KissMeData/100030/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	200900	210995230	16850	16850	16850	16850	148
3	20241024	200800	210995230	16850	16850	16850	16850	0
4	20241024	200700	210995230	16850	16850	16850	16850	0
5	20241024	200600	210995230	16850	16850	16850	16850	0
6	20241024	200500	210995230	16850	16850	16850	16850	0
7	20241024	200400	210995230	16850	16850	16850	16850	0
8	20241024	200300	210995230	16850	16850	16850	16850	0
9	20241024	200200	210995230	16850	16850	16850	16850	0
10	20241024	200100	210995230	16850	16850	16850	16850	0
11	20241024	200000	210995230	16850	16850	16850	16850	0
12	20241024	195900	210995230	16850	16850	16850	16850	0
13	20241024	195800	210995230	16850	16850	16850	16850	0
14	20241024	195700	210995230	16850	16850	16850	16850	0
15	20241024	195600	210995230	16850	16850	16850	16850	0
16	20241024	195500	210995230	16850	16850	16850	16850	0
17	20241024	195400	210995230	16850	16850	16850	16850	0
18	20241024	195300	210995230	16850	16850	16850	16850	0
19	20241024	195200	210995230	16850	16850	16850	16850	0
20	20241024	195100	210995230	16850	16850	16850	16850	0
21	20241024	195000	210995230	16850	16850	16850	16850	0
22	20241024	194900	210995230	16850	16850	16850	16850	0
23	20241024	194800	210995230	16850	16850	16850	16850	0
24	20241024	194700	210995230	16850	16850	16850	16850	0
25	20241024	194600	210995230	16850	16850	16850	16850	0
26	20241024	194500	210995230	16850	16850	16850	16850	0
27	20241024	194400	210995230	16850	16850	16850	16850	0
28	20241024	194300	210995230	16850	16850	16850	16850	0
29	20241024	194200	210995230	16850	16850	16850	16850	0
30	20241024	194100	210995230	16850	16850	16850	16850	0
31	20241024	194000	210995230	16850	16850	16850	16850	0
32	20241024	193900	210995230	16850	16850	16850	16850	148
33	20241024	193800	210995230	16850	16850	16850	16850	0
34	20241024	193700	210995230	16850	16850	16850	16850	0
35	20241024	193600	210995230	16850	16850	16850	16850	0
36	20241024	193500	210995230	16850	16850	16850	16850	0
37	20241024	193400	210995230	16850	16850	16850	16850	0
38	20241024	193300	210995230	16850	16850	16850	16850	0
39	20241024	193200	210995230	16850	16850	16850	16850	0
40	20241024	193100	210995230	16850	16850	16850	16850	0
41	20241024	193000	210995230	16850	16850	16850	16850	0
42	20241024	192900	210995230	16850	16850	16850	16850	0
43	20241024	192800	210995230	16850	16850	16850	16850	0
44	20241024	192700	210995230	16850	16850	16850	16850	0
45	20241024	192600	210995230	16850	16850	16850	16850	0
46	20241024	192500	210995230	16850	16850	16850	16850	0
47	20241024	192400	210995230	16850	16850	16850	16850	0
48	20241024	192300	210995230	16850	16850	16850	16850	0
49	20241024	192200	210995230	16850	16850	16850	16850	0
50	20241024	192100	210995230	16850	16850	16850	16850	0
51	20241024	192000	210995230	16850	16850	16850	16850	0
52	20241024	191900	210995230	16850	16850	16850	16850	0
53	20241024	191800	210995230	16850	16850	16850	16850	0
54	20241024	191700	210995230	16850	16850	16850	16850	0
55	20241024	191600	210995230	16850	16850	16850	16850	0
56	20241024	191500	210995230	16850	16850	16850	16850	0
57	20241024	191400	210995230	16850	16850	16850	16850	0
58	20241024	191300	210995230	16850	16850	16850	16850	0
59	20241024	191200	210995230	16850	16850	16850	16850	0
60	20241024	191100	210995230	16850	16850	16850	16850	0
61	20241024	191000	210995230	16850	16850	16850	16850	0
62	20241024	190900	210995230	16850	16850	16850	16850	148
63	20241024	190800	210995230	16850	16850	16850	16850	0
64	20241024	190700	210995230	16850	16850	16850	16850	0
65	20241024	190600	210995230	16850	16850	16850	16850	0
66	20241024	190500	210995230	16850	16850	16850	16850	0
67	20241024	190400	210995230	16850	16850	16850	16850	0
68	20241024	190300	210995230	16850	16850	16850	16850	0
69	20241024	190200	210995230	16850	16850	16850	16850	0
70	20241024	190100	210995230	16850	16850	16850	16850	0
71	20241024	190000	210995230	16850	16850	16850	16850	0
72	20241024	185900	210995230	16850	16850	16850	16850	0
73	20241024	185800	210995230	16850	16850	16850	16850	0
74	20241024	185700	210995230	16850	16850	16850	16850	0
75	20241024	185600	210995230	16850	16850	16850	16850	0
76	20241024	185500	210995230	16850	16850	16850	16850	0
77	20241024	185400	210995230	16850	16850	16850	16850	0
78	20241024	185300	210995230	16850	16850	16850	16850	0
79	20241024	185200	210995230	16850	16850	16850	16850	0
80	20241024	185100	210995230	16850	16850	16850	16850	0
81	20241024	185000	210995230	16850	16850	16850	16850	0
82	20241024	184900	210995230	16850	16850	16850	16850	0
83	20241024	184800	210995230	16850	16850	16850	16850	0
84	20241024	184700	210995230	16850	16850	16850	16850	0
85	20241024	184600	210995230	16850	16850	16850	16850	0
86	20241024	184500	210995230	16850	16850	16850	16850	0
87	20241024	184400	210995230	16850	16850	16850	16850	0
88	20241024	184300	210995230	16850	16850	16850	16850	0
89	20241024	184200	210995230	16850	16850	16850	16850	0
90	20241024	184100	210995230	16850	16850	16850	16850	0
91	20241024	184000	210995230	16850	16850	16850	16850	0
92	20241024	183900	210995230	16850	16850	16850	16850	148
93	20241024	183800	210995230	16850	16850	16850	16850	0
94	20241024	183700	210995230	16850	16850	16850	16850	0
95	20241024	183600	210995230	16850	16850	16850	16850	0
96	20241024	183500	210995230	16850	16850	16850	16850	0
97	20241024	183400	210995230	16850	16850	16850	16850	0
98	20241024	183300	210995230	16850	16850	16850	16850	0
99	20241024	183200	210995230	16850	16850	16850	16850	0
100	20241024	183100	210995230	16850	16850	16850	16850	0
101	20241024	183000	210995230	16850	16850	16850	16850	0
102	20241024	182900	210995230	16850	16850	16850	16850	0
103	20241024	182800	210995230	16850	16850	16850	16850	0
104	20241024	182700	210995230	16850	16850	16850	16850	0
105	20241024	182600	210995230	16850	16850	16850	16850	0
106	20241024	182500	210995230	16850	16850	16850	16850	0
107	20241024	182400	210995230	16850	16850	16850	16850	0
108	20241024	182300	210995230	16850	16850	16850	16850	0
109	20241024	182200	210995230	16850	16850	16850	16850	0
110	20241024	182100	210995230	16850	16850	16850	16850	0
111	20241024	182000	210995230	16850	16850	16850	16850	0
112	20241024	181900	210995230	16850	16850	16850	16850	0
113	20241024	181800	210995230	16850	16850	16850	16850	0
114	20241024	181700	210995230	16850	16850	16850	16850	0
115	20241024	181600	210995230	16850	16850	16850	16850	0
116	20241024	181500	210995230	16850	16850	16850	16850	0
117	20241024	181400	210995230	16850	16850	16850	16850	0
118	20241024	181300	210995230	16850	16850	16850	16850	0
119	20241024	181200	210995230	16850	16850	16850	16850	0
120	20241024	181100	210995230	16850	16850	16850	16850	0
121	20241024	181000	210995230	16850	16850	16850	16850	0
122	20241024	180900	210995230	16850	16850	16850	16850	148
123	20241024	180800	210995230	16850	16850	16850	16850	0
124	20241024	180700	210995230	16850	16850	16850	16850	0
125	20241024	180600	210995230	16850	16850	16850	16850	0
126	20241024	180500	210995230	16850	16850	16850	16850	0
127	20241024	180400	210995230	16850	16850	16850	16850	0
128	20241024	180300	210995230	16850	16850	16850	16850	0
129	20241024	180200	210995230	16850	16850	16850	16850	0
130	20241024	180100	210995230	16850	16850	16850	16850	0
131	20241024	180000	210995230	16850	16850	16850	16850	0
132	20241024	175900	210995230	16850	16850	16850	16850	0
133	20241024	175800	210995230	16850	16850	16850	16850	0
134	20241024	175700	210995230	16850	16850	16850	16850	0
135	20241024	175600	210995230	16850	16850	16850	16850	0
136	20241024	175500	210995230	16850	16850	16850	16850	0
137	20241024	175400	210995230	16850	16850	16850	16850	0
138	20241024	175300	210995230	16850	16850	16850	16850	0
139	20241024	175200	210995230	16850	16850	16850	16850	0
140	20241024	175100	210995230	16850	16850	16850	16850	0
141	20241024	175000	210995230	16850	16850	16850	16850	0
142	20241024	174900	210995230	16850	16850	16850	16850	0
143	20241024	174800	210995230	16850	16850	16850	16850	0
144	20241024	174700	210995230	16850	16850	16850	16850	0
145	20241024	174600	210995230	16850	16850	16850	16850	0
146	20241024	174500	210995230	16850	16850	16850	16850	0
147	20241024	174400	210995230	16850	16850	16850	16850	0
148	20241024	174300	210995230	16850	16850	16850	16850	0
149	20241024	174200	210995230	16850	16850	16850	16850	0
150	20241024	174100	210995230	16850	16850	16850	16850	0
151	20241024	174000	210995230	16850	16850	16850	16850	0
152	20241024	173900	210995230	16850	16850	16850	16850	148
153	20241024	173800	210995230	16850	16850	16850	16850	0
154	20241024	173700	210995230	16850	16850	16850	16850	0
155	20241024	173600	210995230	16850	16850	16850	16850	0
156	20241024	173500	210995230	16850	16850	16850	16850	0
157	20241024	173400	210995230	16850	16850	16850	16850	0
158	20241024	173300	210995230	16850	16850	16850	16850	0
159	20241024	173200	210995230	16850	16850	16850	16850	0
160	20241024	173100	210995230	16850	16850	16850	16850	0
161	20241024	173000	210995230	16850	16850	16850	16850	0
162	20241024	172900	210995230	16850	16850	16850	16850	0
163	20241024	172800	210995230	16850	16850	16850	16850	0
164	20241024	172700	210995230	16850	16850	16850	16850	0
165	20241024	172600	210995230	16850	16850	16850	16850	0
166	20241024	172500	210995230	16850	16850	16850	16850	0
167	20241024	172400	210995230	16850	16850	16850	16850	0
168	20241024	172300	210995230	16850	16850	16850	16850	0
169	20241024	172200	210995230	16850	16850	16850	16850	0
170	20241024	172100	210995230	16850	16850	16850	16850	0
171	20241024	172000	210995230	16850	16850	16850	16850	0
172	20241024	171900	210995230	16850	16850	16850	16850	0
173	20241024	171800	210995230	16850	16850	16850	16850	0
174	20241024	171700	210995230	16850	16850	16850	16850	0
175	20241024	171600	210995230	16850	16850	16850	16850	0
176	20241024	171500	210995230	16850	16850	16850	16850	0
177	20241024	171400	210995230	16850	16850	16850	16850	0
178	20241024	171300	210995230	16850	16850	16850	16850	0
179	20241024	171200	210995230	16850	16850	16850	16850	0
180	20241024	171100	210995230	16850	16850	16850	16850	0
181	20241024	171000	210995230	16850	16850	16850	16850	0
182	20241024	170900	210995230	16850	16850	16850	16850	148
183	20241024	170800	210995230	16850	16850	16850	16850	0
184	20241024	170700	210995230	16850	16850	16850	16850	0
185	20241024	170600	210995230	16850	16850	16850	16850	0
186	20241024	170500	210995230	16850	16850	16850	16850	0
187	20241024	170400	210995230	16850	16850	16850	16850	0
188	20241024	170300	210995230	16850	16850	16850	16850	0
189	20241024	170200	210995230	16850	16850	16850	16850	0
190	20241024	170100	210995230	16850	16850	16850	16850	0
191	20241024	170000	210995230	16850	16850	16850	16850	0
192	20241024	165900	210995230	16850	16850	16850	16850	0
193	20241024	165800	210995230	16850	16850	16850	16850	0
194	20241024	165700	210995230	16850	16850	16850	16850	0
195	20241024	165600	210995230	16850	16850	16850	16850	0
196	20241024	165500	210995230	16850	16850	16850	16850	0
197	20241024	165400	210995230	16850	16850	16850	16850	0
198	20241024	165300	210995230	16850	16850	16850	16850	0
199	20241024	165200	210995230	16850	16850	16850	16850	0
200	20241024	165100	210995230	16850	16850	16850	16850	0
201	20241024	165000	210995230	16850	16850	16850	16850	0
202	20241024	164900	210995230	16850	16850	16850	16850	0
203	20241024	164800	210995230	16850	16850	16850	16850	0
204	20241024	164700	210995230	16850	16850	16850	16850	0
205	20241024	164600	210995230	16850	16850	16850	16850	0
206	20241024	164500	210995230	16850	16850	16850	16850	0
207	20241024	164400	210995230	16850	16850	16850	16850	0
208	20241024	164300	210995230	16850	16850	16850	16850	0
209	20241024	164200	210995230	16850	16850	16850	16850	0
210	20241024	164100	210995230	16850	16850	16850	16850	0
211	20241024	164000	210995230	16850	16850	16850	16850	0
212	20241024	163900	210995230	16850	16850	16850	16850	148
213	20241024	163800	210995230	16850	16850	16850	16850	0
214	20241024	163700	210995230	16850	16850	16850	16850	0
215	20241024	163600	210995230	16850	16850	16850	16850	0
216	20241024	163500	210995230	16850	16850	16850	16850	0
217	20241024	163400	210995230	16850	16850	16850	16850	0
218	20241024	163300	210995230	16850	16850	16850	16850	0
219	20241024	163200	210995230	16850	16850	16850	16850	0
220	20241024	163100	210995230	16850	16850	16850	16850	0
221	20241024	163000	210995230	16850	16850	16850	16850	0
222	20241024	162900	210995230	16850	16850	16850	16850	0
223	20241024	162800	210995230	16850	16850	16850	16850	0
224	20241024	162700	210995230	16850	16850	16850	16850	0
225	20241024	162600	210995230	16850	16850	16850	16850	0
226	20241024	162500	210995230	16850	16850	16850	16850	0
227	20241024	162400	210995230	16850	16850	16850	16850	0
228	20241024	162300	210995230	16850	16850	16850	16850	0
229	20241024	162200	210995230	16850	16850	16850	16850	0
230	20241024	162100	210995230	16850	16850	16850	16850	0
231	20241024	162000	210995230	16850	16850	16850	16850	0
232	20241024	161900	210995230	16850	16850	16850	16850	0
233	20241024	161800	210995230	16850	16850	16850	16850	0
234	20241024	161700	210995230	16850	16850	16850	16850	0
235	20241024	161600	210995230	16850	16850	16850	16850	0
236	20241024	161500	210995230	16850	16850	16850	16850	0
237	20241024	161400	210995230	16850	16850	16850	16850	0
238	20241024	161300	210995230	16850	16850	16850	16850	0
239	20241024	161200	210995230	16850	16850	16850	16850	0
240	20241024	161100	210995230	16850	16850	16850	16850	0
241	20241024	161000	210995230	16850	16850	16850	16850	0
242	20241024	160900	210995230	16850	16850	16850	16850	148
243	20241024	160800	210995230	16850	16850	16850	16850	0
244	20241024	160700	210995230	16850	16850	16850	16850	0
245	20241024	160600	210995230	16850	16850	16850	16850	0
246	20241024	160500	210995230	16850	16850	16850	16850	0
247	20241024	160400	210995230	16850	16850	16850	16850	0
248	20241024	160300	210995230	16850	16850	16850	16850	0
249	20241024	160200	210995230	16850	16850	16850	16850	0
250	20241024	160100	210995230	16850	16850	16850	16850	0
251	20241024	160000	210995230	16850	16850	16850	16850	0
252	20241024	155900	210995230	16850	16850	16850	16850	0
253	20241024	155800	210995230	16850	16850	16850	16850	0
254	20241024	155700	210995230	16850	16850	16850	16850	0
255	20241024	155600	210995230	16850	16850	16850	16850	0
256	20241024	155500	210995230	16850	16850	16850	16850	0
257	20241024	155400	210995230	16850	16850	16850	16850	0
258	20241024	155300	210995230	16850	16850	16850	16850	0
259	20241024	155200	210995230	16850	16850	16850	16850	0
260	20241024	155100	210995230	16850	16850	16850	16850	0
261	20241024	155000	210995230	16850	16850	16850	16850	0
262	20241024	154900	210995230	16850	16850	16850	16850	0
263	20241024	154800	210995230	16850	16850	16850	16850	0
264	20241024	154700	210995230	16850	16850	16850	16850	0
265	20241024	154600	210995230	16850	16850	16850	16850	0
266	20241024	154500	210995230	16850	16850	16850	16850	0
267	20241024	154400	210995230	16850	16850	16850	16850	0
268	20241024	154300	210995230	16850	16850	16850	16850	0
269	20241024	154200	210995230	16850	16850	16850	16850	0
270	20241024	154100	210995230	16850	16850	16850	16850	0
271	20241024	154000	210995230	16850	16850	16850	16850	0
272	20241024	153900	210995230	16850	16850	16850	16850	148
273	20241024	153800	210995230	16850	16850	16850	16850	0
274	20241024	153700	210995230	16850	16850	16850	16850	0
275	20241024	153600	210995230	16850	16850	16850	16850	0
276	20241024	153500	210995230	16850	16850	16850	16850	0
277	20241024	153400	210995230	16850	16850	16850	16850	0
278	20241024	153300	210995230	16850	16850	16850	16850	0
279	20241024	153200	210995230	16850	16850	16850	16850	0
280	20241024	153100	210995230	16850	16850	16850	16850	0
281	20241024	153000	210995230	16850	16850	16850	16850	148
282	20241024	152900	208501430	16910	16910	16910	16910	0
283	20241024	152800	208501430	16910	16910	16910	16910	0
284	20241024	152700	208501430	16910	16910	16910	16910	0
285	20241024	152600	208501430	16910	16910	16910	16910	0
286	20241024	152500	208501430	16910	16910	16910	16910	0
287	20241024	152400	208501430	16910	16910	16910	16910	0
288	20241024	152300	208501430	16910	16910	16910	16910	0
289	20241024	152200	208501430	16910	16910	16910	16910	0
290	20241024	152100	208501430	16910	16910	16910	16910	0
291	20241024	152000	208501430	16910	16910	16910	16910	0
292	20241024	151900	208501430	16910	16910	16910	16910	0
293	20241024	151800	208501430	16910	16910	16910	16910	0
294	20241024	151700	208501430	16910	16910	16910	16910	0
295	20241024	151600	208501430	16910	16910	16910	16910	0
296	20241024	151500	208501430	16910	16910	16910	16910	0
297	20241024	151400	208501430	16910	16910	16910	16910	0
298	20241024	151300	208501430	16910	16910	16910	16910	0
299	20241024	151200	208501430	16910	16910	16910	16910	0
300	20241024	151100	208501430	16910	16910	16910	16910	0
301	20241024	151000	208501430	16910	16910	16910	16910	0
302	20241024	150900	208501430	16910	16910	16910	16910	0
303	20241024	150800	208501430	16910	16910	16910	16910	0
304	20241024	150700	208501430	16910	16910	16910	16910	17
305	20241024	150600	208213960	16910	16910	16910	16910	0
306	20241024	150500	208213960	16910	16910	16910	16910	0
307	20241024	150400	208213960	16910	16910	16910	16910	0
308	20241024	150300	208213960	16910	16910	16910	16910	0
309	20241024	150200	208213960	16910	16910	16910	16910	6
310	20241024	150100	208112500	16910	16910	16910	16910	86
311	20241024	150000	206658240	16910	16910	16910	16910	0
312	20241024	145900	206658240	16910	16910	16910	16910	0
313	20241024	145800	206658240	16910	16910	16910	16910	0
314	20241024	145700	206658240	16910	16910	16910	16910	0
315	20241024	145600	206658240	16910	16910	16910	16910	0
316	20241024	145500	206658240	16910	16910	16910	16910	1
317	20241024	145400	206641330	16920	16920	16920	16920	0
318	20241024	145300	206641330	16920	16920	16920	16920	0
319	20241024	145200	206641330	16920	16920	16920	16920	0
320	20241024	145100	206641330	16920	16920	16920	16920	0
321	20241024	145000	206641330	16920	16920	16920	16920	0
322	20241024	144900	206641330	16920	16920	16920	16920	0
323	20241024	144800	206641330	16920	16920	16920	16920	0
324	20241024	144700	206641330	16920	16920	16920	16920	3
325	20241024	144600	206590570	16920	16920	16920	16920	0
326	20241024	144500	206590570	16920	16920	16920	16920	1
327	20241024	144400	206573650	16930	16930	16930	16930	0
328	20241024	144300	206573650	16930	16930	16930	16930	0
329	20241024	144200	206573650	16930	16930	16930	16930	0
330	20241024	144100	206573650	16930	16930	16930	16930	0
331	20241024	144000	206573650	16930	16930	16930	16930	0
332	20241024	143900	206573650	16930	16930	16930	16930	0
333	20241024	143800	206573650	16930	16930	16930	16930	1
334	20241024	143700	206556720	16930	16930	16930	16930	0
335	20241024	143600	206556720	16930	16930	16930	16930	0
336	20241024	143500	206556720	16930	16930	16930	16930	0
337	20241024	143400	206556720	16930	16930	16930	16930	0
338	20241024	143300	206556720	16930	16930	16930	16930	0
339	20241024	143200	206556720	16930	16930	16930	16930	0
340	20241024	143100	206556720	16930	16930	16930	16930	0
341	20241024	143000	206556720	16930	16930	16930	16930	100
342	20241024	142900	204863720	16910	16910	16910	16910	0
343	20241024	142800	204863720	16910	16910	16910	16910	0
344	20241024	142700	204863720	16910	16910	16910	16910	0
345	20241024	142600	204863720	16910	16910	16910	16910	0
346	20241024	142500	204863720	16910	16910	16910	16910	0
347	20241024	142400	204863720	16910	16910	16910	16910	0
348	20241024	142300	204863720	16910	16910	16910	16910	1
349	20241024	142200	204846810	16930	16930	16930	16930	0
350	20241024	142100	204846810	16930	16930	16930	16930	0
351	20241024	142000	204846810	16930	16930	16930	16930	0
352	20241024	141900	204846810	16930	16940	16940	16930	643
353	20241024	141800	193959780	16940	16940	16940	16940	0
354	20241024	141700	193959780	16940	16940	16940	16940	1896
355	20241024	141600	161841540	16930	16930	16930	16930	461
356	20241024	141500	154036810	16930	16930	16930	16930	0
357	20241024	141400	154036810	16930	16930	16930	16930	0
358	20241024	141300	154036810	16930	16930	16930	16930	1
359	20241024	141200	154019880	16850	16850	16850	16850	0
360	20241024	141100	154019880	16850	16850	16850	16850	0
361	20241024	141000	154019880	16850	16850	16850	16850	0
362	20241024	140900	154019880	16850	16850	16850	16850	0
363	20241024	140800	154019880	16850	16850	16850	16850	0
364	20241024	140700	154019880	16850	16850	16850	16850	0
365	20241024	140600	154019880	16850	16860	16860	16850	100
366	20241024	140500	152334780	16850	16850	16850	16850	0
367	20241024	140400	152334780	16850	16850	16850	16850	0
368	20241024	140300	152334780	16850	16850	16850	16850	0
369	20241024	140200	152334780	16850	16850	16850	16850	0
370	20241024	140100	152334780	16850	16850	16850	16850	0
371	20241024	140000	152334780	16850	16850	16850	16850	0
372	20241024	135900	152334780	16850	16850	16850	16850	0
373	20241024	135800	152334780	16850	16850	16850	16850	0
374	20241024	135700	152334780	16850	16850	16850	16850	0
375	20241024	135600	152334780	16850	16850	16850	16850	0
376	20241024	135500	152334780	16850	16850	16850	16850	0
377	20241024	135400	152334780	16850	16850	16850	16850	0
378	20241024	135300	152334780	16850	16850	16850	16850	0
379	20241024	135200	152334780	16850	16850	16850	16850	0
380	20241024	135100	152334780	16850	16850	16850	16850	0
381	20241024	135000	152334780	16850	16850	16850	16850	0
382	20241024	134900	152334780	16850	16850	16850	16850	0
383	20241024	134800	152334780	16850	16850	16850	16850	0
384	20241024	134700	152334780	16850	16850	16850	16850	1
385	20241024	134600	152317930	16930	16930	16930	16930	0
386	20241024	134500	152317930	16930	16930	16930	16930	0
387	20241024	134400	152317930	16930	16930	16930	16930	0
388	20241024	134300	152317930	16930	16930	16930	16930	0
389	20241024	134200	152317930	16930	16930	16930	16930	0
390	20241024	134100	152317930	16930	16930	16930	16930	0
391	20241024	134000	152317930	16930	16930	16930	16930	0
392	20241024	133900	152317930	16930	16930	16930	16930	0
393	20241024	133800	152317930	16930	16930	16930	16930	0
394	20241024	133700	152317930	16930	16930	16930	16930	0
395	20241024	133600	152317930	16930	16930	16930	16930	0
396	20241024	133500	152317930	16930	16930	16930	16930	0
397	20241024	133400	152317930	16930	16930	16930	16930	0
398	20241024	133300	152317930	16930	16930	16930	16930	0
399	20241024	133200	152317930	16930	16930	16930	16930	0
400	20241024	133100	152317930	16930	16930	16930	16930	0
401	20241024	133000	152317930	16930	16930	16930	16930	0
402	20241024	132900	152317930	16930	16930	16930	16930	0
403	20241024	132800	152317930	16930	16930	16930	16930	0
404	20241024	132700	152317930	16930	16930	16930	16930	1
405	20241024	132600	152301000	16850	16850	16850	16850	0
406	20241024	132500	152301000	16850	16850	16850	16850	0
407	20241024	132400	152301000	16850	16850	16850	16850	0
408	20241024	132300	152301000	16850	16850	16850	16850	1
409	20241024	132200	152284150	16930	16930	16930	16930	0
410	20241024	132100	152284150	16930	16930	16930	16930	0
411	20241024	132000	152284150	16930	16930	16930	16930	0
412	20241024	131900	152284150	16930	16930	16930	16930	0
413	20241024	131800	152284150	16930	16930	16930	16930	0
414	20241024	131700	152284150	16930	16930	16930	16930	0
415	20241024	131600	152284150	16930	16930	16930	16930	0
416	20241024	131500	152284150	16930	16930	16930	16930	0
417	20241024	131400	152284150	16930	16930	16930	16930	0
418	20241024	131300	152284150	16930	16930	16930	16930	0
419	20241024	131200	152284150	16930	16930	16930	16930	1
420	20241024	131100	152267220	16850	16850	16850	16850	0
421	20241024	131000	152267220	16850	16860	16860	16850	311
422	20241024	130900	147023870	16930	16930	16930	16930	1
423	20241024	130800	147006940	16860	16870	16870	16860	13
424	20241024	130700	146787650	16910	16910	16910	16910	0
425	20241024	130600	146787650	16910	16910	16910	16910	0
426	20241024	130500	146787650	16910	16910	16910	16910	1
427	20241024	130400	146770740	16900	16900	16900	16900	0
428	20241024	130300	146770740	16900	16900	16900	16900	2
429	20241024	130200	146736940	16910	16910	16910	16910	0
430	20241024	130100	146736940	16910	16910	16910	16910	0
431	20241024	130000	146736940	16910	16910	16910	16910	0
432	20241024	125900	146736940	16910	16910	16910	16910	0
433	20241024	125800	146736940	16910	16910	16910	16910	0
434	20241024	125700	146736940	16910	16910	16910	16910	0
435	20241024	125600	146736940	16910	16910	16910	16910	0
436	20241024	125500	146736940	16910	16910	16910	16910	0
437	20241024	125400	146736940	16910	16910	16910	16910	0
438	20241024	125300	146736940	16910	16910	16910	16910	0
439	20241024	125200	146736940	16910	16880	16910	16880	19
440	20241024	125100	146415800	16870	16870	16870	16870	1
441	20241024	125000	146398930	16870	16870	16870	16870	1
442	20241024	124900	146382060	16870	16870	16870	16870	2
443	20241024	124800	146348320	16870	16870	16870	16870	0
444	20241024	124700	146348320	16870	16870	16870	16870	0
445	20241024	124600	146348320	16870	16870	16870	16870	0
446	20241024	124500	146348320	16870	16870	16870	16870	0
447	20241024	124400	146348320	16870	16870	16870	16870	0
448	20241024	124300	146348320	16870	16870	16870	16870	5
449	20241024	124200	146263970	16860	16860	16860	16860	0
450	20241024	124100	146263970	16860	16860	16860	16860	1
451	20241024	124000	146247110	16860	16860	16860	16860	13
452	20241024	123900	146027930	16860	16860	16860	16860	13
453	20241024	123800	145808750	16860	16860	16860	16860	0
454	20241024	123700	145808750	16860	16860	16860	16860	0
455	20241024	123600	145808750	16860	16860	16860	16860	0
456	20241024	123500	145808750	16860	16860	16860	16860	0
457	20241024	123400	145808750	16860	16860	16860	16860	0
458	20241024	123300	145808750	16860	16860	16860	16860	0
459	20241024	123200	145808750	16860	16860	16860	16860	0
460	20241024	123100	145808750	16860	16860	16860	16860	2
461	20241024	123000	145775030	16860	16860	16860	16860	1
462	20241024	122900	145758170	16910	16910	16910	16910	1
463	20241024	122800	145741260	16920	16920	16920	16920	20
464	20241024	122700	145402860	16920	16920	16920	16920	0
465	20241024	122600	145402860	16920	16920	16920	16920	0
466	20241024	122500	145402860	16920	16920	16920	16920	0
467	20241024	122400	145402860	16920	16920	16920	16920	42
468	20241024	122300	144692220	16920	16920	16920	16920	0
469	20241024	122200	144692220	16920	16920	16920	16920	0
470	20241024	122100	144692220	16920	16920	16920	16920	2
471	20241024	122000	144658380	16920	16920	16920	16920	0
472	20241024	121900	144658380	16920	16930	16930	16920	101
473	20241024	121800	142948460	16930	16930	16930	16930	22
474	20241024	121700	142576000	16930	16930	16930	16930	1
475	20241024	121600	142559070	16920	16920	16920	16920	0
476	20241024	121500	142559070	16920	16920	16920	16920	0
477	20241024	121400	142559070	16920	16920	16920	16920	0
478	20241024	121300	142559070	16920	16920	16920	16920	0
479	20241024	121200	142559070	16920	16920	16920	16920	0
480	20241024	121100	142559070	16920	16920	16920	16920	0
481	20241024	121000	142559070	16920	16920	16920	16920	2
482	20241024	120900	142525230	16920	16920	16920	16920	7
483	20241024	120800	142406790	16920	16920	16920	16920	0
484	20241024	120700	142406790	16920	16920	16920	16920	0
485	20241024	120600	142406790	16920	16920	16920	16920	0
486	20241024	120500	142406790	16920	16920	16920	16920	0
487	20241024	120400	142406790	16920	16920	16920	16920	0
488	20241024	120300	142406790	16920	16920	16920	16920	0
489	20241024	120200	142406790	16920	16920	16920	16920	0
490	20241024	120100	142406790	16920	16920	16920	16920	2
491	20241024	120000	142372950	16920	16920	16920	16920	0
492	20241024	115900	142372950	16920	16920	16920	16920	7
493	20241024	115800	142254510	16920	16920	16920	16920	0
494	20241024	115700	142254510	16920	16920	16920	16920	0
495	20241024	115600	142254510	16920	16920	16920	16920	0
496	20241024	115500	142254510	16920	16920	16920	16920	1
497	20241024	115400	142237590	16920	16920	16920	16920	0
498	20241024	115300	142237590	16920	16920	16920	16920	0
499	20241024	115200	142237590	16920	16920	16920	16920	0
500	20241024	115100	142237590	16920	16920	16920	16920	1
501	20241024	115000	142220670	16920	16920	16920	16920	0
502	20241024	114900	142220670	16920	16920	16920	16920	6
503	20241024	114800	142119150	16920	16920	16920	16920	0
504	20241024	114700	142119150	16920	16920	16920	16920	0
505	20241024	114600	142119150	16920	16920	16920	16920	0
506	20241024	114500	142119150	16920	16920	16920	16920	0
507	20241024	114400	142119150	16920	16920	16920	16920	0
508	20241024	114300	142119150	16920	16920	16920	16920	1
509	20241024	114200	142102230	16920	16920	16920	16920	0
510	20241024	114100	142102230	16920	16920	16920	16920	1
511	20241024	114000	142085310	16920	16920	16920	16920	1
512	20241024	113900	142068390	16920	16920	16920	16920	1
513	20241024	113800	142051470	16930	16930	16930	16930	18
514	20241024	113700	141746730	16930	16930	16930	16930	0
515	20241024	113600	141746730	16930	16930	16930	16930	0
516	20241024	113500	141746730	16930	16930	16930	16930	90
517	20241024	113400	140223030	16920	16920	16920	16920	0
518	20241024	113300	140223030	16920	16920	16920	16920	0
519	20241024	113200	140223030	16920	16920	16920	16920	0
520	20241024	113100	140223030	16920	16920	16920	16920	2
521	20241024	113000	140189190	16930	16930	16930	16930	0
522	20241024	112900	140189190	16930	16920	16930	16920	9
523	20241024	112800	140036880	16920	16920	16920	16920	0
524	20241024	112700	140036880	16920	16920	16920	16920	0
525	20241024	112600	140036880	16920	16920	16920	16920	21
526	20241024	112500	139681560	16920	16920	16920	16920	0
527	20241024	112400	139681560	16920	16920	16920	16920	0
528	20241024	112300	139681560	16920	16920	16920	16920	1
529	20241024	112200	139664640	16920	16920	16920	16920	0
530	20241024	112100	139664640	16920	16920	16920	16920	1
531	20241024	112000	139647720	16920	16920	16920	16920	1
532	20241024	111900	139630800	16920	16920	16920	16920	1
533	20241024	111800	139613880	16930	16930	16930	16930	63
534	20241024	111700	138547290	16930	16930	16930	16930	0
535	20241024	111600	138547290	16930	16930	16930	16930	1
536	20241024	111500	138530360	16930	16930	16930	16930	0
537	20241024	111400	138530360	16930	16930	16930	16930	194
538	20241024	111300	135245940	16920	16920	16920	16920	0
539	20241024	111200	135245940	16920	16920	16920	16920	0
540	20241024	111100	135245940	16920	16920	16920	16920	0
541	20241024	111000	135245940	16920	16920	16920	16920	1
542	20241024	110900	135229020	16920	16920	16920	16920	1
543	20241024	110800	135212100	16930	16930	16930	16930	1
544	20241024	110700	135195170	16920	16920	16920	16920	0
545	20241024	110600	135195170	16920	16920	16920	16920	0
546	20241024	110500	135195170	16920	16920	16920	16920	0
547	20241024	110400	135195170	16920	16920	16920	16920	0
548	20241024	110300	135195170	16920	16920	16920	16920	0
549	20241024	110200	135195170	16920	16920	16920	16920	10
550	20241024	110100	135025970	16920	16920	16920	16920	2
551	20241024	110000	134992130	16920	16920	16920	16920	1
552	20241024	105900	134975210	16920	16920	16920	16920	7
553	20241024	105800	134856770	16910	16910	16910	16910	0
554	20241024	105700	134856770	16910	16910	16910	16910	0
555	20241024	105600	134856770	16910	16910	16910	16910	0
556	20241024	105500	134856770	16910	16910	16910	16910	0
557	20241024	105400	134856770	16910	16910	16910	16910	0
558	20241024	105300	134856770	16910	16910	16910	16910	0
559	20241024	105200	134856770	16910	16910	16910	16910	0
560	20241024	105100	134856770	16910	16920	16920	16910	7
561	20241024	105000	134738340	16910	16910	16910	16910	0
562	20241024	104900	134738340	16910	16910	16910	16910	6
563	20241024	104800	134636880	16910	16910	16910	16910	0
564	20241024	104700	134636880	16910	16910	16910	16910	0
565	20241024	104600	134636880	16910	16910	16910	16910	0
566	20241024	104500	134636880	16910	16910	16910	16910	0
567	20241024	104400	134636880	16910	16910	16910	16910	0
568	20241024	104300	134636880	16910	16910	16910	16910	0
569	20241024	104200	134636880	16910	16910	16910	16910	0
570	20241024	104100	134636880	16910	16910	16910	16910	1
571	20241024	104000	134619970	16910	16910	16910	16910	1
572	20241024	103900	134603060	16930	16920	16930	16920	10
573	20241024	103800	134433850	16910	16910	16910	16910	0
574	20241024	103700	134433850	16910	16910	16910	16910	0
575	20241024	103600	134433850	16910	16910	16910	16910	0
576	20241024	103500	134433850	16910	16910	16910	16910	0
577	20241024	103400	134433850	16910	16910	16910	16910	3
578	20241024	103300	134383120	16910	16910	16910	16910	0
579	20241024	103200	134383120	16910	16910	16910	16910	0
580	20241024	103100	134383120	16910	16910	16910	16910	3
581	20241024	103000	134332390	16910	16910	16910	16910	16
582	20241024	102900	134061830	16910	16910	16910	16910	2
583	20241024	102800	134028010	16920	16920	16920	16920	0
584	20241024	102700	134028010	16920	16920	16920	16920	0
585	20241024	102600	134028010	16920	16920	16920	16920	0
586	20241024	102500	134028010	16920	16920	16920	16920	1
587	20241024	102400	134011090	16830	16830	16830	16830	0
588	20241024	102300	134011090	16830	16830	16830	16830	0
589	20241024	102200	134011090	16830	16830	16830	16830	0
590	20241024	102100	134011090	16830	16820	16830	16820	2
591	20241024	102000	133977440	16830	16830	16830	16830	0
592	20241024	101900	133977440	16830	16820	16830	16820	13
593	20241024	101800	133758660	16810	16810	16810	16810	0
594	20241024	101700	133758660	16810	16920	16920	16810	2
595	20241024	101600	133724930	16920	16920	16920	16920	0
596	20241024	101500	133724930	16920	16920	16920	16920	0
597	20241024	101400	133724930	16920	16920	16920	16920	0
598	20241024	101300	133724930	16920	16920	16920	16920	0
599	20241024	101200	133724930	16920	16920	16920	16920	17
600	20241024	101100	133437290	16920	16920	16920	16920	1
601	20241024	101000	133420370	16920	16930	16930	16920	4
602	20241024	100900	133352680	16920	16920	16920	16920	1
603	20241024	100800	133335760	16930	16930	16930	16930	0
604	20241024	100700	133335760	16930	16930	16930	16930	1
605	20241024	100600	133318830	16930	16930	16930	16930	0
606	20241024	100500	133318830	16930	16930	16930	16930	0
607	20241024	100400	133318830	16930	16930	16930	16930	1
608	20241024	100300	133301900	16820	16820	16820	16820	0
609	20241024	100200	133301900	16820	16820	16820	16820	0
610	20241024	100100	133301900	16820	16820	16820	16820	1
611	20241024	100000	133285080	16930	16930	16930	16930	0
612	20241024	095900	133285080	16930	16930	16930	16930	8
613	20241024	095800	133149640	16930	16930	16930	16930	12
614	20241024	095700	132946480	16940	16940	16940	16940	0
615	20241024	095600	132946480	16940	16940	16940	16940	0
616	20241024	095500	132946480	16940	16940	16940	16940	0
617	20241024	095400	132946480	16940	16940	16940	16940	0
618	20241024	095300	132946480	16940	16930	16940	16930	2
619	20241024	095200	132912610	16820	16820	16820	16820	0
620	20241024	095100	132912610	16820	16820	16820	16820	1
621	20241024	095000	132895790	16830	16930	16930	16830	2
622	20241024	094900	132862030	16840	16830	16840	16830	13
623	20241024	094800	132643120	16940	16940	16940	16940	20
624	20241024	094700	132304320	16950	16950	16950	16950	3
625	20241024	094600	132253470	16950	16940	16950	16940	1500
626	20241024	094500	106835440	16940	16930	16940	16930	2
627	20241024	094400	106801570	16930	16930	16930	16930	1
628	20241024	094300	106784640	16810	16810	16810	16810	0
629	20241024	094200	106784640	16810	16810	16810	16810	0
630	20241024	094100	106784640	16810	16810	16810	16810	2
631	20241024	094000	106751020	16950	16960	16960	16950	771
632	20241024	093900	93681200	16980	16980	16980	16980	0
633	20241024	093800	93681200	16980	16900	16980	16900	867
634	20241024	093700	78993000	16900	16790	16900	16790	2
635	20241024	093600	78959310	16920	16940	16940	16920	1470
636	20241024	093500	54086890	16930	16920	16930	16920	136
637	20241024	093400	51785750	16920	16870	16920	16870	397
638	20241024	093300	45073960	16870	16870	16870	16870	0
639	20241024	093200	45073960	16870	16870	16870	16870	1
640	20241024	093100	45057090	16770	16770	16770	16770	2
641	20241024	093000	45023550	16870	16870	16870	16870	1
642	20241024	092900	45006680	16770	16780	16780	16770	6
643	20241024	092800	44906010	16760	16760	16760	16760	0
644	20241024	092700	44906010	16760	16760	16760	16760	0
645	20241024	092600	44906010	16760	16760	16760	16760	0
646	20241024	092500	44906010	16760	16760	16760	16760	0
647	20241024	092400	44906010	16760	16870	16870	16760	4
648	20241024	092300	44838640	16760	16760	16760	16760	0
649	20241024	092200	44838640	16760	16760	16760	16760	0
650	20241024	092100	44838640	16760	16760	16760	16760	1
651	20241024	092000	44821880	16890	16890	16890	16750	3
652	20241024	091900	44771350	16750	16740	16760	16740	11
653	20241024	091800	44587040	16890	16900	16900	16890	1938
654	20241024	091700	11835020	16900	16900	16900	16900	0
655	20241024	091600	11835020	16900	16900	16900	16900	80
656	20241024	091500	10483020	16900	16900	16900	16900	1
657	20241024	091400	10466120	16750	16750	16750	16750	0
658	20241024	091300	10466120	16750	16750	16750	16750	1
659	20241024	091200	10449370	16900	16900	16900	16900	1
660	20241024	091100	10432470	16750	16750	16750	16750	1
661	20241024	091000	10415720	16750	16750	16750	16750	7
662	20241024	090900	10298470	16920	16940	16940	16760	4
663	20241024	090800	10230920	16930	16930	16930	16930	18
664	20241024	090700	9926180	17010	17010	17010	17010	0
665	20241024	090600	9926180	17010	17010	17010	17010	0
666	20241024	090500	9926180	17010	17010	17010	17010	0
667	20241024	090400	9926180	17010	17010	17010	17010	0
668	20241024	090300	9926180	17010	17010	17010	17010	0
669	20241024	090200	9926180	17010	17010	17010	17010	0
670	20241024	090100	9926180	17010	16940	17010	16940	45
671	20241024	090000	9162440	16940	16750	16940	16750	547