KissMeData/053580/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	193700	38058900	7380	7380	7380	7380	6
3	20241015	193600	38058900	7380	7380	7380	7380	0
4	20241015	193500	38058900	7380	7380	7380	7380	0
5	20241015	193400	38058900	7380	7380	7380	7380	0
6	20241015	193300	38058900	7380	7380	7380	7380	0
7	20241015	193200	38058900	7380	7380	7380	7380	0
8	20241015	193100	38058900	7380	7380	7380	7380	0
9	20241015	193000	38058900	7380	7380	7380	7380	0
10	20241015	192900	38058900	7380	7380	7380	7380	0
11	20241015	192800	38058900	7380	7380	7380	7380	0
12	20241015	192700	38058900	7380	7380	7380	7380	0
13	20241015	192600	38058900	7380	7380	7380	7380	0
14	20241015	192500	38058900	7380	7380	7380	7380	0
15	20241015	192400	38058900	7380	7380	7380	7380	0
16	20241015	192300	38058900	7380	7380	7380	7380	0
17	20241015	192200	38058900	7380	7380	7380	7380	0
18	20241015	192100	38058900	7380	7380	7380	7380	0
19	20241015	192000	38058900	7380	7380	7380	7380	0
20	20241015	191900	38058900	7380	7380	7380	7380	0
21	20241015	191800	38058900	7380	7380	7380	7380	0
22	20241015	191700	38058900	7380	7380	7380	7380	0
23	20241015	191600	38058900	7380	7380	7380	7380	0
24	20241015	191500	38058900	7380	7380	7380	7380	0
25	20241015	191400	38058900	7380	7380	7380	7380	0
26	20241015	191300	38058900	7380	7380	7380	7380	0
27	20241015	191200	38058900	7380	7380	7380	7380	0
28	20241015	191100	38058900	7380	7380	7380	7380	0
29	20241015	191000	38058900	7380	7380	7380	7380	0
30	20241015	190900	38058900	7380	7380	7380	7380	0
31	20241015	190800	38058900	7380	7380	7380	7380	0
32	20241015	190700	38058900	7380	7380	7380	7380	6
33	20241015	190600	38058900	7380	7380	7380	7380	0
34	20241015	190500	38058900	7380	7380	7380	7380	0
35	20241015	190400	38058900	7380	7380	7380	7380	0
36	20241015	190300	38058900	7380	7380	7380	7380	0
37	20241015	190200	38058900	7380	7380	7380	7380	0
38	20241015	190100	38058900	7380	7380	7380	7380	0
39	20241015	190000	38058900	7380	7380	7380	7380	0
40	20241015	185900	38058900	7380	7380	7380	7380	0
41	20241015	185800	38058900	7380	7380	7380	7380	0
42	20241015	185700	38058900	7380	7380	7380	7380	0
43	20241015	185600	38058900	7380	7380	7380	7380	0
44	20241015	185500	38058900	7380	7380	7380	7380	0
45	20241015	185400	38058900	7380	7380	7380	7380	0
46	20241015	185300	38058900	7380	7380	7380	7380	0
47	20241015	185200	38058900	7380	7380	7380	7380	0
48	20241015	185100	38058900	7380	7380	7380	7380	0
49	20241015	185000	38058900	7380	7380	7380	7380	0
50	20241015	184900	38058900	7380	7380	7380	7380	0
51	20241015	184800	38058900	7380	7380	7380	7380	0
52	20241015	184700	38058900	7380	7380	7380	7380	0
53	20241015	184600	38058900	7380	7380	7380	7380	0
54	20241015	184500	38058900	7380	7380	7380	7380	0
55	20241015	184400	38058900	7380	7380	7380	7380	0
56	20241015	184300	38058900	7380	7380	7380	7380	0
57	20241015	184200	38058900	7380	7380	7380	7380	0
58	20241015	184100	38058900	7380	7380	7380	7380	0
59	20241015	184000	38058900	7380	7380	7380	7380	0
60	20241015	183900	38058900	7380	7380	7380	7380	0
61	20241015	183800	38058900	7380	7380	7380	7380	0
62	20241015	183700	38058900	7380	7380	7380	7380	6
63	20241015	183600	38058900	7380	7380	7380	7380	0
64	20241015	183500	38058900	7380	7380	7380	7380	0
65	20241015	183400	38058900	7380	7380	7380	7380	0
66	20241015	183300	38058900	7380	7380	7380	7380	0
67	20241015	183200	38058900	7380	7380	7380	7380	0
68	20241015	183100	38058900	7380	7380	7380	7380	0
69	20241015	183000	38058900	7380	7380	7380	7380	0
70	20241015	182900	38058900	7380	7380	7380	7380	0
71	20241015	182800	38058900	7380	7380	7380	7380	0
72	20241015	182700	38058900	7380	7380	7380	7380	0
73	20241015	182600	38058900	7380	7380	7380	7380	0
74	20241015	182500	38058900	7380	7380	7380	7380	0
75	20241015	182400	38058900	7380	7380	7380	7380	0
76	20241015	182300	38058900	7380	7380	7380	7380	0
77	20241015	182200	38058900	7380	7380	7380	7380	0
78	20241015	182100	38058900	7380	7380	7380	7380	0
79	20241015	182000	38058900	7380	7380	7380	7380	0
80	20241015	181900	38058900	7380	7380	7380	7380	0
81	20241015	181800	38058900	7380	7380	7380	7380	0
82	20241015	181700	38058900	7380	7380	7380	7380	0
83	20241015	181600	38058900	7380	7380	7380	7380	0
84	20241015	181500	38058900	7380	7380	7380	7380	0
85	20241015	181400	38058900	7380	7380	7380	7380	0
86	20241015	181300	38058900	7380	7380	7380	7380	0
87	20241015	181200	38058900	7380	7380	7380	7380	0
88	20241015	181100	38058900	7380	7380	7380	7380	0
89	20241015	181000	38058900	7380	7380	7380	7380	0
90	20241015	180900	38058900	7380	7380	7380	7380	0
91	20241015	180800	38058900	7380	7380	7380	7380	0
92	20241015	180700	38058900	7380	7380	7380	7380	6
93	20241015	180600	38058900	7380	7380	7380	7380	0
94	20241015	180500	38058900	7380	7380	7380	7380	0
95	20241015	180400	38058900	7380	7380	7380	7380	0
96	20241015	180300	38058900	7380	7380	7380	7380	0
97	20241015	180200	38058900	7380	7380	7380	7380	0
98	20241015	180100	38058900	7380	7380	7380	7380	0
99	20241015	180000	38058900	7380	7380	7380	7380	0
100	20241015	175900	38058900	7380	7380	7380	7380	0
101	20241015	175800	38058900	7380	7380	7380	7380	0
102	20241015	175700	38058900	7380	7380	7380	7380	0
103	20241015	175600	38058900	7380	7380	7380	7380	0
104	20241015	175500	38058900	7380	7380	7380	7380	0
105	20241015	175400	38058900	7380	7380	7380	7380	0
106	20241015	175300	38058900	7380	7380	7380	7380	0
107	20241015	175200	38058900	7380	7380	7380	7380	0
108	20241015	175100	38058900	7380	7380	7380	7380	0
109	20241015	175000	38058900	7380	7380	7380	7380	0
110	20241015	174900	38058900	7380	7380	7380	7380	0
111	20241015	174800	38058900	7380	7380	7380	7380	0
112	20241015	174700	38058900	7380	7380	7380	7380	0
113	20241015	174600	38058900	7380	7380	7380	7380	0
114	20241015	174500	38058900	7380	7380	7380	7380	0
115	20241015	174400	38058900	7380	7380	7380	7380	0
116	20241015	174300	38058900	7380	7380	7380	7380	0
117	20241015	174200	38058900	7380	7380	7380	7380	0
118	20241015	174100	38058900	7380	7380	7380	7380	0
119	20241015	174000	38058900	7380	7380	7380	7380	0
120	20241015	173900	38058900	7380	7380	7380	7380	0
121	20241015	173800	38058900	7380	7380	7380	7380	0
122	20241015	173700	38058900	7380	7380	7380	7380	6
123	20241015	173600	38058900	7380	7380	7380	7380	0
124	20241015	173500	38058900	7380	7380	7380	7380	0
125	20241015	173400	38058900	7380	7380	7380	7380	0
126	20241015	173300	38058900	7380	7380	7380	7380	0
127	20241015	173200	38058900	7380	7380	7380	7380	0
128	20241015	173100	38058900	7380	7380	7380	7380	0
129	20241015	173000	38058900	7380	7380	7380	7380	0
130	20241015	172900	38058900	7380	7380	7380	7380	0
131	20241015	172800	38058900	7380	7380	7380	7380	0
132	20241015	172700	38058900	7380	7380	7380	7380	0
133	20241015	172600	38058900	7380	7380	7380	7380	0
134	20241015	172500	38058900	7380	7380	7380	7380	0
135	20241015	172400	38058900	7380	7380	7380	7380	0
136	20241015	172300	38058900	7380	7380	7380	7380	0
137	20241015	172200	38058900	7380	7380	7380	7380	0
138	20241015	172100	38058900	7380	7380	7380	7380	0
139	20241015	172000	38058900	7380	7380	7380	7380	0
140	20241015	171900	38058900	7380	7380	7380	7380	0
141	20241015	171800	38058900	7380	7380	7380	7380	0
142	20241015	171700	38058900	7380	7380	7380	7380	0
143	20241015	171600	38058900	7380	7380	7380	7380	0
144	20241015	171500	38058900	7380	7380	7380	7380	0
145	20241015	171400	38058900	7380	7380	7380	7380	0
146	20241015	171300	38058900	7380	7380	7380	7380	0
147	20241015	171200	38058900	7380	7380	7380	7380	0
148	20241015	171100	38058900	7380	7380	7380	7380	0
149	20241015	171000	38058900	7380	7380	7380	7380	0
150	20241015	170900	38058900	7380	7380	7380	7380	0
151	20241015	170800	38058900	7380	7380	7380	7380	0
152	20241015	170700	38058900	7380	7380	7380	7380	6
153	20241015	170600	38058900	7380	7380	7380	7380	0
154	20241015	170500	38058900	7380	7380	7380	7380	0
155	20241015	170400	38058900	7380	7380	7380	7380	0
156	20241015	170300	38058900	7380	7380	7380	7380	0
157	20241015	170200	38058900	7380	7380	7380	7380	0
158	20241015	170100	38058900	7380	7380	7380	7380	0
159	20241015	170000	38058900	7380	7380	7380	7380	0
160	20241015	165900	38058900	7380	7380	7380	7380	0
161	20241015	165800	38058900	7380	7380	7380	7380	0
162	20241015	165700	38058900	7380	7380	7380	7380	0
163	20241015	165600	38058900	7380	7380	7380	7380	0
164	20241015	165500	38058900	7380	7380	7380	7380	0
165	20241015	165400	38058900	7380	7380	7380	7380	0
166	20241015	165300	38058900	7380	7380	7380	7380	0
167	20241015	165200	38058900	7380	7380	7380	7380	0
168	20241015	165100	38058900	7380	7380	7380	7380	0
169	20241015	165000	38058900	7380	7380	7380	7380	0
170	20241015	164900	38058900	7380	7380	7380	7380	0
171	20241015	164800	38058900	7380	7380	7380	7380	0
172	20241015	164700	38058900	7380	7380	7380	7380	0
173	20241015	164600	38058900	7380	7380	7380	7380	0
174	20241015	164500	38058900	7380	7380	7380	7380	0
175	20241015	164400	38058900	7380	7380	7380	7380	0
176	20241015	164300	38058900	7380	7380	7380	7380	0
177	20241015	164200	38058900	7380	7380	7380	7380	0
178	20241015	164100	38058900	7380	7380	7380	7380	0
179	20241015	164000	38058900	7380	7380	7380	7380	0
180	20241015	163900	38058900	7380	7380	7380	7380	0
181	20241015	163800	38058900	7380	7380	7380	7380	0
182	20241015	163700	38058900	7380	7380	7380	7380	6
183	20241015	163600	38058900	7380	7380	7380	7380	0
184	20241015	163500	38058900	7380	7380	7380	7380	0
185	20241015	163400	38058900	7380	7380	7380	7380	0
186	20241015	163300	38058900	7380	7380	7380	7380	0
187	20241015	163200	38058900	7380	7380	7380	7380	0
188	20241015	163100	38058900	7380	7380	7380	7380	0
189	20241015	163000	38058900	7380	7380	7380	7380	0
190	20241015	162900	38058900	7380	7380	7380	7380	0
191	20241015	162800	38058900	7380	7380	7380	7380	0
192	20241015	162700	38058900	7380	7380	7380	7380	0
193	20241015	162600	38058900	7380	7380	7380	7380	0
194	20241015	162500	38058900	7380	7380	7380	7380	0
195	20241015	162400	38058900	7380	7380	7380	7380	0
196	20241015	162300	38058900	7380	7380	7380	7380	0
197	20241015	162200	38058900	7380	7380	7380	7380	0
198	20241015	162100	38058900	7380	7380	7380	7380	0
199	20241015	162000	38058900	7380	7380	7380	7380	0
200	20241015	161900	38058900	7380	7380	7380	7380	0
201	20241015	161800	38058900	7380	7380	7380	7380	0
202	20241015	161700	38058900	7380	7380	7380	7380	0
203	20241015	161600	38058900	7380	7380	7380	7380	0
204	20241015	161500	38058900	7380	7380	7380	7380	0
205	20241015	161400	38058900	7380	7380	7380	7380	0
206	20241015	161300	38058900	7380	7380	7380	7380	0
207	20241015	161200	38058900	7380	7380	7380	7380	0
208	20241015	161100	38058900	7380	7380	7380	7380	0
209	20241015	161000	38058900	7380	7380	7380	7380	0
210	20241015	160900	38058900	7380	7380	7380	7380	0
211	20241015	160800	38058900	7380	7380	7380	7380	0
212	20241015	160700	38058900	7380	7380	7380	7380	6
213	20241015	160600	38058900	7380	7380	7380	7380	0
214	20241015	160500	38058900	7380	7380	7380	7380	0
215	20241015	160400	38058900	7380	7380	7380	7380	0
216	20241015	160300	38058900	7380	7380	7380	7380	0
217	20241015	160200	38058900	7380	7380	7380	7380	0
218	20241015	160100	38058900	7380	7380	7380	7380	0
219	20241015	160000	38058900	7380	7380	7380	7380	0
220	20241015	155900	38058900	7380	7380	7380	7380	0
221	20241015	155800	38058900	7380	7380	7380	7380	0
222	20241015	155700	38058900	7380	7380	7380	7380	0
223	20241015	155600	38058900	7380	7380	7380	7380	0
224	20241015	155500	38058900	7380	7380	7380	7380	0
225	20241015	155400	38058900	7380	7380	7380	7380	0
226	20241015	155300	38058900	7380	7380	7380	7380	0
227	20241015	155200	38058900	7380	7380	7380	7380	0
228	20241015	155100	38058900	7380	7380	7380	7380	0
229	20241015	155000	38058900	7380	7380	7380	7380	0
230	20241015	154900	38058900	7380	7380	7380	7380	0
231	20241015	154800	38058900	7380	7380	7380	7380	0
232	20241015	154700	38058900	7380	7380	7380	7380	0
233	20241015	154600	38058900	7380	7380	7380	7380	0
234	20241015	154500	38058900	7380	7380	7380	7380	0
235	20241015	154400	38058900	7380	7380	7380	7380	0
236	20241015	154300	38058900	7380	7380	7380	7380	0
237	20241015	154200	38058900	7380	7380	7380	7380	0
238	20241015	154100	38058900	7380	7380	7380	7380	0
239	20241015	154000	38058900	7380	7380	7380	7380	0
240	20241015	153900	38058900	7380	7380	7380	7380	0
241	20241015	153800	38058900	7380	7380	7380	7380	0
242	20241015	153700	38058900	7380	7380	7380	7380	6
243	20241015	153600	38058900	7380	7380	7380	7380	0
244	20241015	153500	38058900	7380	7380	7380	7380	0
245	20241015	153400	38058900	7380	7380	7380	7380	0
246	20241015	153300	38058900	7380	7380	7380	7380	0
247	20241015	153200	38058900	7380	7380	7380	7380	0
248	20241015	153100	38058900	7380	7380	7380	7380	0
249	20241015	153000	38058900	7380	7380	7380	7380	6
250	20241015	152900	38014620	7340	7340	7340	7340	0
251	20241015	152800	38014620	7340	7340	7340	7340	0
252	20241015	152700	38014620	7340	7340	7340	7340	0
253	20241015	152600	38014620	7340	7340	7340	7340	0
254	20241015	152500	38014620	7340	7340	7340	7340	0
255	20241015	152400	38014620	7340	7340	7340	7340	0
256	20241015	152300	38014620	7340	7340	7340	7340	0
257	20241015	152200	38014620	7340	7340	7340	7340	0
258	20241015	152100	38014620	7340	7340	7340	7340	0
259	20241015	152000	38014620	7340	7340	7340	7340	0
260	20241015	151900	38014620	7340	7340	7340	7340	0
261	20241015	151800	38014620	7340	7340	7340	7340	0
262	20241015	151700	38014620	7340	7340	7340	7340	0
263	20241015	151600	38014620	7340	7340	7340	7340	0
264	20241015	151500	38014620	7340	7340	7340	7340	0
265	20241015	151400	38014620	7340	7340	7340	7340	0
266	20241015	151300	38014620	7340	7340	7340	7340	0
267	20241015	151200	38014620	7340	7340	7340	7340	0
268	20241015	151100	38014620	7340	7340	7340	7340	0
269	20241015	151000	38014620	7340	7340	7340	7340	0
270	20241015	150900	38014620	7340	7340	7340	7340	0
271	20241015	150800	38014620	7340	7340	7340	7340	0
272	20241015	150700	38014620	7340	7340	7340	7340	0
273	20241015	150600	38014620	7340	7340	7340	7340	0
274	20241015	150500	38014620	7340	7340	7340	7340	0
275	20241015	150400	38014620	7340	7340	7340	7340	0
276	20241015	150300	38014620	7340	7340	7340	7340	0
277	20241015	150200	38014620	7340	7340	7340	7340	0
278	20241015	150100	38014620	7340	7340	7340	7340	0
279	20241015	150000	38014620	7340	7340	7340	7340	1
280	20241015	145900	38007280	7380	7380	7380	7380	0
281	20241015	145800	38007280	7380	7380	7380	7380	0
282	20241015	145700	38007280	7380	7380	7380	7380	0
283	20241015	145600	38007280	7380	7380	7380	7380	0
284	20241015	145500	38007280	7380	7380	7380	7380	0
285	20241015	145400	38007280	7380	7380	7380	7380	0
286	20241015	145300	38007280	7380	7360	7380	7330	91
287	20241015	145200	37340150	7360	7360	7360	7360	0
288	20241015	145100	37340150	7360	7360	7360	7360	0
289	20241015	145000	37340150	7360	7360	7360	7360	0
290	20241015	144900	37340150	7360	7350	7360	7350	283
291	20241015	144800	35257290	7360	7360	7360	7360	0
292	20241015	144700	35257290	7360	7360	7360	7360	2
293	20241015	144600	35242570	7330	7330	7330	7330	0
294	20241015	144500	35242570	7330	7330	7360	7330	6
295	20241015	144400	35198530	7360	7330	7360	7320	400
296	20241015	144300	32266460	7340	7350	7350	7340	242
297	20241015	144200	30489520	7360	7360	7360	7360	16
298	20241015	144100	30371760	7370	7370	7370	7370	1
299	20241015	144000	30364390	7370	7370	7370	7370	0
300	20241015	143900	30364390	7370	7370	7370	7370	0
301	20241015	143800	30364390	7370	7370	7370	7370	0
302	20241015	143700	30364390	7370	7370	7370	7370	1
303	20241015	143600	30357020	7380	7380	7380	7380	0
304	20241015	143500	30357020	7380	7380	7380	7380	0
305	20241015	143400	30357020	7380	7380	7380	7380	0
306	20241015	143300	30357020	7380	7380	7380	7380	0
307	20241015	143200	30357020	7380	7380	7380	7380	0
308	20241015	143100	30357020	7380	7380	7380	7380	0
309	20241015	143000	30357020	7380	7380	7380	7380	0
310	20241015	142900	30357020	7380	7380	7380	7380	0
311	20241015	142800	30357020	7380	7370	7380	7370	3
312	20241015	142700	30334890	7380	7380	7380	7380	0
313	20241015	142600	30334890	7380	7380	7380	7380	0
314	20241015	142500	30334890	7380	7370	7380	7370	14
315	20241015	142400	30231580	7360	7360	7360	7360	0
316	20241015	142300	30231580	7360	7360	7360	7360	0
317	20241015	142200	30231580	7360	7360	7360	7360	0
318	20241015	142100	30231580	7360	7360	7360	7360	0
319	20241015	142000	30231580	7360	7360	7360	7360	0
320	20241015	141900	30231580	7360	7360	7360	7360	0
321	20241015	141800	30231580	7360	7360	7360	7360	0
322	20241015	141700	30231580	7360	7360	7360	7360	0
323	20241015	141600	30231580	7360	7360	7360	7360	0
324	20241015	141500	30231580	7360	7360	7360	7360	0
325	20241015	141400	30231580	7360	7360	7360	7360	0
326	20241015	141300	30231580	7360	7360	7360	7360	0
327	20241015	141200	30231580	7360	7360	7360	7360	0
328	20241015	141100	30231580	7360	7360	7360	7360	0
329	20241015	141000	30231580	7360	7360	7360	7360	0
330	20241015	140900	30231580	7360	7360	7360	7360	0
331	20241015	140800	30231580	7360	7360	7360	7360	0
332	20241015	140700	30231580	7360	7360	7360	7360	0
333	20241015	140600	30231580	7360	7360	7360	7360	2
334	20241015	140500	30216860	7380	7380	7380	7380	0
335	20241015	140400	30216860	7380	7380	7380	7380	0
336	20241015	140300	30216860	7380	7380	7380	7380	0
337	20241015	140200	30216860	7380	7380	7380	7380	0
338	20241015	140100	30216860	7380	7380	7380	7380	0
339	20241015	140000	30216860	7380	7380	7380	7380	0
340	20241015	135900	30216860	7380	7380	7380	7380	0
341	20241015	135800	30216860	7380	7380	7380	7380	0
342	20241015	135700	30216860	7380	7380	7380	7380	0
343	20241015	135600	30216860	7380	7380	7380	7380	0
344	20241015	135500	30216860	7380	7380	7380	7380	0
345	20241015	135400	30216860	7380	7380	7380	7380	0
346	20241015	135300	30216860	7380	7380	7380	7380	0
347	20241015	135200	30216860	7380	7380	7380	7380	0
348	20241015	135100	30216860	7380	7380	7380	7380	0
349	20241015	135000	30216860	7380	7380	7380	7380	0
350	20241015	134900	30216860	7380	7380	7380	7380	0
351	20241015	134800	30216860	7380	7380	7380	7380	0
352	20241015	134700	30216860	7380	7380	7380	7380	0
353	20241015	134600	30216860	7380	7380	7380	7380	0
354	20241015	134500	30216860	7380	7370	7380	7370	15
355	20241015	134400	30106240	7380	7380	7380	7380	0
356	20241015	134300	30106240	7380	7380	7380	7380	0
357	20241015	134200	30106240	7380	7380	7380	7380	0
358	20241015	134100	30106240	7380	7380	7380	7380	0
359	20241015	134000	30106240	7380	7380	7380	7380	0
360	20241015	133900	30106240	7380	7380	7380	7380	0
361	20241015	133800	30106240	7380	7380	7380	7380	0
362	20241015	133700	30106240	7380	7380	7380	7380	0
363	20241015	133600	30106240	7380	7380	7380	7380	0
364	20241015	133500	30106240	7380	7380	7380	7380	0
365	20241015	133400	30106240	7380	7380	7380	7380	0
366	20241015	133300	30106240	7380	7380	7380	7380	0
367	20241015	133200	30106240	7380	7380	7380	7380	0
368	20241015	133100	30106240	7380	7380	7380	7380	0
369	20241015	133000	30106240	7380	7380	7380	7380	0
370	20241015	132900	30106240	7380	7380	7380	7380	0
371	20241015	132800	30106240	7380	7380	7380	7380	0
372	20241015	132700	30106240	7380	7380	7380	7380	0
373	20241015	132600	30106240	7380	7380	7380	7380	0
374	20241015	132500	30106240	7380	7380	7380	7380	0
375	20241015	132400	30106240	7380	7380	7380	7380	0
376	20241015	132300	30106240	7380	7380	7380	7380	0
377	20241015	132200	30106240	7380	7380	7380	7380	0
378	20241015	132100	30106240	7380	7380	7380	7380	0
379	20241015	132000	30106240	7380	7380	7380	7380	0
380	20241015	131900	30106240	7380	7380	7380	7380	0
381	20241015	131800	30106240	7380	7380	7380	7380	0
382	20241015	131700	30106240	7380	7380	7380	7380	0
383	20241015	131600	30106240	7380	7380	7380	7380	0
384	20241015	131500	30106240	7380	7380	7380	7380	0
385	20241015	131400	30106240	7380	7380	7380	7380	0
386	20241015	131300	30106240	7380	7380	7380	7380	0
387	20241015	131200	30106240	7380	7380	7380	7380	0
388	20241015	131100	30106240	7380	7380	7380	7380	0
389	20241015	131000	30106240	7380	7380	7380	7380	0
390	20241015	130900	30106240	7380	7380	7380	7380	0
391	20241015	130800	30106240	7380	7380	7380	7380	0
392	20241015	130700	30106240	7380	7380	7380	7380	0
393	20241015	130600	30106240	7380	7380	7380	7380	0
394	20241015	130500	30106240	7380	7380	7380	7380	0
395	20241015	130400	30106240	7380	7380	7380	7380	0
396	20241015	130300	30106240	7380	7380	7380	7380	0
397	20241015	130200	30106240	7380	7380	7380	7380	0
398	20241015	130100	30106240	7380	7380	7380	7380	0
399	20241015	130000	30106240	7380	7380	7380	7380	0
400	20241015	125900	30106240	7380	7380	7380	7380	0
401	20241015	125800	30106240	7380	7380	7380	7380	0
402	20241015	125700	30106240	7380	7380	7380	7380	0
403	20241015	125600	30106240	7380	7380	7380	7380	0
404	20241015	125500	30106240	7380	7380	7380	7380	0
405	20241015	125400	30106240	7380	7380	7380	7380	0
406	20241015	125300	30106240	7380	7370	7380	7370	2
407	20241015	125200	30091490	7370	7370	7370	7370	0
408	20241015	125100	30091490	7370	7370	7370	7370	0
409	20241015	125000	30091490	7370	7370	7370	7370	0
410	20241015	124900	30091490	7370	7370	7380	7370	4
411	20241015	124800	30061990	7350	7350	7350	7350	0
412	20241015	124700	30061990	7350	7350	7350	7350	0
413	20241015	124600	30061990	7350	7350	7350	7350	0
414	20241015	124500	30061990	7350	7350	7350	7350	3
415	20241015	124400	30039940	7360	7360	7360	7360	0
416	20241015	124300	30039940	7360	7360	7360	7360	0
417	20241015	124200	30039940	7360	7360	7360	7360	1
418	20241015	124100	30032580	7370	7370	7370	7370	0
419	20241015	124000	30032580	7370	7370	7370	7370	0
420	20241015	123900	30032580	7370	7370	7370	7370	0
421	20241015	123800	30032580	7370	7370	7370	7370	1
422	20241015	123700	30025210	7350	7350	7350	7350	2000
423	20241015	123600	15325210	7350	7350	7350	7350	0
424	20241015	123500	15325210	7350	7350	7350	7350	0
425	20241015	123400	15325210	7350	7350	7350	7350	0
426	20241015	123300	15325210	7350	7350	7350	7350	0
427	20241015	123200	15325210	7350	7350	7350	7350	0
428	20241015	123100	15325210	7350	7350	7350	7350	0
429	20241015	123000	15325210	7350	7350	7350	7350	0
430	20241015	122900	15325210	7350	7350	7350	7350	0
431	20241015	122800	15325210	7350	7350	7350	7350	0
432	20241015	122700	15325210	7350	7350	7350	7350	0
433	20241015	122600	15325210	7350	7350	7350	7350	0
434	20241015	122500	15325210	7350	7350	7350	7350	0
435	20241015	122400	15325210	7350	7350	7350	7350	0
436	20241015	122300	15325210	7350	7350	7350	7350	0
437	20241015	122200	15325210	7350	7350	7350	7350	0
438	20241015	122100	15325210	7350	7370	7370	7350	390
439	20241015	122000	12455370	7370	7370	7370	7370	40
440	20241015	121900	12160570	7390	7390	7390	7390	0
441	20241015	121800	12160570	7390	7390	7390	7390	0
442	20241015	121700	12160570	7390	7390	7390	7390	15
443	20241015	121600	12049720	7390	7390	7390	7390	0
444	20241015	121500	12049720	7390	7390	7390	7390	0
445	20241015	121400	12049720	7390	7390	7390	7390	10
446	20241015	121300	11975820	7390	7390	7390	7390	19
447	20241015	121200	11835410	7390	7390	7390	7390	30
448	20241015	121100	11613710	7390	7390	7390	7390	21
449	20241015	121000	11458520	7380	7380	7380	7380	33
450	20241015	120900	11214980	7370	7370	7370	7370	23
451	20241015	120800	11045470	7370	7360	7370	7360	10
452	20241015	120700	10971780	7370	7370	7370	7370	0
453	20241015	120600	10971780	7370	7370	7370	7370	0
454	20241015	120500	10971780	7370	7370	7370	7370	0
455	20241015	120400	10971780	7370	7370	7370	7370	0
456	20241015	120300	10971780	7370	7370	7370	7370	0
457	20241015	120200	10971780	7370	7370	7370	7370	0
458	20241015	120100	10971780	7370	7370	7370	7370	0
459	20241015	120000	10971780	7370	7370	7370	7370	0
460	20241015	115900	10971780	7370	7370	7370	7370	0
461	20241015	115800	10971780	7370	7370	7370	7370	0
462	20241015	115700	10971780	7370	7370	7370	7370	0
463	20241015	115600	10971780	7370	7370	7370	7370	0
464	20241015	115500	10971780	7370	7360	7370	7360	13
465	20241015	115400	10876080	7350	7350	7350	7350	0
466	20241015	115300	10876080	7350	7350	7350	7350	0
467	20241015	115200	10876080	7350	7350	7350	7350	0
468	20241015	115100	10876080	7350	7350	7350	7350	0
469	20241015	115000	10876080	7350	7350	7350	7350	0
470	20241015	114900	10876080	7350	7350	7350	7350	0
471	20241015	114800	10876080	7350	7350	7350	7350	0
472	20241015	114700	10876080	7350	7350	7350	7350	0
473	20241015	114600	10876080	7350	7350	7350	7350	0
474	20241015	114500	10876080	7350	7350	7350	7350	0
475	20241015	114400	10876080	7350	7350	7350	7350	0
476	20241015	114300	10876080	7350	7350	7350	7350	0
477	20241015	114200	10876080	7350	7350	7350	7350	0
478	20241015	114100	10876080	7350	7350	7350	7350	0
479	20241015	114000	10876080	7350	7350	7350	7350	143
480	20241015	113900	9825030	7350	7350	7350	7350	0
481	20241015	113800	9825030	7350	7350	7350	7350	21
482	20241015	113700	9670680	7360	7360	7360	7360	0
483	20241015	113600	9670680	7360	7360	7360	7360	0
484	20241015	113500	9670680	7360	7360	7360	7360	0
485	20241015	113400	9670680	7360	7360	7360	7360	0
486	20241015	113300	9670680	7360	7360	7360	7360	0
487	20241015	113200	9670680	7360	7360	7360	7360	0
488	20241015	113100	9670680	7360	7360	7360	7360	0
489	20241015	113000	9670680	7360	7360	7360	7360	0
490	20241015	112900	9670680	7360	7360	7360	7360	0
491	20241015	112800	9670680	7360	7360	7360	7360	0
492	20241015	112700	9670680	7360	7360	7360	7360	0
493	20241015	112600	9670680	7360	7360	7360	7360	0
494	20241015	112500	9670680	7360	7360	7360	7360	0
495	20241015	112400	9670680	7360	7360	7360	7360	0
496	20241015	112300	9670680	7360	7360	7360	7360	0
497	20241015	112200	9670680	7360	7360	7360	7360	0
498	20241015	112100	9670680	7360	7360	7360	7360	0
499	20241015	112000	9670680	7360	7360	7360	7360	0
500	20241015	111900	9670680	7360	7360	7360	7360	9
501	20241015	111800	9604440	7370	7370	7370	7370	0
502	20241015	111700	9604440	7370	7370	7370	7370	0
503	20241015	111600	9604440	7370	7370	7370	7370	0
504	20241015	111500	9604440	7370	7370	7370	7370	0
505	20241015	111400	9604440	7370	7370	7370	7370	0
506	20241015	111300	9604440	7370	7370	7370	7370	0
507	20241015	111200	9604440	7370	7370	7370	7370	0
508	20241015	111100	9604440	7370	7370	7370	7370	0
509	20241015	111000	9604440	7370	7370	7370	7370	0
510	20241015	110900	9604440	7370	7370	7370	7370	0
511	20241015	110800	9604440	7370	7350	7370	7350	10
512	20241015	110700	9530770	7370	7370	7370	7370	0
513	20241015	110600	9530770	7370	7370	7370	7370	0
514	20241015	110500	9530770	7370	7370	7370	7370	0
515	20241015	110400	9530770	7370	7370	7370	7370	0
516	20241015	110300	9530770	7370	7370	7370	7370	0
517	20241015	110200	9530770	7370	7370	7370	7370	0
518	20241015	110100	9530770	7370	7370	7370	7370	0
519	20241015	110000	9530770	7370	7370	7370	7370	0
520	20241015	105900	9530770	7370	7370	7370	7370	0
521	20241015	105800	9530770	7370	7370	7370	7370	0
522	20241015	105700	9530770	7370	7370	7370	7370	0
523	20241015	105600	9530770	7370	7370	7370	7370	0
524	20241015	105500	9530770	7370	7370	7370	7370	0
525	20241015	105400	9530770	7370	7370	7370	7370	0
526	20241015	105300	9530770	7370	7370	7370	7370	0
527	20241015	105200	9530770	7370	7370	7370	7370	0
528	20241015	105100	9530770	7370	7370	7370	7370	0
529	20241015	105000	9530770	7370	7360	7370	7360	123
530	20241015	104900	8625480	7350	7350	7350	7350	10
531	20241015	104800	8551980	7350	7350	7350	7350	0
532	20241015	104700	8551980	7350	7350	7350	7350	0
533	20241015	104600	8551980	7350	7350	7350	7350	0
534	20241015	104500	8551980	7350	7350	7350	7350	0
535	20241015	104400	8551980	7350	7350	7350	7350	0
536	20241015	104300	8551980	7350	7350	7350	7350	0
537	20241015	104200	8551980	7350	7350	7350	7350	0
538	20241015	104100	8551980	7350	7350	7350	7350	0
539	20241015	104000	8551980	7350	7350	7350	7350	0
540	20241015	103900	8551980	7350	7350	7350	7350	0
541	20241015	103800	8551980	7350	7350	7350	7350	0
542	20241015	103700	8551980	7350	7350	7350	7350	0
543	20241015	103600	8551980	7350	7350	7350	7350	0
544	20241015	103500	8551980	7350	7350	7350	7350	0
545	20241015	103400	8551980	7350	7350	7350	7350	273
546	20241015	103300	6545430	7350	7350	7350	7350	0
547	20241015	103200	6545430	7350	7350	7350	7350	0
548	20241015	103100	6545430	7350	7350	7350	7350	27
549	20241015	103000	6346980	7360	7360	7360	7360	0
550	20241015	102900	6346980	7360	7360	7360	7360	0
551	20241015	102800	6346980	7360	7360	7360	7360	0
552	20241015	102700	6346980	7360	7360	7360	7360	0
553	20241015	102600	6346980	7360	7360	7360	7360	0
554	20241015	102500	6346980	7360	7360	7360	7360	0
555	20241015	102400	6346980	7360	7360	7360	7360	0
556	20241015	102300	6346980	7360	7360	7360	7360	0
557	20241015	102200	6346980	7360	7360	7360	7360	0
558	20241015	102100	6346980	7360	7360	7360	7360	0
559	20241015	102000	6346980	7360	7360	7360	7360	0
560	20241015	101900	6346980	7360	7360	7360	7360	0
561	20241015	101800	6346980	7360	7360	7360	7360	0
562	20241015	101700	6346980	7360	7360	7360	7360	1
563	20241015	101600	6339620	7360	7360	7360	7360	1
564	20241015	101500	6332260	7360	7360	7360	7360	0
565	20241015	101400	6332260	7360	7360	7360	7360	18
566	20241015	101300	6199780	7360	7360	7360	7360	0
567	20241015	101200	6199780	7360	7350	7360	7350	32
568	20241015	101100	5964270	7360	7360	7360	7360	0
569	20241015	101000	5964270	7360	7360	7360	7360	0
570	20241015	100900	5964270	7360	7360	7360	7360	0
571	20241015	100800	5964270	7360	7360	7360	7360	0
572	20241015	100700	5964270	7360	7360	7360	7360	0
573	20241015	100600	5964270	7360	7360	7360	7360	0
574	20241015	100500	5964270	7360	7360	7360	7360	0
575	20241015	100400	5964270	7360	7360	7360	7360	0
576	20241015	100300	5964270	7360	7360	7360	7360	0
577	20241015	100200	5964270	7360	7360	7360	7360	2
578	20241015	100100	5949550	7350	7350	7350	7350	1
579	20241015	100000	5942200	7380	7380	7380	7380	0
580	20241015	095900	5942200	7380	7380	7380	7380	0
581	20241015	095800	5942200	7380	7380	7380	7380	0
582	20241015	095700	5942200	7380	7380	7380	7380	0
583	20241015	095600	5942200	7380	7380	7380	7380	0
584	20241015	095500	5942200	7380	7360	7380	7360	3
585	20241015	095400	5920080	7350	7350	7350	7350	0
586	20241015	095300	5920080	7350	7350	7350	7350	0
587	20241015	095200	5920080	7350	7350	7350	7350	0
588	20241015	095100	5920080	7350	7350	7350	7350	1
589	20241015	095000	5912730	7360	7360	7360	7360	0
590	20241015	094900	5912730	7360	7360	7360	7360	0
591	20241015	094800	5912730	7360	7360	7360	7360	1
592	20241015	094700	5905370	7380	7380	7380	7380	0
593	20241015	094600	5905370	7380	7380	7380	7380	0
594	20241015	094500	5905370	7380	7380	7380	7380	0
595	20241015	094400	5905370	7380	7380	7380	7380	0
596	20241015	094300	5905370	7380	7380	7380	7380	0
597	20241015	094200	5905370	7380	7360	7380	7360	3
598	20241015	094100	5883250	7370	7360	7370	7360	2
599	20241015	094000	5868520	7350	7350	7350	7350	234
600	20241015	093900	4148620	7370	7370	7370	7370	0
601	20241015	093800	4148620	7370	7360	7370	7360	30
602	20241015	093700	3927810	7370	7360	7370	7360	39
603	20241015	093600	3640730	7360	7330	7360	7330	138
604	20241015	093500	2629160	7320	7320	7320	7320	0
605	20241015	093400	2629160	7320	7320	7320	7320	0
606	20241015	093300	2629160	7320	7320	7320	7320	0
607	20241015	093200	2629160	7320	7330	7330	7320	200
608	20241015	093100	1165060	7300	7300	7300	7300	0
609	20241015	093000	1165060	7300	7300	7300	7300	0
610	20241015	092900	1165060	7300	7300	7300	7300	0
611	20241015	092800	1165060	7300	7300	7300	7300	0
612	20241015	092700	1165060	7300	7300	7300	7300	0
613	20241015	092600	1165060	7300	7300	7300	7300	0
614	20241015	092500	1165060	7300	7300	7300	7300	0
615	20241015	092400	1165060	7300	7300	7300	7300	0
616	20241015	092300	1165060	7300	7300	7300	7300	0
617	20241015	092200	1165060	7300	7300	7300	7300	2
618	20241015	092100	1150460	7360	7350	7360	7350	50
619	20241015	092000	782940	7280	7280	7280	7280	0
620	20241015	091900	782940	7280	7280	7280	7280	0
621	20241015	091800	782940	7280	7280	7280	7280	0
622	20241015	091700	782940	7280	7280	7280	7280	0
623	20241015	091600	782940	7280	7280	7280	7280	0
624	20241015	091500	782940	7280	7280	7280	7280	0
625	20241015	091400	782940	7280	7280	7280	7280	0
626	20241015	091300	782940	7280	7280	7280	7280	0
627	20241015	091200	782940	7280	7280	7280	7280	0
628	20241015	091100	782940	7280	7280	7280	7280	0
629	20241015	091000	782940	7280	7280	7280	7280	0
630	20241015	090900	782940	7280	7280	7280	7280	28
631	20241015	090800	579100	7350	7330	7350	7330	21
632	20241015	090700	425010	7330	7330	7330	7330	0
633	20241015	090600	425010	7330	7330	7330	7330	0
634	20241015	090500	425010	7330	7330	7330	7330	0
635	20241015	090400	425010	7330	7330	7330	7330	0
636	20241015	090300	425010	7330	7330	7330	7330	0
637	20241015	090200	425010	7330	7330	7330	7330	0
638	20241015	090100	425010	7330	7320	7330	7320	28
639	20241015	090000	219900	7330	7330	7330	7330	30