KissMeData/016100/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	190500	69850010	2985	2985	2985	2985	1954
3	20241007	190400	69850010	2985	2985	2985	2985	0
4	20241007	190300	69850010	2985	2985	2985	2985	0
5	20241007	190200	69850010	2985	2985	2985	2985	0
6	20241007	190100	69850010	2985	2985	2985	2985	0
7	20241007	190000	69850010	2985	2985	2985	2985	0
8	20241007	185900	69850010	2985	2985	2985	2985	0
9	20241007	185800	69850010	2985	2985	2985	2985	0
10	20241007	185700	69850010	2985	2985	2985	2985	0
11	20241007	185600	69850010	2985	2985	2985	2985	0
12	20241007	185500	69850010	2985	2985	2985	2985	0
13	20241007	185400	69850010	2985	2985	2985	2985	0
14	20241007	185300	69850010	2985	2985	2985	2985	0
15	20241007	185200	69850010	2985	2985	2985	2985	0
16	20241007	185100	69850010	2985	2985	2985	2985	0
17	20241007	185000	69850010	2985	2985	2985	2985	0
18	20241007	184900	69850010	2985	2985	2985	2985	0
19	20241007	184800	69850010	2985	2985	2985	2985	0
20	20241007	184700	69850010	2985	2985	2985	2985	0
21	20241007	184600	69850010	2985	2985	2985	2985	0
22	20241007	184500	69850010	2985	2985	2985	2985	0
23	20241007	184400	69850010	2985	2985	2985	2985	0
24	20241007	184300	69850010	2985	2985	2985	2985	0
25	20241007	184200	69850010	2985	2985	2985	2985	0
26	20241007	184100	69850010	2985	2985	2985	2985	0
27	20241007	184000	69850010	2985	2985	2985	2985	0
28	20241007	183900	69850010	2985	2985	2985	2985	0
29	20241007	183800	69850010	2985	2985	2985	2985	0
30	20241007	183700	69850010	2985	2985	2985	2985	0
31	20241007	183600	69850010	2985	2985	2985	2985	0
32	20241007	183500	69850010	2985	2985	2985	2985	1954
33	20241007	183400	69850010	2985	2985	2985	2985	0
34	20241007	183300	69850010	2985	2985	2985	2985	0
35	20241007	183200	69850010	2985	2985	2985	2985	0
36	20241007	183100	69850010	2985	2985	2985	2985	0
37	20241007	183000	69850010	2985	2985	2985	2985	0
38	20241007	182900	69850010	2985	2985	2985	2985	0
39	20241007	182800	69850010	2985	2985	2985	2985	0
40	20241007	182700	69850010	2985	2985	2985	2985	0
41	20241007	182600	69850010	2985	2985	2985	2985	0
42	20241007	182500	69850010	2985	2985	2985	2985	0
43	20241007	182400	69850010	2985	2985	2985	2985	0
44	20241007	182300	69850010	2985	2985	2985	2985	0
45	20241007	182200	69850010	2985	2985	2985	2985	0
46	20241007	182100	69850010	2985	2985	2985	2985	0
47	20241007	182000	69850010	2985	2985	2985	2985	0
48	20241007	181900	69850010	2985	2985	2985	2985	0
49	20241007	181800	69850010	2985	2985	2985	2985	0
50	20241007	181700	69850010	2985	2985	2985	2985	0
51	20241007	181600	69850010	2985	2985	2985	2985	0
52	20241007	181500	69850010	2985	2985	2985	2985	0
53	20241007	181400	69850010	2985	2985	2985	2985	0
54	20241007	181300	69850010	2985	2985	2985	2985	0
55	20241007	181200	69850010	2985	2985	2985	2985	0
56	20241007	181100	69850010	2985	2985	2985	2985	0
57	20241007	181000	69850010	2985	2985	2985	2985	0
58	20241007	180900	69850010	2985	2985	2985	2985	0
59	20241007	180800	69850010	2985	2985	2985	2985	0
60	20241007	180700	69850010	2985	2985	2985	2985	0
61	20241007	180600	69850010	2985	2985	2985	2985	0
62	20241007	180500	69850010	2985	2985	2985	2985	1954
63	20241007	180400	69850010	2985	2985	2985	2985	0
64	20241007	180300	69850010	2985	2985	2985	2985	0
65	20241007	180200	69850010	2985	2985	2985	2985	0
66	20241007	180100	69850010	2985	2985	2985	2985	0
67	20241007	180000	69850010	2985	2985	2985	2985	0
68	20241007	175900	69850010	2985	2985	2985	2985	0
69	20241007	175800	69850010	2985	2985	2985	2985	0
70	20241007	175700	69850010	2985	2985	2985	2985	0
71	20241007	175600	69850010	2985	2985	2985	2985	0
72	20241007	175500	69850010	2985	2985	2985	2985	0
73	20241007	175400	69850010	2985	2985	2985	2985	0
74	20241007	175300	69850010	2985	2985	2985	2985	0
75	20241007	175200	69850010	2985	2985	2985	2985	0
76	20241007	175100	69850010	2985	2985	2985	2985	0
77	20241007	175000	69850010	2985	2985	2985	2985	0
78	20241007	174900	69850010	2985	2985	2985	2985	0
79	20241007	174800	69850010	2985	2985	2985	2985	0
80	20241007	174700	69850010	2985	2985	2985	2985	0
81	20241007	174600	69850010	2985	2985	2985	2985	0
82	20241007	174500	69850010	2985	2985	2985	2985	0
83	20241007	174400	69850010	2985	2985	2985	2985	0
84	20241007	174300	69850010	2985	2985	2985	2985	0
85	20241007	174200	69850010	2985	2985	2985	2985	0
86	20241007	174100	69850010	2985	2985	2985	2985	0
87	20241007	174000	69850010	2985	2985	2985	2985	0
88	20241007	173900	69850010	2985	2985	2985	2985	0
89	20241007	173800	69850010	2985	2985	2985	2985	0
90	20241007	173700	69850010	2985	2985	2985	2985	0
91	20241007	173600	69850010	2985	2985	2985	2985	0
92	20241007	173500	69850010	2985	2985	2985	2985	1954
93	20241007	173400	69850010	2985	2985	2985	2985	0
94	20241007	173300	69850010	2985	2985	2985	2985	0
95	20241007	173200	69850010	2985	2985	2985	2985	0
96	20241007	173100	69850010	2985	2985	2985	2985	0
97	20241007	173000	69850010	2985	2985	2985	2985	0
98	20241007	172900	69850010	2985	2985	2985	2985	0
99	20241007	172800	69850010	2985	2985	2985	2985	0
100	20241007	172700	69850010	2985	2985	2985	2985	0
101	20241007	172600	69850010	2985	2985	2985	2985	0
102	20241007	172500	69850010	2985	2985	2985	2985	0
103	20241007	172400	69850010	2985	2985	2985	2985	0
104	20241007	172300	69850010	2985	2985	2985	2985	0
105	20241007	172200	69850010	2985	2985	2985	2985	0
106	20241007	172100	69850010	2985	2985	2985	2985	0
107	20241007	172000	69850010	2985	2985	2985	2985	0
108	20241007	171900	69850010	2985	2985	2985	2985	0
109	20241007	171800	69850010	2985	2985	2985	2985	0
110	20241007	171700	69850010	2985	2985	2985	2985	0
111	20241007	171600	69850010	2985	2985	2985	2985	0
112	20241007	171500	69850010	2985	2985	2985	2985	0
113	20241007	171400	69850010	2985	2985	2985	2985	0
114	20241007	171300	69850010	2985	2985	2985	2985	0
115	20241007	171200	69850010	2985	2985	2985	2985	0
116	20241007	171100	69850010	2985	2985	2985	2985	0
117	20241007	171000	69850010	2985	2985	2985	2985	0
118	20241007	170900	69850010	2985	2985	2985	2985	0
119	20241007	170800	69850010	2985	2985	2985	2985	0
120	20241007	170700	69850010	2985	2985	2985	2985	0
121	20241007	170600	69850010	2985	2985	2985	2985	0
122	20241007	170500	69850010	2985	2985	2985	2985	1954
123	20241007	170400	69850010	2985	2985	2985	2985	0
124	20241007	170300	69850010	2985	2985	2985	2985	0
125	20241007	170200	69850010	2985	2985	2985	2985	0
126	20241007	170100	69850010	2985	2985	2985	2985	0
127	20241007	170000	69850010	2985	2985	2985	2985	0
128	20241007	165900	69850010	2985	2985	2985	2985	0
129	20241007	165800	69850010	2985	2985	2985	2985	0
130	20241007	165700	69850010	2985	2985	2985	2985	0
131	20241007	165600	69850010	2985	2985	2985	2985	0
132	20241007	165500	69850010	2985	2985	2985	2985	0
133	20241007	165400	69850010	2985	2985	2985	2985	0
134	20241007	165300	69850010	2985	2985	2985	2985	0
135	20241007	165200	69850010	2985	2985	2985	2985	0
136	20241007	165100	69850010	2985	2985	2985	2985	0
137	20241007	165000	69850010	2985	2985	2985	2985	0
138	20241007	164900	69850010	2985	2985	2985	2985	0
139	20241007	164800	69850010	2985	2985	2985	2985	0
140	20241007	164700	69850010	2985	2985	2985	2985	0
141	20241007	164600	69850010	2985	2985	2985	2985	0
142	20241007	164500	69850010	2985	2985	2985	2985	0
143	20241007	164400	69850010	2985	2985	2985	2985	0
144	20241007	164300	69850010	2985	2985	2985	2985	0
145	20241007	164200	69850010	2985	2985	2985	2985	0
146	20241007	164100	69850010	2985	2985	2985	2985	0
147	20241007	164000	69850010	2985	2985	2985	2985	0
148	20241007	163900	69850010	2985	2985	2985	2985	0
149	20241007	163800	69850010	2985	2985	2985	2985	0
150	20241007	163700	69850010	2985	2985	2985	2985	0
151	20241007	163600	69850010	2985	2985	2985	2985	0
152	20241007	163500	69850010	2985	2985	2985	2985	1954
153	20241007	163400	69850010	2985	2985	2985	2985	0
154	20241007	163300	69850010	2985	2985	2985	2985	0
155	20241007	163200	69850010	2985	2985	2985	2985	0
156	20241007	163100	69850010	2985	2985	2985	2985	0
157	20241007	163000	69850010	2985	2985	2985	2985	0
158	20241007	162900	69850010	2985	2985	2985	2985	0
159	20241007	162800	69850010	2985	2985	2985	2985	0
160	20241007	162700	69850010	2985	2985	2985	2985	0
161	20241007	162600	69850010	2985	2985	2985	2985	0
162	20241007	162500	69850010	2985	2985	2985	2985	0
163	20241007	162400	69850010	2985	2985	2985	2985	0
164	20241007	162300	69850010	2985	2985	2985	2985	0
165	20241007	162200	69850010	2985	2985	2985	2985	0
166	20241007	162100	69850010	2985	2985	2985	2985	0
167	20241007	162000	69850010	2985	2985	2985	2985	0
168	20241007	161900	69850010	2985	2985	2985	2985	0
169	20241007	161800	69850010	2985	2985	2985	2985	0
170	20241007	161700	69850010	2985	2985	2985	2985	0
171	20241007	161600	69850010	2985	2985	2985	2985	0
172	20241007	161500	69850010	2985	2985	2985	2985	0
173	20241007	161400	69850010	2985	2985	2985	2985	0
174	20241007	161300	69850010	2985	2985	2985	2985	0
175	20241007	161200	69850010	2985	2985	2985	2985	0
176	20241007	161100	69850010	2985	2985	2985	2985	0
177	20241007	161000	69850010	2985	2985	2985	2985	0
178	20241007	160900	69850010	2985	2985	2985	2985	0
179	20241007	160800	69850010	2985	2985	2985	2985	0
180	20241007	160700	69850010	2985	2985	2985	2985	0
181	20241007	160600	69850010	2985	2985	2985	2985	0
182	20241007	160500	69850010	2985	2985	2985	2985	1954
183	20241007	160400	69850010	2985	2985	2985	2985	0
184	20241007	160300	69850010	2985	2985	2985	2985	0
185	20241007	160200	69850010	2985	2985	2985	2985	0
186	20241007	160100	69850010	2985	2985	2985	2985	0
187	20241007	160000	69850010	2985	2985	2985	2985	0
188	20241007	155900	69850010	2985	2985	2985	2985	0
189	20241007	155800	69850010	2985	2985	2985	2985	0
190	20241007	155700	69850010	2985	2985	2985	2985	0
191	20241007	155600	69850010	2985	2985	2985	2985	0
192	20241007	155500	69850010	2985	2985	2985	2985	0
193	20241007	155400	69850010	2985	2985	2985	2985	0
194	20241007	155300	69850010	2985	2985	2985	2985	0
195	20241007	155200	69850010	2985	2985	2985	2985	0
196	20241007	155100	69850010	2985	2985	2985	2985	0
197	20241007	155000	69850010	2985	2985	2985	2985	0
198	20241007	154900	69850010	2985	2985	2985	2985	0
199	20241007	154800	69850010	2985	2985	2985	2985	0
200	20241007	154700	69850010	2985	2985	2985	2985	0
201	20241007	154600	69850010	2985	2985	2985	2985	0
202	20241007	154500	69850010	2985	2985	2985	2985	0
203	20241007	154400	69850010	2985	2985	2985	2985	0
204	20241007	154300	69850010	2985	2985	2985	2985	0
205	20241007	154200	69850010	2985	2985	2985	2985	0
206	20241007	154100	69850010	2985	2985	2985	2985	0
207	20241007	154000	69850010	2985	2985	2985	2985	0
208	20241007	153900	69850010	2985	2985	2985	2985	0
209	20241007	153800	69850010	2985	2985	2985	2985	0
210	20241007	153700	69850010	2985	2985	2985	2985	0
211	20241007	153600	69850010	2985	2985	2985	2985	0
212	20241007	153500	69850010	2985	2985	2985	2985	1954
213	20241007	153400	69850010	2985	2985	2985	2985	0
214	20241007	153300	69850010	2985	2985	2985	2985	0
215	20241007	153200	69850010	2985	2985	2985	2985	0
216	20241007	153100	69850010	2985	2985	2985	2985	0
217	20241007	153000	69850010	2985	2985	2985	2985	1954
218	20241007	152900	64017320	2985	2985	2985	2985	0
219	20241007	152800	64017320	2985	2985	2985	2985	0
220	20241007	152700	64017320	2985	2985	2985	2985	0
221	20241007	152600	64017320	2985	2985	2985	2985	0
222	20241007	152500	64017320	2985	2985	2985	2985	0
223	20241007	152400	64017320	2985	2985	2985	2985	0
224	20241007	152300	64017320	2985	2985	2985	2985	0
225	20241007	152200	64017320	2985	2985	2985	2985	0
226	20241007	152100	64017320	2985	2985	2985	2985	0
227	20241007	152000	64017320	2985	2985	2985	2985	0
228	20241007	151900	64017320	2985	2985	2985	2985	100
229	20241007	151800	63718820	2985	2985	2985	2985	18
230	20241007	151700	63665090	2985	2985	2985	2985	36
231	20241007	151600	63557630	2985	2985	2985	2985	0
232	20241007	151500	63557630	2985	2985	2985	2985	0
233	20241007	151400	63557630	2985	2985	2985	2985	0
234	20241007	151300	63557630	2985	2980	2985	2980	111
235	20241007	151200	63226710	2980	2980	2980	2980	0
236	20241007	151100	63226710	2980	2980	2980	2980	0
237	20241007	151000	63226710	2980	2980	2980	2980	0
238	20241007	150900	63226710	2980	2980	2980	2980	10
239	20241007	150800	63196910	2980	2980	2980	2980	269
240	20241007	150700	62395290	2980	2980	2980	2980	0
241	20241007	150600	62395290	2980	2980	2980	2980	0
242	20241007	150500	62395290	2980	2980	2980	2980	0
243	20241007	150400	62395290	2980	2975	2980	2975	51
244	20241007	150300	62243560	2980	2980	2980	2980	1
245	20241007	150200	62240580	2975	2975	2975	2975	450
246	20241007	150100	60901830	2980	2980	2980	2980	0
247	20241007	150000	60901830	2980	2980	2980	2980	0
248	20241007	145900	60901830	2980	2980	2980	2980	91
249	20241007	145800	60630650	2980	2980	2980	2980	0
250	20241007	145700	60630650	2980	2980	2980	2980	0
251	20241007	145600	60630650	2980	2980	2980	2980	0
252	20241007	145500	60630650	2980	2980	2980	2980	0
253	20241007	145400	60630650	2980	2980	2980	2980	0
254	20241007	145300	60630650	2980	2980	2980	2980	0
255	20241007	145200	60630650	2980	2980	2980	2980	0
256	20241007	145100	60630650	2980	2980	2980	2980	0
257	20241007	145000	60630650	2980	2980	2980	2980	63
258	20241007	144900	60442910	2980	2980	2980	2980	10
259	20241007	144800	60413110	2980	2980	2980	2980	0
260	20241007	144700	60413110	2980	2980	2980	2980	0
261	20241007	144600	60413110	2980	2980	2980	2980	0
262	20241007	144500	60413110	2980	2980	2980	2980	0
263	20241007	144400	60413110	2980	2980	2980	2980	0
264	20241007	144300	60413110	2980	2980	2980	2980	0
265	20241007	144200	60413110	2980	2980	2980	2980	0
266	20241007	144100	60413110	2980	2980	2980	2980	0
267	20241007	144000	60413110	2980	2980	2980	2980	0
268	20241007	143900	60413110	2980	2980	2980	2980	0
269	20241007	143800	60413110	2980	2980	2980	2980	0
270	20241007	143700	60413110	2980	2975	2980	2975	65
271	20241007	143600	60219730	2975	2975	2975	2975	0
272	20241007	143500	60219730	2975	2975	2975	2975	0
273	20241007	143400	60219730	2975	2975	2975	2975	18
274	20241007	143300	60166180	2975	2975	2975	2975	0
275	20241007	143200	60166180	2975	2975	2975	2975	0
276	20241007	143100	60166180	2975	2975	2975	2975	0
277	20241007	143000	60166180	2975	2975	2975	2975	0
278	20241007	142900	60166180	2975	2975	2975	2975	25
279	20241007	142800	60091805	2975	2975	2975	2975	5
280	20241007	142700	60076930	2975	2975	2975	2975	0
281	20241007	142600	60076930	2975	2975	2975	2975	0
282	20241007	142500	60076930	2975	2975	2975	2975	5
283	20241007	142400	60062055	2975	2975	2975	2975	0
284	20241007	142300	60062055	2975	2975	2975	2975	0
285	20241007	142200	60062055	2975	2975	2975	2975	0
286	20241007	142100	60062055	2975	2975	2975	2975	0
287	20241007	142000	60062055	2975	2960	2975	2945	1801
288	20241007	141900	54746620	2980	2980	2980	2980	0
289	20241007	141800	54746620	2980	2980	2980	2980	0
290	20241007	141700	54746620	2980	2980	2980	2980	0
291	20241007	141600	54746620	2980	2980	2980	2980	0
292	20241007	141500	54746620	2980	2980	2980	2980	0
293	20241007	141400	54746620	2980	2960	2980	2960	9
294	20241007	141300	54719960	2980	2980	2980	2980	0
295	20241007	141200	54719960	2980	2980	2980	2980	0
296	20241007	141100	54719960	2980	2980	2980	2980	0
297	20241007	141000	54719960	2980	2980	2980	2980	0
298	20241007	140900	54719960	2980	2980	2980	2980	0
299	20241007	140800	54719960	2980	2980	2980	2980	0
300	20241007	140700	54719960	2980	2965	2980	2960	346
301	20241007	140600	53694980	2980	2980	2980	2980	0
302	20241007	140500	53694980	2980	2980	2980	2980	0
303	20241007	140400	53694980	2980	2980	2980	2980	15
304	20241007	140300	53650280	2985	2985	2985	2985	0
305	20241007	140200	53650280	2985	2985	2985	2985	0
306	20241007	140100	53650280	2985	2985	2985	2985	0
307	20241007	140000	53650280	2985	2985	2985	2985	0
308	20241007	135900	53650280	2985	2985	2985	2985	0
309	20241007	135800	53650280	2985	2985	2985	2985	50
310	20241007	135700	53501030	2985	2985	2985	2985	50
311	20241007	135600	53351780	2990	2990	2990	2990	0
312	20241007	135500	53351780	2990	2990	2990	2990	135
313	20241007	135400	52948130	2985	2985	2985	2985	100
314	20241007	135300	52649630	2990	2990	2990	2990	0
315	20241007	135200	52649630	2990	2990	2990	2990	0
316	20241007	135100	52649630	2990	2990	2990	2990	0
317	20241007	135000	52649630	2990	2990	2990	2990	0
318	20241007	134900	52649630	2990	2990	2990	2990	0
319	20241007	134800	52649630	2990	2990	2990	2990	0
320	20241007	134700	52649630	2990	2990	2990	2990	0
321	20241007	134600	52649630	2990	2990	2990	2990	0
322	20241007	134500	52649630	2990	2990	2990	2990	0
323	20241007	134400	52649630	2990	2990	2990	2990	0
324	20241007	134300	52649630	2990	2990	2990	2990	0
325	20241007	134200	52649630	2990	2990	2990	2990	0
326	20241007	134100	52649630	2990	2990	2990	2990	0
327	20241007	134000	52649630	2990	2990	2990	2990	0
328	20241007	133900	52649630	2990	2990	2990	2990	0
329	20241007	133800	52649630	2990	2990	2990	2990	0
330	20241007	133700	52649630	2990	2990	2990	2990	0
331	20241007	133600	52649630	2990	2990	2990	2990	0
332	20241007	133500	52649630	2990	2990	2990	2990	0
333	20241007	133400	52649630	2990	2990	2990	2990	0
334	20241007	133300	52649630	2990	2990	2990	2990	0
335	20241007	133200	52649630	2990	2990	2990	2990	0
336	20241007	133100	52649630	2990	2990	2990	2990	0
337	20241007	133000	52649630	2990	2990	2990	2990	0
338	20241007	132900	52649630	2990	2990	2990	2990	0
339	20241007	132800	52649630	2990	2990	2990	2990	0
340	20241007	132700	52649630	2990	2990	2990	2990	0
341	20241007	132600	52649630	2990	2990	2990	2990	0
342	20241007	132500	52649630	2990	2990	2990	2990	0
343	20241007	132400	52649630	2990	2990	2990	2990	1
344	20241007	132300	52646640	2985	2985	2985	2985	209
345	20241007	132200	52022775	2985	2985	2985	2985	0
346	20241007	132100	52022775	2985	2985	2985	2985	0
347	20241007	132000	52022775	2985	2985	2985	2985	0
348	20241007	131900	52022775	2985	2985	2985	2985	0
349	20241007	131800	52022775	2985	2985	2985	2985	0
350	20241007	131700	52022775	2985	2980	2985	2980	2
351	20241007	131600	52016810	2965	2965	2965	2965	999
352	20241007	131500	49054775	2965	2965	2965	2965	0
353	20241007	131400	49054775	2965	2960	2965	2960	248
354	20241007	131300	48320690	2960	2960	2960	2960	0
355	20241007	131200	48320690	2960	2960	2960	2960	0
356	20241007	131100	48320690	2960	2960	2960	2960	0
357	20241007	131000	48320690	2960	2960	2960	2960	0
358	20241007	130900	48320690	2960	2960	2960	2960	0
359	20241007	130800	48320690	2960	2960	2960	2960	0
360	20241007	130700	48320690	2960	2960	2960	2960	0
361	20241007	130600	48320690	2960	2960	2960	2960	0
362	20241007	130500	48320690	2960	2960	2960	2960	0
363	20241007	130400	48320690	2960	2960	2960	2960	0
364	20241007	130300	48320690	2960	2960	2960	2960	0
365	20241007	130200	48320690	2960	2960	2960	2960	0
366	20241007	130100	48320690	2960	2960	2960	2960	0
367	20241007	130000	48320690	2960	2960	2960	2960	1
368	20241007	125900	48317730	2955	2955	2955	2955	0
369	20241007	125800	48317730	2955	2955	2955	2955	0
370	20241007	125700	48317730	2955	2960	2960	2955	201
371	20241007	125600	47722775	2960	2960	2960	2960	0
372	20241007	125500	47722775	2960	2960	2960	2960	0
373	20241007	125400	47722775	2960	2960	2960	2960	0
374	20241007	125300	47722775	2960	2960	2960	2960	0
375	20241007	125200	47722775	2960	2960	2960	2960	0
376	20241007	125100	47722775	2960	2960	2960	2960	0
377	20241007	125000	47722775	2960	2960	2960	2960	0
378	20241007	124900	47722775	2960	2960	2960	2960	300
379	20241007	124800	46834775	2960	2960	2960	2960	0
380	20241007	124700	46834775	2960	2960	2960	2960	0
381	20241007	124600	46834775	2960	2960	2960	2960	0
382	20241007	124500	46834775	2960	2960	2960	2960	0
383	20241007	124400	46834775	2960	2960	2960	2960	0
384	20241007	124300	46834775	2960	2960	2960	2960	0
385	20241007	124200	46834775	2960	2960	2960	2960	3
386	20241007	124100	46825895	2960	2960	2960	2960	0
387	20241007	124000	46825895	2960	2960	2960	2960	0
388	20241007	123900	46825895	2960	2960	2960	2960	0
389	20241007	123800	46825895	2960	2960	2960	2960	0
390	20241007	123700	46825895	2960	2960	2960	2960	0
391	20241007	123600	46825895	2960	2960	2960	2960	201
392	20241007	123500	46230935	2960	2960	2960	2960	0
393	20241007	123400	46230935	2960	2960	2960	2960	0
394	20241007	123300	46230935	2960	2960	2960	2960	0
395	20241007	123200	46230935	2960	2960	2960	2960	0
396	20241007	123100	46230935	2960	2960	2960	2960	0
397	20241007	123000	46230935	2960	2960	2960	2960	0
398	20241007	122900	46230935	2960	2960	2960	2960	0
399	20241007	122800	46230935	2960	2960	2960	2960	0
400	20241007	122700	46230935	2960	2960	2960	2960	0
401	20241007	122600	46230935	2960	2960	2960	2960	0
402	20241007	122500	46230935	2960	2950	2960	2950	120
403	20241007	122400	45876925	2960	2960	2960	2960	0
404	20241007	122300	45876925	2960	2960	2960	2960	0
405	20241007	122200	45876925	2960	2960	2960	2960	0
406	20241007	122100	45876925	2960	2960	2960	2960	0
407	20241007	122000	45876925	2960	2960	2960	2960	0
408	20241007	121900	45876925	2960	2960	2960	2960	0
409	20241007	121800	45876925	2960	2960	2960	2960	0
410	20241007	121700	45876925	2960	2960	2960	2960	20
411	20241007	121600	45817725	2960	2960	2960	2960	3
412	20241007	121500	45808845	2960	2960	2960	2960	0
413	20241007	121400	45808845	2960	2960	2960	2960	0
414	20241007	121300	45808845	2960	2960	2960	2960	0
415	20241007	121200	45808845	2960	2960	2960	2960	0
416	20241007	121100	45808845	2960	2960	2960	2960	0
417	20241007	121000	45808845	2960	2955	2960	2955	243
418	20241007	120900	45090660	2955	2955	2955	2955	0
419	20241007	120800	45090660	2955	2955	2955	2955	0
420	20241007	120700	45090660	2955	2955	2955	2955	0
421	20241007	120600	45090660	2955	2955	2955	2955	0
422	20241007	120500	45090660	2955	2955	2955	2955	0
423	20241007	120400	45090660	2955	2955	2955	2955	0
424	20241007	120300	45090660	2955	2955	2955	2955	0
425	20241007	120200	45090660	2955	2955	2955	2955	0
426	20241007	120100	45090660	2955	2955	2955	2955	0
427	20241007	120000	45090660	2955	2955	2955	2955	0
428	20241007	115900	45090660	2955	2955	2955	2955	0
429	20241007	115800	45090660	2955	2955	2955	2955	0
430	20241007	115700	45090660	2955	2955	2955	2955	0
431	20241007	115600	45090660	2955	2955	2955	2955	0
432	20241007	115500	45090660	2955	2955	2955	2955	0
433	20241007	115400	45090660	2955	2955	2955	2955	0
434	20241007	115300	45090660	2955	2955	2955	2955	0
435	20241007	115200	45090660	2955	2955	2955	2955	0
436	20241007	115100	45090660	2955	2955	2955	2955	0
437	20241007	115000	45090660	2955	2955	2955	2955	0
438	20241007	114900	45090660	2955	2955	2955	2955	0
439	20241007	114800	45090660	2955	2955	2955	2955	100
440	20241007	114700	44795160	2955	2955	2955	2955	101
441	20241007	114600	44496705	2955	2955	2955	2955	100
442	20241007	114500	44201205	2955	2955	2955	2955	0
443	20241007	114400	44201205	2955	2955	2955	2955	0
444	20241007	114300	44201205	2955	2955	2955	2955	0
445	20241007	114200	44201205	2955	2955	2955	2955	0
446	20241007	114100	44201205	2955	2955	2955	2955	0
447	20241007	114000	44201205	2955	2955	2955	2955	0
448	20241007	113900	44201205	2955	2950	2955	2950	301
449	20241007	113800	43313250	2955	2955	2955	2955	0
450	20241007	113700	43313250	2955	2955	2955	2955	0
451	20241007	113600	43313250	2955	2955	2955	2955	0
452	20241007	113500	43313250	2955	2955	2955	2955	0
453	20241007	113400	43313250	2955	2955	2955	2955	0
454	20241007	113300	43313250	2955	2955	2955	2955	0
455	20241007	113200	43313250	2955	2955	2955	2955	0
456	20241007	113100	43313250	2955	2955	2955	2955	0
457	20241007	113000	43313250	2955	2955	2955	2955	0
458	20241007	112900	43313250	2955	2955	2955	2955	0
459	20241007	112800	43313250	2955	2955	2955	2955	0
460	20241007	112700	43313250	2955	2955	2955	2955	0
461	20241007	112600	43313250	2955	2955	2955	2955	0
462	20241007	112500	43313250	2955	2955	2955	2955	1
463	20241007	112400	43310295	2950	2950	2950	2950	0
464	20241007	112300	43310295	2950	2950	2950	2950	0
465	20241007	112200	43310295	2950	2950	2950	2950	0
466	20241007	112100	43310295	2950	2950	2950	2950	0
467	20241007	112000	43310295	2950	2950	2950	2950	0
468	20241007	111900	43310295	2950	2950	2950	2950	0
469	20241007	111800	43310295	2950	2950	2950	2950	0
470	20241007	111700	43310295	2950	2950	2950	2950	0
471	20241007	111600	43310295	2950	2950	2950	2950	2
472	20241007	111500	43304395	2955	2955	2955	2955	18
473	20241007	111400	43251205	2955	2955	2955	2955	18
474	20241007	111300	43198015	2950	2950	2950	2950	0
475	20241007	111200	43198015	2950	2950	2950	2950	0
476	20241007	111100	43198015	2950	2950	2950	2950	0
477	20241007	111000	43198015	2950	2950	2950	2950	0
478	20241007	110900	43198015	2950	2950	2950	2950	0
479	20241007	110800	43198015	2950	2950	2950	2950	0
480	20241007	110700	43198015	2950	2950	2950	2950	0
481	20241007	110600	43198015	2950	2950	2950	2950	25
482	20241007	110500	43124265	2950	2950	2950	2950	0
483	20241007	110400	43124265	2950	2950	2950	2950	10
484	20241007	110300	43094765	2950	2950	2950	2950	0
485	20241007	110200	43094765	2950	2950	2950	2950	0
486	20241007	110100	43094765	2950	2950	2950	2950	0
487	20241007	110000	43094765	2950	2950	2950	2950	0
488	20241007	105900	43094765	2950	2950	2950	2950	0
489	20241007	105800	43094765	2950	2950	2950	2950	0
490	20241007	105700	43094765	2950	2950	2950	2950	10
491	20241007	105600	43065265	2950	2950	2950	2950	0
492	20241007	105500	43065265	2950	2950	2950	2950	0
493	20241007	105400	43065265	2950	2950	2950	2950	0
494	20241007	105300	43065265	2950	2950	2950	2950	0
495	20241007	105200	43065265	2950	2950	2950	2950	1
496	20241007	105100	43062315	2950	2950	2950	2950	0
497	20241007	105000	43062315	2950	2950	2950	2950	0
498	20241007	104900	43062315	2950	2950	2950	2950	0
499	20241007	104800	43062315	2950	2950	2950	2950	0
500	20241007	104700	43062315	2950	2950	2950	2950	0
501	20241007	104600	43062315	2950	2950	2950	2950	0
502	20241007	104500	43062315	2950	2950	2950	2950	0
503	20241007	104400	43062315	2950	2950	2950	2950	0
504	20241007	104300	43062315	2950	2950	2950	2950	0
505	20241007	104200	43062315	2950	2950	2950	2950	11
506	20241007	104100	43029865	2945	2945	2945	2945	41
507	20241007	104000	42909120	2945	2945	2945	2945	10
508	20241007	103900	42879670	2935	2935	2935	2935	0
509	20241007	103800	42879670	2935	2935	2935	2935	0
510	20241007	103700	42879670	2935	2935	2935	2935	0
511	20241007	103600	42879670	2935	2935	2935	2935	0
512	20241007	103500	42879670	2935	2935	2935	2935	0
513	20241007	103400	42879670	2935	2935	2935	2935	0
514	20241007	103300	42879670	2935	2935	2935	2935	0
515	20241007	103200	42879670	2935	2935	2935	2935	0
516	20241007	103100	42879670	2935	2935	2935	2935	0
517	20241007	103000	42879670	2935	2935	2935	2935	0
518	20241007	102900	42879670	2935	2935	2935	2935	0
519	20241007	102800	42879670	2935	2935	2935	2935	0
520	20241007	102700	42879670	2935	2935	2935	2935	0
521	20241007	102600	42879670	2935	2935	2935	2935	0
522	20241007	102500	42879670	2935	2950	2950	2935	100
523	20241007	102400	42585620	2955	2955	2955	2955	0
524	20241007	102300	42585620	2955	2955	2955	2955	0
525	20241007	102200	42585620	2955	2955	2955	2955	0
526	20241007	102100	42585620	2955	2955	2955	2955	0
527	20241007	102000	42585620	2955	2955	2955	2955	0
528	20241007	101900	42585620	2955	2955	2955	2955	0
529	20241007	101800	42585620	2955	2955	2955	2955	0
530	20241007	101700	42585620	2955	2955	2955	2955	0
531	20241007	101600	42585620	2955	2955	2955	2955	0
532	20241007	101500	42585620	2955	2955	2955	2955	0
533	20241007	101400	42585620	2955	2955	2955	2955	0
534	20241007	101300	42585620	2955	2955	2955	2955	22
535	20241007	101200	42520610	2955	2955	2955	2955	0
536	20241007	101100	42520610	2955	2955	2955	2955	0
537	20241007	101000	42520610	2955	2955	2955	2955	1280
538	20241007	100900	38738210	2970	2970	2970	2970	0
539	20241007	100800	38738210	2970	2970	2970	2970	0
540	20241007	100700	38738210	2970	2970	2970	2970	0
541	20241007	100600	38738210	2970	2970	2970	2970	0
542	20241007	100500	38738210	2970	2970	2970	2970	0
543	20241007	100400	38738210	2970	2970	2970	2970	1
544	20241007	100300	38735240	2955	2955	2955	2955	0
545	20241007	100200	38735240	2955	2955	2955	2955	0
546	20241007	100100	38735240	2955	2955	2955	2955	200
547	20241007	100000	38144240	2970	2970	2970	2970	0
548	20241007	095900	38144240	2970	2970	2970	2970	0
549	20241007	095800	38144240	2970	2970	2970	2970	0
550	20241007	095700	38144240	2970	2970	2970	2970	0
551	20241007	095600	38144240	2970	2970	2970	2970	0
552	20241007	095500	38144240	2970	2955	2970	2955	801
553	20241007	095400	35777270	2955	2955	2955	2955	700
554	20241007	095300	33708770	2955	2955	2955	2955	1000
555	20241007	095200	30753770	2955	2960	2960	2955	600
556	20241007	095100	28980365	2955	2955	2955	2955	1
557	20241007	095000	28977410	2955	2955	2955	2955	0
558	20241007	094900	28977410	2955	2975	2975	2955	60
559	20241007	094800	28799975	2985	2985	2985	2985	0
560	20241007	094700	28799975	2985	2985	2985	2985	1
561	20241007	094600	28796990	2985	2990	2990	2985	7
562	20241007	094500	28776070	2990	2990	2990	2990	0
563	20241007	094400	28776070	2990	2990	2990	2990	7
564	20241007	094300	28755140	2990	2990	2990	2990	0
565	20241007	094200	28755140	2990	2990	2990	2990	0
566	20241007	094100	28755140	2990	2990	2990	2990	0
567	20241007	094000	28755140	2990	2990	2990	2990	0
568	20241007	093900	28755140	2990	2990	2990	2990	0
569	20241007	093800	28755140	2990	2990	2990	2990	0
570	20241007	093700	28755140	2990	2990	2990	2990	0
571	20241007	093600	28755140	2990	2990	2990	2990	0
572	20241007	093500	28755140	2990	2990	2990	2990	594
573	20241007	093400	26979080	2990	2990	2990	2990	0
574	20241007	093300	26979080	2990	2990	2990	2990	0
575	20241007	093200	26979080	2990	2990	2990	2990	0
576	20241007	093100	26979080	2990	2990	2990	2990	5
577	20241007	093000	26964130	2990	2990	2990	2990	0
578	20241007	092900	26964130	2990	2990	2990	2990	0
579	20241007	092800	26964130	2990	2990	2990	2990	0
580	20241007	092700	26964130	2990	2990	2990	2990	12
581	20241007	092600	26928250	2975	2975	2975	2975	0
582	20241007	092500	26928250	2975	2975	2975	2975	10
583	20241007	092400	26898500	2975	2975	2975	2975	0
584	20241007	092300	26898500	2975	2975	2975	2975	0
585	20241007	092200	26898500	2975	2975	2975	2975	0
586	20241007	092100	26898500	2975	2975	2975	2975	0
587	20241007	092000	26898500	2975	2975	2975	2975	0
588	20241007	091900	26898500	2975	2975	2975	2975	2
589	20241007	091800	26892550	2980	2985	2985	2980	3344
590	20241007	091700	16910780	2990	2990	2990	2990	18
591	20241007	091600	16856960	3000	3000	3000	3000	0
592	20241007	091500	16856960	3000	3000	3000	3000	0
593	20241007	091400	16856960	3000	3000	3000	3000	1
594	20241007	091300	16853960	3000	3000	3000	3000	1
595	20241007	091200	16850960	3010	3010	3010	3010	0
596	20241007	091100	16850960	3010	3010	3010	3010	0
597	20241007	091000	16850960	3010	3010	3010	3010	0
598	20241007	090900	16850960	3010	3010	3010	3010	1
599	20241007	090800	16847950	3000	3000	3000	3000	61
600	20241007	090700	16664950	3000	3000	3000	3000	700
601	20241007	090600	14564950	3000	2995	3000	2995	1282
602	20241007	090500	10720390	2990	2965	2990	2965	52
603	20241007	090400	10565560	3030	3030	3030	3030	146
604	20241007	090300	10123180	3030	3030	3030	3030	300
605	20241007	090200	9214180	3030	3025	3030	3025	1502
606	20241007	090100	4663715	2935	2935	2935	2935	1381
607	20241007	090000	610480	2935	2935	2935	2935	208