KissMeData/100030/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	201100	171535100	16770	16770	16770	16770	84
3	20241022	201000	171535100	16770	16770	16770	16770	0
4	20241022	200900	171535100	16770	16770	16770	16770	0
5	20241022	200800	171535100	16770	16770	16770	16770	0
6	20241022	200700	171535100	16770	16770	16770	16770	0
7	20241022	200600	171535100	16770	16770	16770	16770	0
8	20241022	200500	171535100	16770	16770	16770	16770	0
9	20241022	200400	171535100	16770	16770	16770	16770	0
10	20241022	200300	171535100	16770	16770	16770	16770	0
11	20241022	200200	171535100	16770	16770	16770	16770	0
12	20241022	200100	171535100	16770	16770	16770	16770	0
13	20241022	200000	171535100	16770	16770	16770	16770	0
14	20241022	195900	171535100	16770	16770	16770	16770	0
15	20241022	195800	171535100	16770	16770	16770	16770	0
16	20241022	195700	171535100	16770	16770	16770	16770	0
17	20241022	195600	171535100	16770	16770	16770	16770	0
18	20241022	195500	171535100	16770	16770	16770	16770	0
19	20241022	195400	171535100	16770	16770	16770	16770	0
20	20241022	195300	171535100	16770	16770	16770	16770	0
21	20241022	195200	171535100	16770	16770	16770	16770	0
22	20241022	195100	171535100	16770	16770	16770	16770	0
23	20241022	195000	171535100	16770	16770	16770	16770	0
24	20241022	194900	171535100	16770	16770	16770	16770	0
25	20241022	194800	171535100	16770	16770	16770	16770	0
26	20241022	194700	171535100	16770	16770	16770	16770	0
27	20241022	194600	171535100	16770	16770	16770	16770	0
28	20241022	194500	171535100	16770	16770	16770	16770	0
29	20241022	194400	171535100	16770	16770	16770	16770	0
30	20241022	194300	171535100	16770	16770	16770	16770	0
31	20241022	194200	171535100	16770	16770	16770	16770	0
32	20241022	194100	171535100	16770	16770	16770	16770	84
33	20241022	194000	171535100	16770	16770	16770	16770	0
34	20241022	193900	171535100	16770	16770	16770	16770	0
35	20241022	193800	171535100	16770	16770	16770	16770	0
36	20241022	193700	171535100	16770	16770	16770	16770	0
37	20241022	193600	171535100	16770	16770	16770	16770	0
38	20241022	193500	171535100	16770	16770	16770	16770	0
39	20241022	193400	171535100	16770	16770	16770	16770	0
40	20241022	193300	171535100	16770	16770	16770	16770	0
41	20241022	193200	171535100	16770	16770	16770	16770	0
42	20241022	193100	171535100	16770	16770	16770	16770	0
43	20241022	193000	171535100	16770	16770	16770	16770	0
44	20241022	192900	171535100	16770	16770	16770	16770	0
45	20241022	192800	171535100	16770	16770	16770	16770	0
46	20241022	192700	171535100	16770	16770	16770	16770	0
47	20241022	192600	171535100	16770	16770	16770	16770	0
48	20241022	192500	171535100	16770	16770	16770	16770	0
49	20241022	192400	171535100	16770	16770	16770	16770	0
50	20241022	192300	171535100	16770	16770	16770	16770	0
51	20241022	192200	171535100	16770	16770	16770	16770	0
52	20241022	192100	171535100	16770	16770	16770	16770	0
53	20241022	192000	171535100	16770	16770	16770	16770	0
54	20241022	191900	171535100	16770	16770	16770	16770	0
55	20241022	191800	171535100	16770	16770	16770	16770	0
56	20241022	191700	171535100	16770	16770	16770	16770	0
57	20241022	191600	171535100	16770	16770	16770	16770	0
58	20241022	191500	171535100	16770	16770	16770	16770	0
59	20241022	191400	171535100	16770	16770	16770	16770	0
60	20241022	191300	171535100	16770	16770	16770	16770	0
61	20241022	191200	171535100	16770	16770	16770	16770	0
62	20241022	191100	171535100	16770	16770	16770	16770	84
63	20241022	191000	171535100	16770	16770	16770	16770	0
64	20241022	190900	171535100	16770	16770	16770	16770	0
65	20241022	190800	171535100	16770	16770	16770	16770	0
66	20241022	190700	171535100	16770	16770	16770	16770	0
67	20241022	190600	171535100	16770	16770	16770	16770	0
68	20241022	190500	171535100	16770	16770	16770	16770	0
69	20241022	190400	171535100	16770	16770	16770	16770	0
70	20241022	190300	171535100	16770	16770	16770	16770	0
71	20241022	190200	171535100	16770	16770	16770	16770	0
72	20241022	190100	171535100	16770	16770	16770	16770	0
73	20241022	190000	171535100	16770	16770	16770	16770	0
74	20241022	185900	171535100	16770	16770	16770	16770	0
75	20241022	185800	171535100	16770	16770	16770	16770	0
76	20241022	185700	171535100	16770	16770	16770	16770	0
77	20241022	185600	171535100	16770	16770	16770	16770	0
78	20241022	185500	171535100	16770	16770	16770	16770	0
79	20241022	185400	171535100	16770	16770	16770	16770	0
80	20241022	185300	171535100	16770	16770	16770	16770	0
81	20241022	185200	171535100	16770	16770	16770	16770	0
82	20241022	185100	171535100	16770	16770	16770	16770	0
83	20241022	185000	171535100	16770	16770	16770	16770	0
84	20241022	184900	171535100	16770	16770	16770	16770	0
85	20241022	184800	171535100	16770	16770	16770	16770	0
86	20241022	184700	171535100	16770	16770	16770	16770	0
87	20241022	184600	171535100	16770	16770	16770	16770	0
88	20241022	184500	171535100	16770	16770	16770	16770	0
89	20241022	184400	171535100	16770	16770	16770	16770	0
90	20241022	184300	171535100	16770	16770	16770	16770	0
91	20241022	184200	171535100	16770	16770	16770	16770	0
92	20241022	184100	171535100	16770	16770	16770	16770	84
93	20241022	184000	171535100	16770	16770	16770	16770	0
94	20241022	183900	171535100	16770	16770	16770	16770	0
95	20241022	183800	171535100	16770	16770	16770	16770	0
96	20241022	183700	171535100	16770	16770	16770	16770	0
97	20241022	183600	171535100	16770	16770	16770	16770	0
98	20241022	183500	171535100	16770	16770	16770	16770	0
99	20241022	183400	171535100	16770	16770	16770	16770	0
100	20241022	183300	171535100	16770	16770	16770	16770	0
101	20241022	183200	171535100	16770	16770	16770	16770	0
102	20241022	183100	171535100	16770	16770	16770	16770	0
103	20241022	183000	171535100	16770	16770	16770	16770	0
104	20241022	182900	171535100	16770	16770	16770	16770	0
105	20241022	182800	171535100	16770	16770	16770	16770	0
106	20241022	182700	171535100	16770	16770	16770	16770	0
107	20241022	182600	171535100	16770	16770	16770	16770	0
108	20241022	182500	171535100	16770	16770	16770	16770	0
109	20241022	182400	171535100	16770	16770	16770	16770	0
110	20241022	182300	171535100	16770	16770	16770	16770	0
111	20241022	182200	171535100	16770	16770	16770	16770	0
112	20241022	182100	171535100	16770	16770	16770	16770	0
113	20241022	182000	171535100	16770	16770	16770	16770	0
114	20241022	181900	171535100	16770	16770	16770	16770	0
115	20241022	181800	171535100	16770	16770	16770	16770	0
116	20241022	181700	171535100	16770	16770	16770	16770	0
117	20241022	181600	171535100	16770	16770	16770	16770	0
118	20241022	181500	171535100	16770	16770	16770	16770	0
119	20241022	181400	171535100	16770	16770	16770	16770	0
120	20241022	181300	171535100	16770	16770	16770	16770	0
121	20241022	181200	171535100	16770	16770	16770	16770	0
122	20241022	181100	171535100	16770	16770	16770	16770	84
123	20241022	181000	171535100	16770	16770	16770	16770	0
124	20241022	180900	171535100	16770	16770	16770	16770	0
125	20241022	180800	171535100	16770	16770	16770	16770	0
126	20241022	180700	171535100	16770	16770	16770	16770	0
127	20241022	180600	171535100	16770	16770	16770	16770	0
128	20241022	180500	171535100	16770	16770	16770	16770	0
129	20241022	180400	171535100	16770	16770	16770	16770	0
130	20241022	180300	171535100	16770	16770	16770	16770	0
131	20241022	180200	171535100	16770	16770	16770	16770	0
132	20241022	180100	171535100	16770	16770	16770	16770	0
133	20241022	180000	171535100	16770	16770	16770	16770	0
134	20241022	175900	171535100	16770	16770	16770	16770	0
135	20241022	175800	171535100	16770	16770	16770	16770	0
136	20241022	175700	171535100	16770	16770	16770	16770	0
137	20241022	175600	171535100	16770	16770	16770	16770	0
138	20241022	175500	171535100	16770	16770	16770	16770	0
139	20241022	175400	171535100	16770	16770	16770	16770	0
140	20241022	175300	171535100	16770	16770	16770	16770	0
141	20241022	175200	171535100	16770	16770	16770	16770	0
142	20241022	175100	171535100	16770	16770	16770	16770	0
143	20241022	175000	171535100	16770	16770	16770	16770	0
144	20241022	174900	171535100	16770	16770	16770	16770	0
145	20241022	174800	171535100	16770	16770	16770	16770	0
146	20241022	174700	171535100	16770	16770	16770	16770	0
147	20241022	174600	171535100	16770	16770	16770	16770	0
148	20241022	174500	171535100	16770	16770	16770	16770	0
149	20241022	174400	171535100	16770	16770	16770	16770	0
150	20241022	174300	171535100	16770	16770	16770	16770	0
151	20241022	174200	171535100	16770	16770	16770	16770	0
152	20241022	174100	171535100	16770	16770	16770	16770	84
153	20241022	174000	171535100	16770	16770	16770	16770	0
154	20241022	173900	171535100	16770	16770	16770	16770	0
155	20241022	173800	171535100	16770	16770	16770	16770	0
156	20241022	173700	171535100	16770	16770	16770	16770	0
157	20241022	173600	171535100	16770	16770	16770	16770	0
158	20241022	173500	171535100	16770	16770	16770	16770	0
159	20241022	173400	171535100	16770	16770	16770	16770	0
160	20241022	173300	171535100	16770	16770	16770	16770	0
161	20241022	173200	171535100	16770	16770	16770	16770	0
162	20241022	173100	171535100	16770	16770	16770	16770	0
163	20241022	173000	171535100	16770	16770	16770	16770	0
164	20241022	172900	171535100	16770	16770	16770	16770	0
165	20241022	172800	171535100	16770	16770	16770	16770	0
166	20241022	172700	171535100	16770	16770	16770	16770	0
167	20241022	172600	171535100	16770	16770	16770	16770	0
168	20241022	172500	171535100	16770	16770	16770	16770	0
169	20241022	172400	171535100	16770	16770	16770	16770	0
170	20241022	172300	171535100	16770	16770	16770	16770	0
171	20241022	172200	171535100	16770	16770	16770	16770	0
172	20241022	172100	171535100	16770	16770	16770	16770	0
173	20241022	172000	171535100	16770	16770	16770	16770	0
174	20241022	171900	171535100	16770	16770	16770	16770	0
175	20241022	171800	171535100	16770	16770	16770	16770	0
176	20241022	171700	171535100	16770	16770	16770	16770	0
177	20241022	171600	171535100	16770	16770	16770	16770	0
178	20241022	171500	171535100	16770	16770	16770	16770	0
179	20241022	171400	171535100	16770	16770	16770	16770	0
180	20241022	171300	171535100	16770	16770	16770	16770	0
181	20241022	171200	171535100	16770	16770	16770	16770	0
182	20241022	171100	171535100	16770	16770	16770	16770	84
183	20241022	171000	171535100	16770	16770	16770	16770	0
184	20241022	170900	171535100	16770	16770	16770	16770	0
185	20241022	170800	171535100	16770	16770	16770	16770	0
186	20241022	170700	171535100	16770	16770	16770	16770	0
187	20241022	170600	171535100	16770	16770	16770	16770	0
188	20241022	170500	171535100	16770	16770	16770	16770	0
189	20241022	170400	171535100	16770	16770	16770	16770	0
190	20241022	170300	171535100	16770	16770	16770	16770	0
191	20241022	170200	171535100	16770	16770	16770	16770	0
192	20241022	170100	171535100	16770	16770	16770	16770	0
193	20241022	170000	171535100	16770	16770	16770	16770	0
194	20241022	165900	171535100	16770	16770	16770	16770	0
195	20241022	165800	171535100	16770	16770	16770	16770	0
196	20241022	165700	171535100	16770	16770	16770	16770	0
197	20241022	165600	171535100	16770	16770	16770	16770	0
198	20241022	165500	171535100	16770	16770	16770	16770	0
199	20241022	165400	171535100	16770	16770	16770	16770	0
200	20241022	165300	171535100	16770	16770	16770	16770	0
201	20241022	165200	171535100	16770	16770	16770	16770	0
202	20241022	165100	171535100	16770	16770	16770	16770	0
203	20241022	165000	171535100	16770	16770	16770	16770	0
204	20241022	164900	171535100	16770	16770	16770	16770	0
205	20241022	164800	171535100	16770	16770	16770	16770	0
206	20241022	164700	171535100	16770	16770	16770	16770	0
207	20241022	164600	171535100	16770	16770	16770	16770	0
208	20241022	164500	171535100	16770	16770	16770	16770	0
209	20241022	164400	171535100	16770	16770	16770	16770	0
210	20241022	164300	171535100	16770	16770	16770	16770	0
211	20241022	164200	171535100	16770	16770	16770	16770	0
212	20241022	164100	171535100	16770	16770	16770	16770	84
213	20241022	164000	171535100	16770	16770	16770	16770	0
214	20241022	163900	171535100	16770	16770	16770	16770	0
215	20241022	163800	171535100	16770	16770	16770	16770	0
216	20241022	163700	171535100	16770	16770	16770	16770	0
217	20241022	163600	171535100	16770	16770	16770	16770	0
218	20241022	163500	171535100	16770	16770	16770	16770	0
219	20241022	163400	171535100	16770	16770	16770	16770	0
220	20241022	163300	171535100	16770	16770	16770	16770	0
221	20241022	163200	171535100	16770	16770	16770	16770	0
222	20241022	163100	171535100	16770	16770	16770	16770	0
223	20241022	163000	171535100	16770	16770	16770	16770	0
224	20241022	162900	171535100	16770	16770	16770	16770	0
225	20241022	162800	171535100	16770	16770	16770	16770	0
226	20241022	162700	171535100	16770	16770	16770	16770	0
227	20241022	162600	171535100	16770	16770	16770	16770	0
228	20241022	162500	171535100	16770	16770	16770	16770	0
229	20241022	162400	171535100	16770	16770	16770	16770	0
230	20241022	162300	171535100	16770	16770	16770	16770	0
231	20241022	162200	171535100	16770	16770	16770	16770	0
232	20241022	162100	171535100	16770	16770	16770	16770	0
233	20241022	162000	171535100	16770	16770	16770	16770	0
234	20241022	161900	171535100	16770	16770	16770	16770	0
235	20241022	161800	171535100	16770	16770	16770	16770	0
236	20241022	161700	171535100	16770	16770	16770	16770	0
237	20241022	161600	171535100	16770	16770	16770	16770	0
238	20241022	161500	171535100	16770	16770	16770	16770	0
239	20241022	161400	171535100	16770	16770	16770	16770	0
240	20241022	161300	171535100	16770	16770	16770	16770	0
241	20241022	161200	171535100	16770	16770	16770	16770	0
242	20241022	161100	171535100	16770	16770	16770	16770	84
243	20241022	161000	171535100	16770	16770	16770	16770	0
244	20241022	160900	171535100	16770	16770	16770	16770	0
245	20241022	160800	171535100	16770	16770	16770	16770	0
246	20241022	160700	171535100	16770	16770	16770	16770	0
247	20241022	160600	171535100	16770	16770	16770	16770	0
248	20241022	160500	171535100	16770	16770	16770	16770	0
249	20241022	160400	171535100	16770	16770	16770	16770	0
250	20241022	160300	171535100	16770	16770	16770	16770	0
251	20241022	160200	171535100	16770	16770	16770	16770	0
252	20241022	160100	171535100	16770	16770	16770	16770	0
253	20241022	160000	171535100	16770	16770	16770	16770	0
254	20241022	155900	171535100	16770	16770	16770	16770	0
255	20241022	155800	171535100	16770	16770	16770	16770	0
256	20241022	155700	171535100	16770	16770	16770	16770	0
257	20241022	155600	171535100	16770	16770	16770	16770	0
258	20241022	155500	171535100	16770	16770	16770	16770	0
259	20241022	155400	171535100	16770	16770	16770	16770	0
260	20241022	155300	171535100	16770	16770	16770	16770	0
261	20241022	155200	171535100	16770	16770	16770	16770	0
262	20241022	155100	171535100	16770	16770	16770	16770	0
263	20241022	155000	171535100	16770	16770	16770	16770	0
264	20241022	154900	171535100	16770	16770	16770	16770	0
265	20241022	154800	171535100	16770	16770	16770	16770	0
266	20241022	154700	171535100	16770	16770	16770	16770	0
267	20241022	154600	171535100	16770	16770	16770	16770	0
268	20241022	154500	171535100	16770	16770	16770	16770	0
269	20241022	154400	171535100	16770	16770	16770	16770	0
270	20241022	154300	171535100	16770	16770	16770	16770	0
271	20241022	154200	171535100	16770	16770	16770	16770	0
272	20241022	154100	171535100	16770	16770	16770	16770	84
273	20241022	154000	171535100	16770	16770	16770	16770	0
274	20241022	153900	171535100	16770	16770	16770	16770	0
275	20241022	153800	171535100	16770	16770	16770	16770	0
276	20241022	153700	171535100	16770	16770	16770	16770	0
277	20241022	153600	171535100	16770	16770	16770	16770	0
278	20241022	153500	171535100	16770	16770	16770	16770	0
279	20241022	153400	171535100	16770	16770	16770	16770	0
280	20241022	153300	171535100	16770	16770	16770	16770	0
281	20241022	153200	171535100	16770	16770	16770	16770	0
282	20241022	153100	171535100	16770	16770	16770	16770	0
283	20241022	153000	171535100	16770	16770	16770	16770	84
284	20241022	152900	170126420	16790	16790	16790	16790	0
285	20241022	152800	170126420	16790	16790	16790	16790	0
286	20241022	152700	170126420	16790	16790	16790	16790	0
287	20241022	152600	170126420	16790	16790	16790	16790	0
288	20241022	152500	170126420	16790	16790	16790	16790	0
289	20241022	152400	170126420	16790	16790	16790	16790	0
290	20241022	152300	170126420	16790	16790	16790	16790	0
291	20241022	152200	170126420	16790	16790	16790	16790	0
292	20241022	152100	170126420	16790	16790	16790	16790	0
293	20241022	152000	170126420	16790	16790	16790	16790	0
294	20241022	151900	170126420	16790	16790	16790	16790	0
295	20241022	151800	170126420	16790	16790	16790	16790	0
296	20241022	151700	170126420	16790	16790	16790	16790	0
297	20241022	151600	170126420	16790	16790	16790	16790	0
298	20241022	151500	170126420	16790	16790	16790	16790	0
299	20241022	151400	170126420	16790	16790	16790	16790	0
300	20241022	151300	170126420	16790	16760	16790	16760	7
301	20241022	151200	170009050	16770	16770	16770	16770	0
302	20241022	151100	170009050	16770	16770	16770	16770	0
303	20241022	151000	170009050	16770	16670	16770	16670	2
304	20241022	150900	169975610	16790	16660	16790	16660	191
305	20241022	150800	166793420	16660	16660	16660	16660	0
306	20241022	150700	166793420	16660	16660	16660	16660	1
307	20241022	150600	166776760	16610	16790	16790	16610	70
308	20241022	150500	165610930	16670	16670	16670	16670	500
309	20241022	150400	157275930	16670	16670	16670	16670	22
310	20241022	150300	156909190	16800	16800	16800	16800	0
311	20241022	150200	156909190	16800	16800	16800	16800	0
312	20241022	150100	156909190	16800	16800	16800	16800	0
313	20241022	150000	156909190	16800	16800	16800	16800	2
314	20241022	145900	156875590	16800	16800	16800	16800	0
315	20241022	145800	156875590	16800	16790	16800	16790	10
316	20241022	145700	156707660	16800	16800	16800	16800	0
317	20241022	145600	156707660	16800	16800	16800	16800	2
318	20241022	145500	156674060	16790	16790	16790	16790	1
319	20241022	145400	156657270	16800	16700	16800	16680	301
320	20241022	145300	151635630	16800	16800	16800	16800	0
321	20241022	145200	151635630	16800	16800	16800	16800	0
322	20241022	145100	151635630	16800	16800	16800	16800	0
323	20241022	145000	151635630	16800	16790	16800	16790	4
324	20241022	144900	151568460	16790	16790	16790	16790	0
325	20241022	144800	151568460	16790	16790	16790	16790	11
326	20241022	144700	151383770	16800	16800	16800	16800	1
327	20241022	144600	151366970	16710	16790	16790	16710	400
328	20241022	144500	144676570	16790	16790	16790	16790	1
329	20241022	144400	144659780	16800	16800	16800	16800	0
330	20241022	144300	144659780	16800	16790	16800	16790	2
331	20241022	144200	144626190	16800	16800	16800	16800	0
332	20241022	144100	144626190	16800	16800	16800	16800	1
333	20241022	144000	144609390	16800	16800	16800	16800	3
334	20241022	143900	144558990	16790	16790	16790	16790	1
335	20241022	143800	144542200	16800	16800	16800	16800	3
336	20241022	143700	144491800	16800	16800	16800	16800	0
337	20241022	143600	144491800	16800	16800	16800	16800	2
338	20241022	143500	144458200	16800	16800	16800	16800	0
339	20241022	143400	144458200	16800	16800	16800	16800	0
340	20241022	143300	144458200	16800	16800	16800	16800	0
341	20241022	143200	144458200	16800	16800	16800	16800	1
342	20241022	143100	144441400	16710	16710	16710	16710	0
343	20241022	143000	144441400	16710	16700	16800	16700	82
344	20241022	142900	143071690	16700	16790	16790	16700	422
345	20241022	142800	136006920	16800	16800	16800	16800	12
346	20241022	142700	135805320	16800	16800	16800	16800	0
347	20241022	142600	135805320	16800	16800	16800	16800	1
348	20241022	142500	135788520	16790	16790	16790	16790	17
349	20241022	142400	135503090	16800	16800	16800	16800	0
350	20241022	142300	135503090	16800	16800	16800	16800	0
351	20241022	142200	135503090	16800	16800	16800	16800	0
352	20241022	142100	135503090	16800	16800	16800	16800	1
353	20241022	142000	135486290	16800	16800	16800	16800	2
354	20241022	141900	135452690	16800	16800	16800	16800	0
355	20241022	141800	135452690	16800	16790	16800	16790	12
356	20241022	141700	135251170	16800	16800	16800	16800	10
357	20241022	141600	135083170	16800	16800	16800	16800	1
358	20241022	141500	135066370	16800	16800	16800	16800	0
359	20241022	141400	135066370	16800	16800	16800	16800	0
360	20241022	141300	135066370	16800	16800	16800	16800	0
361	20241022	141200	135066370	16800	16800	16800	16800	0
362	20241022	141100	135066370	16800	16800	16800	16800	0
363	20241022	141000	135066370	16800	16800	16800	16800	2
364	20241022	140900	135032770	16800	16800	16800	16800	0
365	20241022	140800	135032770	16800	16790	16800	16790	11
366	20241022	140700	134848050	16800	16800	16800	16800	0
367	20241022	140600	134848050	16800	16800	16800	16800	1
368	20241022	140500	134831250	16800	16800	16800	16800	0
369	20241022	140400	134831250	16800	16800	16800	16800	1
370	20241022	140300	134814450	16770	16770	16770	16770	0
371	20241022	140200	134814450	16770	16770	16770	16770	0
372	20241022	140100	134814450	16770	16860	16860	16770	209
373	20241022	140000	131307960	16870	16870	16870	16870	3
374	20241022	135900	131257350	16870	16870	16870	16870	0
375	20241022	135800	131257350	16870	16870	16870	16870	3
376	20241022	135700	131206740	16900	16900	16900	16900	0
377	20241022	135600	131206740	16900	16900	16900	16900	0
378	20241022	135500	131206740	16900	16900	16900	16900	0
379	20241022	135400	131206740	16900	16900	16900	16900	0
380	20241022	135300	131206740	16900	16900	16900	16900	0
381	20241022	135200	131206740	16900	16900	16900	16900	0
382	20241022	135100	131206740	16900	16900	16900	16900	0
383	20241022	135000	131206740	16900	16900	16900	16900	1
384	20241022	134900	131189840	16900	16900	16900	16900	0
385	20241022	134800	131189840	16900	16910	16910	16900	14
386	20241022	134700	130953120	16900	16850	16900	16850	998
387	20241022	134600	114120720	16850	16850	16850	16850	2
388	20241022	134500	114087020	16850	16850	16850	16850	0
389	20241022	134400	114087020	16850	16850	16850	16850	0
390	20241022	134300	114087020	16850	16850	16850	16850	1
391	20241022	134200	114070170	16900	16900	16900	16900	0
392	20241022	134100	114070170	16900	16900	16900	16900	3
393	20241022	134000	114019470	16900	16790	16900	16790	58
394	20241022	133900	113045100	16790	16790	16790	16790	0
395	20241022	133800	113045100	16790	16790	16790	16790	18
396	20241022	133700	112742880	16790	16790	16790	16790	59
397	20241022	133600	111752270	16790	16790	16790	16790	72
398	20241022	133500	110543390	16790	16790	16790	16790	0
399	20241022	133400	110543390	16790	16820	16900	16790	810
400	20241022	133300	96892230	16820	16820	16820	16820	69
401	20241022	133200	95731650	16820	16820	16820	16820	0
402	20241022	133100	95731650	16820	16820	16820	16820	1
403	20241022	133000	95714830	16850	16850	16850	16850	34
404	20241022	132900	95141930	16860	16860	16860	16860	0
405	20241022	132800	95141930	16860	16890	16890	16860	296
406	20241022	132700	90148340	16890	16920	16920	16890	105
407	20241022	132600	88374830	16930	16930	16930	16930	1
408	20241022	132500	88357900	16930	16930	16930	16930	0
409	20241022	132400	88357900	16930	16930	16930	16930	0
410	20241022	132300	88357900	16930	16930	16930	16930	19
411	20241022	132200	88036230	16930	16930	16930	16930	0
412	20241022	132100	88036230	16930	16930	16930	16930	0
413	20241022	132000	88036230	16930	16930	16930	16930	3
414	20241022	131900	87985440	16930	16930	16930	16930	0
415	20241022	131800	87985440	16930	16930	16930	16930	11
416	20241022	131700	87799210	16930	16930	16930	16930	0
417	20241022	131600	87799210	16930	16930	16930	16930	1
418	20241022	131500	87782280	16930	16930	16930	16930	0
419	20241022	131400	87782280	16930	16930	16930	16930	0
420	20241022	131300	87782280	16930	16930	16930	16930	0
421	20241022	131200	87782280	16930	16930	16930	16930	0
422	20241022	131100	87782280	16930	16930	16930	16930	1
423	20241022	131000	87765350	16930	16930	16930	16930	2
424	20241022	130900	87731490	16930	16930	16930	16930	0
425	20241022	130800	87731490	16930	16930	16930	16930	11
426	20241022	130700	87545260	16930	16930	16930	16930	0
427	20241022	130600	87545260	16930	16930	16930	16930	2
428	20241022	130500	87511400	16920	16920	16920	16920	3
429	20241022	130400	87460640	16920	16920	16920	16920	0
430	20241022	130300	87460640	16920	16920	16920	16920	0
431	20241022	130200	87460640	16920	16920	16920	16920	1
432	20241022	130100	87443720	16920	16920	16920	16920	1
433	20241022	130000	87426800	16930	16930	16930	16930	3
434	20241022	125900	87376010	16920	16920	16920	16920	0
435	20241022	125800	87376010	16920	16920	16930	16920	6
436	20241022	125700	87274450	16930	16920	16930	16880	4
437	20241022	125600	87206800	16930	16930	16930	16930	0
438	20241022	125500	87206800	16930	16930	16930	16930	0
439	20241022	125400	87206800	16930	16930	16930	16930	0
440	20241022	125300	87206800	16930	16930	16930	16930	1
441	20241022	125200	87189870	16920	16920	16920	16920	0
442	20241022	125100	87189870	16920	16930	16930	16920	2
443	20241022	125000	87156020	16930	16930	16930	16930	2
444	20241022	124900	87122160	16920	16920	16920	16920	1
445	20241022	124800	87105240	16920	16930	16930	16920	8
446	20241022	124700	86969850	16940	16940	16940	16940	0
447	20241022	124600	86969850	16940	16940	16940	16940	1
448	20241022	124500	86952910	16940	16940	16940	16940	0
449	20241022	124400	86952910	16940	16940	16940	16940	1
450	20241022	124300	86935970	16940	16940	16940	16940	0
451	20241022	124200	86935970	16940	16940	16940	16940	0
452	20241022	124100	86935970	16940	16940	16940	16940	0
453	20241022	124000	86935970	16940	16940	16940	16940	8
454	20241022	123900	86800450	16940	16940	16940	16940	0
455	20241022	123800	86800450	16940	16950	16950	16940	4
456	20241022	123700	86732660	16950	16950	16950	16950	0
457	20241022	123600	86732660	16950	16950	16950	16950	2
458	20241022	123500	86698760	16940	16940	16940	16940	0
459	20241022	123400	86698760	16940	16940	16940	16940	0
460	20241022	123300	86698760	16940	16940	16940	16940	0
461	20241022	123200	86698760	16940	16940	16940	16940	1
462	20241022	123100	86681820	16940	16940	16940	16940	2
463	20241022	123000	86647940	16940	16940	16950	16940	6
464	20241022	122900	86546270	16940	16940	16940	16940	1
465	20241022	122800	86529330	16940	16950	16950	16940	35
466	20241022	122700	85936300	16950	16950	16950	16950	0
467	20241022	122600	85936300	16950	16950	16950	16950	1
468	20241022	122500	85919350	16950	16950	16950	16950	0
469	20241022	122400	85919350	16950	16950	16950	16950	0
470	20241022	122300	85919350	16950	16950	16950	16950	0
471	20241022	122200	85919350	16950	16950	16950	16950	0
472	20241022	122100	85919350	16950	16950	16950	16950	0
473	20241022	122000	85919350	16950	16950	16950	16950	2
474	20241022	121900	85885450	16950	16950	16950	16950	0
475	20241022	121800	85885450	16950	16950	16950	16950	2
476	20241022	121700	85851550	16940	16940	16940	16940	0
477	20241022	121600	85851550	16940	16950	16950	16940	3
478	20241022	121500	85800720	16940	16940	16940	16940	1
479	20241022	121400	85783780	16950	16950	16950	16950	2
480	20241022	121300	85749880	16950	16950	16950	16950	0
481	20241022	121200	85749880	16950	16950	16950	16950	0
482	20241022	121100	85749880	16950	16950	16950	16950	1
483	20241022	121000	85732930	16950	16940	16950	16940	7
484	20241022	120900	85614330	16940	16940	16940	16940	0
485	20241022	120800	85614330	16940	16940	16940	16940	3
486	20241022	120700	85563510	16940	16940	16940	16940	0
487	20241022	120600	85563510	16940	16940	16940	16940	2
488	20241022	120500	85529630	16940	16940	16940	16940	7
489	20241022	120400	85411050	16940	16940	16940	16940	0
490	20241022	120300	85411050	16940	16940	16940	16940	0
491	20241022	120200	85411050	16940	16940	16940	16940	6
492	20241022	120100	85309410	16950	16950	16950	16950	0
493	20241022	120000	85309410	16950	16940	16950	16940	11
494	20241022	115900	85123050	16950	16950	16950	16950	9
495	20241022	115800	84970500	16960	16960	16960	16960	4
496	20241022	115700	84902660	16960	16960	16960	16960	0
497	20241022	115600	84902660	16960	16960	16960	16960	1
498	20241022	115500	84885700	16950	16950	16950	16950	1
499	20241022	115400	84868750	16960	16960	16960	16960	1
500	20241022	115300	84851790	16970	16970	16970	16970	52
501	20241022	115200	83969350	16970	16970	16970	16970	0
502	20241022	115100	83969350	16970	16970	16970	16970	2
503	20241022	115000	83935410	16960	16960	16970	16960	22
504	20241022	114900	83562260	16950	16950	16950	16950	0
505	20241022	114800	83562260	16950	16940	16950	16940	19
506	20241022	114700	83240380	16950	16950	16950	16950	0
507	20241022	114600	83240380	16950	16950	16950	16950	1
508	20241022	114500	83223430	16890	16890	16890	16890	0
509	20241022	114400	83223430	16890	16890	16890	16890	0
510	20241022	114300	83223430	16890	16890	16890	16890	0
511	20241022	114200	83223430	16890	16890	16890	16890	7
512	20241022	114100	83105200	16880	16880	16880	16880	16
513	20241022	114000	82835120	16880	16880	16880	16880	62
514	20241022	113900	81788560	16880	16880	16880	16880	0
515	20241022	113800	81788560	16880	16880	16880	16880	3
516	20241022	113700	81737920	16880	16880	16880	16880	0
517	20241022	113600	81737920	16880	16880	16880	16880	2
518	20241022	113500	81704160	16860	16860	16860	16860	0
519	20241022	113400	81704160	16860	16860	16860	16860	0
520	20241022	113300	81704160	16860	16860	16860	16860	0
521	20241022	113200	81704160	16860	16860	16860	16860	54
522	20241022	113100	80793720	16860	16860	16860	16860	1
523	20241022	113000	80776860	16860	16860	16860	16860	22
524	20241022	112900	80405940	16860	16860	16860	16860	0
525	20241022	112800	80405940	16860	16860	16860	16860	11
526	20241022	112700	80220480	16860	16860	16860	16860	0
527	20241022	112600	80220480	16860	16860	16860	16860	2
528	20241022	112500	80186760	16860	16860	16860	16860	0
529	20241022	112400	80186760	16860	16860	16860	16860	0
530	20241022	112300	80186760	16860	16860	16860	16860	0
531	20241022	112200	80186760	16860	16860	16860	16860	0
532	20241022	112100	80186760	16860	16860	16860	16860	0
533	20241022	112000	80186760	16860	16850	16860	16850	31
534	20241022	111900	79664380	16860	16860	16860	16860	0
535	20241022	111800	79664380	16860	16860	16860	16860	3
536	20241022	111700	79613800	16860	16860	16860	16860	0
537	20241022	111600	79613800	16860	16860	16860	16860	2
538	20241022	111500	79580080	16860	16860	16860	16860	0
539	20241022	111400	79580080	16860	16860	16860	16860	0
540	20241022	111300	79580080	16860	16860	16860	16860	1
541	20241022	111200	79563220	16860	16860	16860	16860	0
542	20241022	111100	79563220	16860	16860	16860	16860	0
543	20241022	111000	79563220	16860	16810	16860	16810	39
544	20241022	110900	78907580	16810	16810	16810	16810	0
545	20241022	110800	78907580	16810	16810	16810	16810	59
546	20241022	110700	77915790	16810	16810	16810	16810	0
547	20241022	110600	77915790	16810	16810	16810	16810	1
548	20241022	110500	77898980	16810	16810	16810	16810	0
549	20241022	110400	77898980	16810	16810	16810	16810	0
550	20241022	110300	77898980	16810	16810	16810	16810	0
551	20241022	110200	77898980	16810	16810	16810	16810	0
552	20241022	110100	77898980	16810	16810	16810	16810	1
553	20241022	110000	77882170	16810	16810	16810	16810	1
554	20241022	105900	77865360	16790	16790	16790	16790	33
555	20241022	105800	77311290	16810	16810	16810	16810	8
556	20241022	105700	77176810	16820	16820	16820	16820	0
557	20241022	105600	77176810	16820	16820	16820	16820	1
558	20241022	105500	77159990	16820	16820	16820	16820	0
559	20241022	105400	77159990	16820	16820	16820	16820	0
560	20241022	105300	77159990	16820	16820	16820	16820	0
561	20241022	105200	77159990	16820	16820	16820	16820	0
562	20241022	105100	77159990	16820	16820	16820	16820	18
563	20241022	105000	76857230	16830	16830	16830	16830	8
564	20241022	104900	76722590	16840	16840	16840	16840	0
565	20241022	104800	76722590	16840	16840	16840	16840	0
566	20241022	104700	76722590	16840	16840	16840	16840	0
567	20241022	104600	76722590	16840	16840	16840	16840	1
568	20241022	104500	76705750	16840	16840	16840	16840	0
569	20241022	104400	76705750	16840	16840	16840	16840	0
570	20241022	104300	76705750	16840	16840	16840	16840	0
571	20241022	104200	76705750	16840	16840	16840	16840	0
572	20241022	104100	76705750	16840	16840	16840	16840	14
573	20241022	104000	76469990	16840	16840	16840	16840	8
574	20241022	103900	76335270	16850	16850	16850	16850	8
575	20241022	103800	76200470	16860	16860	16860	16860	0
576	20241022	103700	76200470	16860	16860	16860	16860	0
577	20241022	103600	76200470	16860	16860	16860	16860	1
578	20241022	103500	76183610	16860	16860	16860	16860	0
579	20241022	103400	76183610	16860	16860	16860	16860	0
580	20241022	103300	76183610	16860	16860	16860	16860	0
581	20241022	103200	76183610	16860	16860	16860	16860	0
582	20241022	103100	76183610	16860	16860	16860	16860	1
583	20241022	103000	76166750	16850	16850	16850	16850	18
584	20241022	102900	75863450	16860	16860	16860	16860	9
585	20241022	102800	75711710	16880	16880	16880	16880	0
586	20241022	102700	75711710	16880	16880	16880	16880	0
587	20241022	102600	75711710	16880	16880	16880	16880	2
588	20241022	102500	75677950	16880	16880	16880	16880	0
589	20241022	102400	75677950	16880	16880	16880	16880	0
590	20241022	102300	75677950	16880	16880	16880	16880	1
591	20241022	102200	75661070	16800	16800	16800	16800	0
592	20241022	102100	75661070	16800	16800	16800	16800	0
593	20241022	102000	75661070	16800	16800	16800	16800	9
594	20241022	101900	75509870	16800	16800	16800	16800	21
595	20241022	101800	75157070	16860	16860	16860	16860	9
596	20241022	101700	75005330	16870	16870	16870	16870	1
597	20241022	101600	74988460	16870	16870	16870	16870	1
598	20241022	101500	74971590	16860	16860	16860	16860	0
599	20241022	101400	74971590	16860	16860	16860	16860	0
600	20241022	101300	74971590	16860	16860	16860	16860	0
601	20241022	101200	74971590	16860	16860	16860	16860	0
602	20241022	101100	74971590	16860	16860	16860	16860	0
603	20241022	101000	74971590	16860	16870	16870	16860	28
604	20241022	100900	74499310	16870	16870	16870	16870	0
605	20241022	100800	74499310	16870	16870	16870	16870	0
606	20241022	100700	74499310	16870	16870	16870	16870	1
607	20241022	100600	74482440	16880	16880	16880	16880	1
608	20241022	100500	74465560	16870	16870	16870	16870	0
609	20241022	100400	74465560	16870	16870	16870	16870	0
610	20241022	100300	74465560	16870	16870	16870	16870	0
611	20241022	100200	74465560	16870	16870	16870	16870	0
612	20241022	100100	74465560	16870	16870	16870	16870	4
613	20241022	100000	74398080	16870	16880	16880	16870	18
614	20241022	095900	74094410	16880	16880	16880	16880	0
615	20241022	095800	74094410	16880	16870	16880	16870	9
616	20241022	095700	73942570	16880	16880	16880	16880	0
617	20241022	095600	73942570	16880	16880	16880	16880	1
618	20241022	095500	73925690	16780	16790	16790	16780	20
619	20241022	095400	73590050	16780	16800	16800	16780	200
620	20241022	095300	70232090	16900	16900	16900	16900	0
621	20241022	095200	70232090	16900	16900	16900	16900	0
622	20241022	095100	70232090	16900	16900	16900	16900	0
623	20241022	095000	70232090	16900	16860	16910	16860	24
624	20241022	094900	69826520	16800	16910	16910	16800	153
625	20241022	094800	67249110	16940	16940	16940	16940	8
626	20241022	094700	67113590	16950	16950	16950	16950	0
627	20241022	094600	67113590	16950	16950	16950	16950	7
628	20241022	094500	66994940	16950	16950	16950	16950	40
629	20241022	094400	66316940	16990	16990	16990	16990	0
630	20241022	094300	66316940	16990	16990	16990	16990	0
631	20241022	094200	66316940	16990	16950	16990	16950	5
632	20241022	094100	66232150	16950	16980	16990	16950	90
633	20241022	094000	64706280	16980	16980	16980	16980	7
634	20241022	093900	64587420	16990	16990	16990	16990	0
635	20241022	093800	64587420	16990	16990	16990	16990	8
636	20241022	093700	64451500	17000	17000	17000	17000	0
637	20241022	093600	64451500	17000	17000	17000	17000	1
638	20241022	093500	64434500	17000	17000	17000	17000	5
639	20241022	093400	64349500	17000	17000	17000	17000	0
640	20241022	093300	64349500	17000	17000	17000	17000	0
641	20241022	093200	64349500	17000	17000	17010	17000	62
642	20241022	093100	63295490	17000	17000	17010	17000	170
643	20241022	093000	60405480	17000	17010	17010	16960	113
644	20241022	092900	58484460	17010	17000	17010	17000	72
645	20241022	092800	57259830	17010	17010	17010	17010	5
646	20241022	092700	57174780	17010	17010	17010	17010	6
647	20241022	092600	57072720	17010	17010	17010	17010	14
648	20241022	092500	56834580	16980	17010	17010	16980	85
649	20241022	092400	55391130	16970	16970	16970	16970	5
650	20241022	092300	55306280	16970	16970	16970	16970	5
651	20241022	092200	55221430	16970	16970	16970	16940	39
652	20241022	092100	54560400	17020	17020	17020	17020	6
653	20241022	092000	54458280	17010	17020	17020	17010	24
654	20241022	091900	54049980	17020	17020	17020	17020	11
655	20241022	091800	53862760	17010	17020	17030	17010	213
656	20241022	091700	50238450	17020	17020	17020	17020	106
657	20241022	091600	48434330	17030	17030	17030	17030	6
658	20241022	091500	48332150	17040	17040	17040	17040	11
659	20241022	091400	48144710	17050	17050	17050	17050	16
660	20241022	091300	47871910	17050	16940	17050	16940	19
661	20241022	091200	47549500	17060	17060	17060	17060	511
662	20241022	091100	38831840	17050	16970	17060	16970	1009
663	20241022	091000	21655940	16960	16920	16970	16910	196
664	20241022	090900	18338780	16970	16970	16970	16970	7
665	20241022	090800	18219990	16970	17100	17100	16950	301
666	20241022	090700	13111590	17100	17100	17100	17100	6
667	20241022	090600	13008990	17100	17100	17100	17100	5
668	20241022	090500	12923490	17100	17100	17100	17100	7
669	20241022	090400	12803790	17100	17100	17100	17100	11
670	20241022	090300	12615690	17100	17100	17100	17100	105
671	20241022	090200	10820190	17120	17040	17130	17040	57
672	20241022	090100	9847550	17010	16970	17010	16970	101
673	20241022	090000	8132150	16970	16910	16970	16900	481