241010	120900	54313750	8870	8870	8870	8870	0
405	20241010	120800	54313750	8870	8870	8870	8870	0
406	20241010	120700	54313750	8870	8870	8870	8870	0
407	20241010	120600	54313750	8870	8870	8870	8870	0
408	20241010	120500	54313750	8870	8870	8870	8870	0
409	20241010	120400	54313750	8870	8870	8870	8870	0
410	20241010	120300	54313750	8870	8870	8870	8870	0
411	20241010	120200	54313750	8870	8870	8870	8870	10
412	20241010	120100	54225050	8870	8870	8870	8870	0
413	20241010	120000	54225050	8870	8870	8870	8870	0
414	20241010	115900	54225050	8870	8870	8870	8870	0
415	20241010	115800	54225050	8870	8870	8870	8870	0
416	20241010	115700	54225050	8870	8870	8870	8870	1
417	20241010	115600	54216180	8870	8870	8870	8870	77
418	20241010	115500	53533190	8870	8870	8870	8870	0
419	20241010	115400	53533190	8870	8870	8870	8870	0
420	20241010	115300	53533190	8870	8870	8870	8870	0
421	20241010	115200	53533190	8870	8870	8870	8870	0
422	20241010	115100	53533190	8870	8870	8870	8870	0
423	20241010	115000	53533190	8870	8870	8870	8870	0
424	20241010	114900	53533190	8870	8870	8870	8870	0
425	20241010	114800	53533190	8870	8870	8880	8870	350
426	20241010	114700	50425310	8880	8880	8880	8880	0
427	20241010	114600	50425310	8880	8880	8880	8880	0
428	20241010	114500	50425310	8880	8880	8880	8880	0
429	20241010	114400	50425310	8880	8880	8880	8880	0
430	20241010	114300	50425310	8880	8880	8880	8880	0
431	20241010	114200	50425310	8880	8880	8880	8880	0
432	20241010	114100	50425310	8880	8880	8880	8880	15
433	20241010	114000	50292110	8880	8880	8880	8880	0
434	20241010	113900	50292110	8880	8880	8880	8880	0
435	20241010	113800	50292110	8880	8870	8880	8870	100
436	20241010	113700	49404720	8870	8870	8870	8870	0
437	20241010	113600	49404720	8870	8870	8870	8870	0
438	20241010	113500	49404720	8870	8870	8870	8870	0
439	20241010	113400	49404720	8870	8870	8870	8870	0
440	20241010	113300	49404720	8870	8870	8870	8870	0
441	20241010	113200	49404720	8870	8870	8870	8870	0
442	20241010	113100	49404720	8870	8870	8870	8870	0
443	20241010	113000	49404720	8870	8870	8870	8870	101
444	20241010	112900	48508850	8870	8870	8870	8870	100
445	20241010	112800	47621850	8870	8870	8870	8870	0
446	20241010	112700	47621850	8870	8870	8870	8870	0
447	20241010	112600	47621850	8870	8870	8870	8870	3
448	20241010	112500	47595240	8880	8880	8880	8880	0
449	20241010	112400	47595240	8880	8880	8880	8880	0
450	20241010	112300	47595240	8880	8880	8880	8880	1
451	20241010	112200	47586360	8850	8850	8850	8850	110
452	20241010	112100	46612860	8880	8880	8880	8880	0
453	20241010	112000	46612860	8880	8880	8880	8880	0
454	20241010	111900	46612860	8880	8880	8880	8880	0
455	20241010	111800	46612860	8880	8880	8880	8880	0
456	20241010	111700	46612860	8880	8880	8880	8880	0
457	20241010	111600	46612860	8880	8880	8880	8880	0
458	20241010	111500	46612860	8880	8880	8880	8880	0
459	20241010	111400	46612860	8880	8880	8880	8880	0
460	20241010	111300	46612860	8880	8880	8880	8880	0
461	20241010	111200	46612860	8880	8880	8880	8880	0
462	20241010	111100	46612860	8880	8860	8880	8860	200
463	20241010	111000	44839520	8850	8850	8850	8850	0
464	20241010	110900	44839520	8850	8850	8850	8850	0
465	20241010	110800	44839520	8850	8850	8850	8850	0
466	20241010	110700	44839520	8850	8850	8850	8850	75
467	20241010	110600	44175770	8850	8850	8850	8850	31
468	20241010	110500	43901420	8870	8870	8870	8870	0
469	20241010	110400	43901420	8870	8870	8870	8870	0
470	20241010	110300	43901420	8870	8870	8870	8870	0
471	20241010	110200	43901420	8870	8870	8870	8870	0
472	20241010	110100	43901420	8870	8870	8870	8870	0
473	20241010	110000	43901420	8870	8870	8870	8870	0
474	20241010	105900	43901420	8870	8870	8870	8870	0
475	20241010	105800	43901420	8870	8870	8870	8870	0
476	20241010	105700	43901420	8870	8870	8870	8870	0
477	20241010	105600	43901420	8870	8870	8870	8870	0
478	20241010	105500	43901420	8870	8870	8870	8870	0
479	20241010	105400	43901420	8870	8870	8870	8870	0
480	20241010	105300	43901420	8870	8870	8870	8870	0
481	20241010	105200	43901420	8870	8870	8870	8870	0
482	20241010	105100	43901420	8870	8870	8870	8870	0
483	20241010	105000	43901420	8870	8870	8870	8870	0
484	20241010	104900	43901420	8870	8870	8870	8870	0
485	20241010	104800	43901420	8870	8870	8870	8870	0
486	20241010	104700	43901420	8870	8870	8870	8870	0
487	20241010	104600	43901420	8870	8870	8870	8870	0
488	20241010	104500	43901420	8870	8870	8870	8870	0
489	20241010	104400	43901420	8870	8870	8870	8870	0
490	20241010	104300	43901420	8870	8870	8870	8870	0
491	20241010	104200	43901420	8870	8870	8870	8870	0
492	20241010	104100	43901420	8870	8870	8870	8870	0
493	20241010	104000	43901420	8870	8870	8870	8870	0
494	20241010	103900	43901420	8870	8870	8870	8870	0
495	20241010	103800	43901420	8870	8870	8870	8870	0
496	20241010	103700	43901420	8870	8870	8870	8870	0
497	20241010	103600	43901420	8870	8870	8870	8870	0
498	20241010	103500	43901420	8870	8870	8870	8870	0
499	20241010	103400	43901420	8870	8870	8870	8870	1
500	20241010	103300	43892550	8850	8850	8850	8850	0
501	20241010	103200	43892550	8850	8850	8850	8850	10
502	20241010	103100	43804050	8870	8870	8870	8870	0
503	20241010	103000	43804050	8870	8870	8870	8870	0
504	20241010	102900	43804050	8870	8870	8870	8870	0
505	20241010	102800	43804050	8870	8870	8870	8870	0
506	20241010	102700	43804050	8870	8870	8870	8870	0
507	20241010	102600	43804050	8870	8870	8870	8870	11
508	20241010	102500	43706480	8870	8830	8870	8830	401
509	20241010	102400	40165610	8870	8870	8870	8870	0
510	20241010	102300	40165610	8870	8870	8870	8870	0
511	20241010	102200	40165610	8870	8870	8870	8870	2
512	20241010	102100	40147870	8870	8870	8870	8870	1
513	20241010	102000	40139000	8860	8860	8860	8860	0
514	20241010	101900	40139000	8860	8860	8860	8860	0
515	20241010	101800	40139000	8860	8860	8860	8860	0
516	20241010	101700	40139000	8860	8860	8860	8860	0
517	20241010	101600	40139000	8860	8860	8860	8860	0
518	20241010	101500	40139000	8860	8860	8860	8860	100
519	20241010	101400	39253000	8860	8860	8860	8860	289
520	20241010	101300	36692460	8860	8860	8860	8860	0
521	20241010	101200	36692460	8860	8860	8860	8860	200
522	20241010	101100	34920460	8860	8860	8860	8860	241
523	20241010	101000	32785200	8860	8860	8860	8860	1
524	20241010	100900	32776340	8860	8860	8860	8860	2
525	20241010	100800	32758620	8830	8840	8840	8830	107
526	20241010	100700	31812810	8860	8860	8860	8860	0
527	20241010	100600	31812810	8860	8860	8860	8860	0
528	20241010	100500	31812810	8860	8860	8860	8860	0
529	20241010	100400	31812810	8860	8860	8860	8860	0
530	20241010	100300	31812810	8860	8860	8860	8860	5
531	20241010	100200	31768510	8860	8830	8860	8830	12
532	20241010	100100	31662520	8860	8860	8860	8860	1
533	20241010	100000	31653660	8830	8840	8840	8830	72
534	20241010	095900	31017220	8840	8840	8840	8840	26
535	20241010	095800	30787380	8860	8860	8860	8860	1
536	20241010	095700	30778520	8840	8840	8840	8840	200
537	20241010	095600	29010520	8860	8860	8860	8860	0
538	20241010	095500	29010520	8860	8860	8860	8860	1
539	20241010	095400	29001660	8870	8870	8870	8870	0
540	20241010	095300	29001660	8870	8870	8870	8870	0
541	20241010	095200	29001660	8870	8870	8870	8870	0
542	20241010	095100	29001660	8870	8870	8870	8870	0
543	20241010	095000	29001660	8870	8870	8870	8870	0
544	20241010	094900	29001660	8870	8870	8870	8870	0
545	20241010	094800	29001660	8870	8870	8870	8870	1
546	20241010	094700	28992790	8820	8840	8840	8820	1000
547	20241010	094600	20158310	8870	8870	8870	8870	0
548	20241010	094500	20158310	8870	8870	8870	8870	0
549	20241010	094400	20158310	8870	8870	8870	8870	3
550	20241010	094300	20131700	8870	8870	8870	8870	2
551	20241010	094200	20113960	8870	8870	8870	8870	16
552	20241010	094100	19972040	8840	8840	8840	8840	1
553	20241010	094000	19963200	8870	8870	8870	8870	1
554	20241010	093900	19954330	8870	8870	8870	8870	0
555	20241010	093800	19954330	8870	8870	8870	8870	0
556	20241010	093700	19954330	8870	8870	8870	8870	0
557	20241010	093600	19954330	8870	8870	8870	8870	0
558	20241010	093500	19954330	8870	8870	8870	8870	0
559	20241010	093400	19954330	8870	8870	8870	8870	0
560	20241010	093300	19954330	8870	8870	8870	8870	1
561	20241010	093200	19945460	8870	8870	8870	8870	0
562	20241010	093100	19945460	8870	8870	8870	8870	0
563	20241010	093000	19945460	8870	8870	8870	8870	0
564	20241010	092900	19945460	8870	8840	8870	8840	2
565	20241010	092800	19927750	8870	8870	8870	8870	16
566	20241010	092700	19785830	8870	8840	8870	8840	129
567	20241010	092600	18645440	8860	8850	8860	8850	24
568	20241010	092500	18433030	8860	8860	8860	8860	1
569	20241010	092400	18424170	8860	8860	8860	8860	6
570	20241010	092300	18371010	8860	8860	8860	8860	11
571	20241010	092200	18273550	8880	8880	8880	8880	0
572	20241010	092100	18273550	8880	8880	8880	8880	10
573	20241010	092000	18184750	8880	8880	8880	8880	0
574	20241010	091900	18184750	8880	8880	8880	8880	0
575	20241010	091800	18184750	8880	8880	8880	8880	0
576	20241010	091700	18184750	8880	8890	8890	8880	213
577	20241010	091600	16292680	8900	8900	8900	8900	110
578	20241010	091500	15313680	8900	8900	8900	8900	0
579	20241010	091400	15313680	8900	8900	8900	8900	1
580	20241010	091300	15304780	8890	8890	8890	8890	1
581	20241010	091200	15295890	8890	8890	8890	8890	0
582	20241010	091100	15295890	8890	8890	8890	8890	10
583	20241010	091000	15206990	8890	8900	8900	8890	308
584	20241010	090900	12465870	8900	8900	8900	8900	0
585	20241010	090800	12465870	8900	8880	8900	8880	146
586	20241010	090700	11167930	8880	8890	8890	8880	5
587	20241010	090600	11123510	8880	8870	8880	8870	750
588	20241010	090500	4464540	8870	8880	8880	8870	2
589	20241010	090400	4446790	8860	8860	8860	8860	74
590	20241010	090300	3791150	8880	8880	8880	8860	7
591	20241010	090200	3729090	8860	8860	8860	8860	122
592	20241010	090100	2648170	8870	8870	8870	8870	1
593	20241010	090000	2639300	8860	8850	8860	8850	298