KissMeData/016100/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	190200	30814620	2935	2935	2935	2935	470
3	20241014	190100	30814620	2935	2935	2935	2935	0
4	20241014	190000	30814620	2935	2935	2935	2935	0
5	20241014	185900	30814620	2935	2935	2935	2935	0
6	20241014	185800	30814620	2935	2935	2935	2935	0
7	20241014	185700	30814620	2935	2935	2935	2935	0
8	20241014	185600	30814620	2935	2935	2935	2935	0
9	20241014	185500	30814620	2935	2935	2935	2935	0
10	20241014	185400	30814620	2935	2935	2935	2935	0
11	20241014	185300	30814620	2935	2935	2935	2935	0
12	20241014	185200	30814620	2935	2935	2935	2935	0
13	20241014	185100	30814620	2935	2935	2935	2935	0
14	20241014	185000	30814620	2935	2935	2935	2935	0
15	20241014	184900	30814620	2935	2935	2935	2935	0
16	20241014	184800	30814620	2935	2935	2935	2935	0
17	20241014	184700	30814620	2935	2935	2935	2935	0
18	20241014	184600	30814620	2935	2935	2935	2935	0
19	20241014	184500	30814620	2935	2935	2935	2935	0
20	20241014	184400	30814620	2935	2935	2935	2935	0
21	20241014	184300	30814620	2935	2935	2935	2935	0
22	20241014	184200	30814620	2935	2935	2935	2935	0
23	20241014	184100	30814620	2935	2935	2935	2935	0
24	20241014	184000	30814620	2935	2935	2935	2935	0
25	20241014	183900	30814620	2935	2935	2935	2935	0
26	20241014	183800	30814620	2935	2935	2935	2935	0
27	20241014	183700	30814620	2935	2935	2935	2935	0
28	20241014	183600	30814620	2935	2935	2935	2935	0
29	20241014	183500	30814620	2935	2935	2935	2935	0
30	20241014	183400	30814620	2935	2935	2935	2935	0
31	20241014	183300	30814620	2935	2935	2935	2935	0
32	20241014	183200	30814620	2935	2935	2935	2935	470
33	20241014	183100	30814620	2935	2935	2935	2935	0
34	20241014	183000	30814620	2935	2935	2935	2935	0
35	20241014	182900	30814620	2935	2935	2935	2935	0
36	20241014	182800	30814620	2935	2935	2935	2935	0
37	20241014	182700	30814620	2935	2935	2935	2935	0
38	20241014	182600	30814620	2935	2935	2935	2935	0
39	20241014	182500	30814620	2935	2935	2935	2935	0
40	20241014	182400	30814620	2935	2935	2935	2935	0
41	20241014	182300	30814620	2935	2935	2935	2935	0
42	20241014	182200	30814620	2935	2935	2935	2935	0
43	20241014	182100	30814620	2935	2935	2935	2935	0
44	20241014	182000	30814620	2935	2935	2935	2935	0
45	20241014	181900	30814620	2935	2935	2935	2935	0
46	20241014	181800	30814620	2935	2935	2935	2935	0
47	20241014	181700	30814620	2935	2935	2935	2935	0
48	20241014	181600	30814620	2935	2935	2935	2935	0
49	20241014	181500	30814620	2935	2935	2935	2935	0
50	20241014	181400	30814620	2935	2935	2935	2935	0
51	20241014	181300	30814620	2935	2935	2935	2935	0
52	20241014	181200	30814620	2935	2935	2935	2935	0
53	20241014	181100	30814620	2935	2935	2935	2935	0
54	20241014	181000	30814620	2935	2935	2935	2935	0
55	20241014	180900	30814620	2935	2935	2935	2935	0
56	20241014	180800	30814620	2935	2935	2935	2935	0
57	20241014	180700	30814620	2935	2935	2935	2935	0
58	20241014	180600	30814620	2935	2935	2935	2935	0
59	20241014	180500	30814620	2935	2935	2935	2935	0
60	20241014	180400	30814620	2935	2935	2935	2935	0
61	20241014	180300	30814620	2935	2935	2935	2935	0
62	20241014	180200	30814620	2935	2935	2935	2935	470
63	20241014	180100	30814620	2935	2935	2935	2935	0
64	20241014	180000	30814620	2935	2935	2935	2935	0
65	20241014	175900	30814620	2935	2935	2935	2935	0
66	20241014	175800	30814620	2935	2935	2935	2935	0
67	20241014	175700	30814620	2935	2935	2935	2935	0
68	20241014	175600	30814620	2935	2935	2935	2935	0
69	20241014	175500	30814620	2935	2935	2935	2935	0
70	20241014	175400	30814620	2935	2935	2935	2935	0
71	20241014	175300	30814620	2935	2935	2935	2935	0
72	20241014	175200	30814620	2935	2935	2935	2935	0
73	20241014	175100	30814620	2935	2935	2935	2935	0
74	20241014	175000	30814620	2935	2935	2935	2935	0
75	20241014	174900	30814620	2935	2935	2935	2935	0
76	20241014	174800	30814620	2935	2935	2935	2935	0
77	20241014	174700	30814620	2935	2935	2935	2935	0
78	20241014	174600	30814620	2935	2935	2935	2935	0
79	20241014	174500	30814620	2935	2935	2935	2935	0
80	20241014	174400	30814620	2935	2935	2935	2935	0
81	20241014	174300	30814620	2935	2935	2935	2935	0
82	20241014	174200	30814620	2935	2935	2935	2935	0
83	20241014	174100	30814620	2935	2935	2935	2935	0
84	20241014	174000	30814620	2935	2935	2935	2935	0
85	20241014	173900	30814620	2935	2935	2935	2935	0
86	20241014	173800	30814620	2935	2935	2935	2935	0
87	20241014	173700	30814620	2935	2935	2935	2935	0
88	20241014	173600	30814620	2935	2935	2935	2935	0
89	20241014	173500	30814620	2935	2935	2935	2935	0
90	20241014	173400	30814620	2935	2935	2935	2935	0
91	20241014	173300	30814620	2935	2935	2935	2935	0
92	20241014	173200	30814620	2935	2935	2935	2935	470
93	20241014	173100	30814620	2935	2935	2935	2935	0
94	20241014	173000	30814620	2935	2935	2935	2935	0
95	20241014	172900	30814620	2935	2935	2935	2935	0
96	20241014	172800	30814620	2935	2935	2935	2935	0
97	20241014	172700	30814620	2935	2935	2935	2935	0
98	20241014	172600	30814620	2935	2935	2935	2935	0
99	20241014	172500	30814620	2935	2935	2935	2935	0
100	20241014	172400	30814620	2935	2935	2935	2935	0
101	20241014	172300	30814620	2935	2935	2935	2935	0
102	20241014	172200	30814620	2935	2935	2935	2935	0
103	20241014	172100	30814620	2935	2935	2935	2935	0
104	20241014	172000	30814620	2935	2935	2935	2935	0
105	20241014	171900	30814620	2935	2935	2935	2935	0
106	20241014	171800	30814620	2935	2935	2935	2935	0
107	20241014	171700	30814620	2935	2935	2935	2935	0
108	20241014	171600	30814620	2935	2935	2935	2935	0
109	20241014	171500	30814620	2935	2935	2935	2935	0
110	20241014	171400	30814620	2935	2935	2935	2935	0
111	20241014	171300	30814620	2935	2935	2935	2935	0
112	20241014	171200	30814620	2935	2935	2935	2935	0
113	20241014	171100	30814620	2935	2935	2935	2935	0
114	20241014	171000	30814620	2935	2935	2935	2935	0
115	20241014	170900	30814620	2935	2935	2935	2935	0
116	20241014	170800	30814620	2935	2935	2935	2935	0
117	20241014	170700	30814620	2935	2935	2935	2935	0
118	20241014	170600	30814620	2935	2935	2935	2935	0
119	20241014	170500	30814620	2935	2935	2935	2935	0
120	20241014	170400	30814620	2935	2935	2935	2935	0
121	20241014	170300	30814620	2935	2935	2935	2935	0
122	20241014	170200	30814620	2935	2935	2935	2935	470
123	20241014	170100	30814620	2935	2935	2935	2935	0
124	20241014	170000	30814620	2935	2935	2935	2935	0
125	20241014	165900	30814620	2935	2935	2935	2935	0
126	20241014	165800	30814620	2935	2935	2935	2935	0
127	20241014	165700	30814620	2935	2935	2935	2935	0
128	20241014	165600	30814620	2935	2935	2935	2935	0
129	20241014	165500	30814620	2935	2935	2935	2935	0
130	20241014	165400	30814620	2935	2935	2935	2935	0
131	20241014	165300	30814620	2935	2935	2935	2935	0
132	20241014	165200	30814620	2935	2935	2935	2935	0
133	20241014	165100	30814620	2935	2935	2935	2935	0
134	20241014	165000	30814620	2935	2935	2935	2935	0
135	20241014	164900	30814620	2935	2935	2935	2935	0
136	20241014	164800	30814620	2935	2935	2935	2935	0
137	20241014	164700	30814620	2935	2935	2935	2935	0
138	20241014	164600	30814620	2935	2935	2935	2935	0
139	20241014	164500	30814620	2935	2935	2935	2935	0
140	20241014	164400	30814620	2935	2935	2935	2935	0
141	20241014	164300	30814620	2935	2935	2935	2935	0
142	20241014	164200	30814620	2935	2935	2935	2935	0
143	20241014	164100	30814620	2935	2935	2935	2935	0
144	20241014	164000	30814620	2935	2935	2935	2935	0
145	20241014	163900	30814620	2935	2935	2935	2935	0
146	20241014	163800	30814620	2935	2935	2935	2935	0
147	20241014	163700	30814620	2935	2935	2935	2935	0
148	20241014	163600	30814620	2935	2935	2935	2935	0
149	20241014	163500	30814620	2935	2935	2935	2935	0
150	20241014	163400	30814620	2935	2935	2935	2935	0
151	20241014	163300	30814620	2935	2935	2935	2935	0
152	20241014	163200	30814620	2935	2935	2935	2935	470
153	20241014	163100	30814620	2935	2935	2935	2935	0
154	20241014	163000	30814620	2935	2935	2935	2935	0
155	20241014	162900	30814620	2935	2935	2935	2935	0
156	20241014	162800	30814620	2935	2935	2935	2935	0
157	20241014	162700	30814620	2935	2935	2935	2935	0
158	20241014	162600	30814620	2935	2935	2935	2935	0
159	20241014	162500	30814620	2935	2935	2935	2935	0
160	20241014	162400	30814620	2935	2935	2935	2935	0
161	20241014	162300	30814620	2935	2935	2935	2935	0
162	20241014	162200	30814620	2935	2935	2935	2935	0
163	20241014	162100	30814620	2935	2935	2935	2935	0
164	20241014	162000	30814620	2935	2935	2935	2935	0
165	20241014	161900	30814620	2935	2935	2935	2935	0
166	20241014	161800	30814620	2935	2935	2935	2935	0
167	20241014	161700	30814620	2935	2935	2935	2935	0
168	20241014	161600	30814620	2935	2935	2935	2935	0
169	20241014	161500	30814620	2935	2935	2935	2935	0
170	20241014	161400	30814620	2935	2935	2935	2935	0
171	20241014	161300	30814620	2935	2935	2935	2935	0
172	20241014	161200	30814620	2935	2935	2935	2935	0
173	20241014	161100	30814620	2935	2935	2935	2935	0
174	20241014	161000	30814620	2935	2935	2935	2935	0
175	20241014	160900	30814620	2935	2935	2935	2935	0
176	20241014	160800	30814620	2935	2935	2935	2935	0
177	20241014	160700	30814620	2935	2935	2935	2935	0
178	20241014	160600	30814620	2935	2935	2935	2935	0
179	20241014	160500	30814620	2935	2935	2935	2935	0
180	20241014	160400	30814620	2935	2935	2935	2935	0
181	20241014	160300	30814620	2935	2935	2935	2935	0
182	20241014	160200	30814620	2935	2935	2935	2935	470
183	20241014	160100	30814620	2935	2935	2935	2935	0
184	20241014	160000	30814620	2935	2935	2935	2935	0
185	20241014	155900	30814620	2935	2935	2935	2935	0
186	20241014	155800	30814620	2935	2935	2935	2935	0
187	20241014	155700	30814620	2935	2935	2935	2935	0
188	20241014	155600	30814620	2935	2935	2935	2935	0
189	20241014	155500	30814620	2935	2935	2935	2935	0
190	20241014	155400	30814620	2935	2935	2935	2935	0
191	20241014	155300	30814620	2935	2935	2935	2935	0
192	20241014	155200	30814620	2935	2935	2935	2935	0
193	20241014	155100	30814620	2935	2935	2935	2935	0
194	20241014	155000	30814620	2935	2935	2935	2935	0
195	20241014	154900	30814620	2935	2935	2935	2935	0
196	20241014	154800	30814620	2935	2935	2935	2935	0
197	20241014	154700	30814620	2935	2935	2935	2935	0
198	20241014	154600	30814620	2935	2935	2935	2935	0
199	20241014	154500	30814620	2935	2935	2935	2935	0
200	20241014	154400	30814620	2935	2935	2935	2935	0
201	20241014	154300	30814620	2935	2935	2935	2935	0
202	20241014	154200	30814620	2935	2935	2935	2935	0
203	20241014	154100	30814620	2935	2935	2935	2935	0
204	20241014	154000	30814620	2935	2935	2935	2935	0
205	20241014	153900	30814620	2935	2935	2935	2935	0
206	20241014	153800	30814620	2935	2935	2935	2935	0
207	20241014	153700	30814620	2935	2935	2935	2935	0
208	20241014	153600	30814620	2935	2935	2935	2935	0
209	20241014	153500	30814620	2935	2935	2935	2935	0
210	20241014	153400	30814620	2935	2935	2935	2935	0
211	20241014	153300	30814620	2935	2935	2935	2935	0
212	20241014	153200	30814620	2935	2935	2935	2935	470
213	20241014	153100	30814620	2935	2935	2935	2935	0
214	20241014	153000	30814620	2935	2935	2935	2935	470
215	20241014	152900	29435170	2925	2925	2925	2925	0
216	20241014	152800	29435170	2925	2925	2925	2925	0
217	20241014	152700	29435170	2925	2925	2925	2925	0
218	20241014	152600	29435170	2925	2925	2925	2925	0
219	20241014	152500	29435170	2925	2925	2925	2925	0
220	20241014	152400	29435170	2925	2925	2925	2925	0
221	20241014	152300	29435170	2925	2925	2925	2925	0
222	20241014	152200	29435170	2925	2925	2925	2925	0
223	20241014	152100	29435170	2925	2925	2925	2925	0
224	20241014	152000	29435170	2925	2925	2925	2925	0
225	20241014	151900	29435170	2925	2925	2925	2925	0
226	20241014	151800	29435170	2925	2925	2925	2925	0
227	20241014	151700	29435170	2925	2925	2925	2925	0
228	20241014	151600	29435170	2925	2925	2925	2925	0
229	20241014	151500	29435170	2925	2925	2925	2925	0
230	20241014	151400	29435170	2925	2925	2925	2925	0
231	20241014	151300	29435170	2925	2920	2925	2910	201
232	20241014	151200	28849390	2925	2920	2925	2920	10
233	20241014	151100	28820185	2925	2925	2925	2925	0
234	20241014	151000	28820185	2925	2925	2925	2925	0
235	20241014	150900	28820185	2925	2925	2925	2925	0
236	20241014	150800	28820185	2925	2925	2925	2925	0
237	20241014	150700	28820185	2925	2925	2925	2925	0
238	20241014	150600	28820185	2925	2925	2925	2925	1
239	20241014	150500	28817260	2930	2930	2930	2930	0
240	20241014	150400	28817260	2930	2930	2930	2930	0
241	20241014	150300	28817260	2930	2930	2930	2930	0
242	20241014	150200	28817260	2930	2930	2930	2930	0
243	20241014	150100	28817260	2930	2930	2930	2930	0
244	20241014	150000	28817260	2930	2930	2930	2930	0
245	20241014	145900	28817260	2930	2930	2930	2930	0
246	20241014	145800	28817260	2930	2930	2930	2930	0
247	20241014	145700	28817260	2930	2930	2930	2930	1
248	20241014	145600	28814330	2930	2930	2930	2930	0
249	20241014	145500	28814330	2930	2930	2930	2930	1
250	20241014	145400	28811400	2920	2925	2925	2920	300
251	20241014	145300	27935395	2930	2930	2930	2930	0
252	20241014	145200	27935395	2930	2925	2930	2920	11
253	20241014	145100	27903250	2930	2930	2930	2930	0
254	20241014	145000	27903250	2930	2930	2930	2930	0
255	20241014	144900	27903250	2930	2930	2930	2930	0
256	20241014	144800	27903250	2930	2930	2930	2930	0
257	20241014	144700	27903250	2930	2930	2930	2930	0
258	20241014	144600	27903250	2930	2930	2930	2930	0
259	20241014	144500	27903250	2930	2930	2930	2930	0
260	20241014	144400	27903250	2930	2930	2930	2930	0
261	20241014	144300	27903250	2930	2930	2930	2930	0
262	20241014	144200	27903250	2930	2930	2930	2930	0
263	20241014	144100	27903250	2930	2930	2930	2930	0
264	20241014	144000	27903250	2930	2930	2930	2930	0
265	20241014	143900	27903250	2930	2930	2930	2930	0
266	20241014	143800	27903250	2930	2930	2930	2930	0
267	20241014	143700	27903250	2930	2930	2930	2930	0
268	20241014	143600	27903250	2930	2930	2930	2930	0
269	20241014	143500	27903250	2930	2930	2930	2930	0
270	20241014	143400	27903250	2930	2930	2930	2930	0
271	20241014	143300	27903250	2930	2930	2930	2930	0
272	20241014	143200	27903250	2930	2930	2930	2930	0
273	20241014	143100	27903250	2930	2930	2930	2930	0
274	20241014	143000	27903250	2930	2930	2930	2930	0
275	20241014	142900	27903250	2930	2930	2930	2930	0
276	20241014	142800	27903250	2930	2930	2930	2930	2
277	20241014	142700	27897390	2930	2930	2930	2930	0
278	20241014	142600	27897390	2930	2930	2930	2930	1
279	20241014	142500	27894460	2930	2930	2930	2930	0
280	20241014	142400	27894460	2930	2930	2930	2930	0
281	20241014	142300	27894460	2930	2930	2930	2930	0
282	20241014	142200	27894460	2930	2930	2930	2930	0
283	20241014	142100	27894460	2930	2930	2930	2930	0
284	20241014	142000	27894460	2930	2930	2930	2930	55
285	20241014	141900	27733310	2930	2930	2930	2930	0
286	20241014	141800	27733310	2930	2930	2930	2930	5
287	20241014	141700	27718660	2930	2930	2930	2930	0
288	20241014	141600	27718660	2930	2930	2930	2930	0
289	20241014	141500	27718660	2930	2930	2930	2930	0
290	20241014	141400	27718660	2930	2930	2930	2930	0
291	20241014	141300	27718660	2930	2930	2930	2930	0
292	20241014	141200	27718660	2930	2930	2930	2930	72
293	20241014	141100	27507700	2930	2930	2930	2930	0
294	20241014	141000	27507700	2930	2930	2930	2930	0
295	20241014	140900	27507700	2930	2930	2930	2930	0
296	20241014	140800	27507700	2930	2930	2930	2930	0
297	20241014	140700	27507700	2930	2930	2930	2930	66
298	20241014	140600	27314320	2935	2935	2935	2935	0
299	20241014	140500	27314320	2935	2935	2935	2935	0
300	20241014	140400	27314320	2935	2935	2935	2935	0
301	20241014	140300	27314320	2935	2935	2935	2935	0
302	20241014	140200	27314320	2935	2935	2935	2935	0
303	20241014	140100	27314320	2935	2935	2935	2935	0
304	20241014	140000	27314320	2935	2935	2935	2935	0
305	20241014	135900	27314320	2935	2935	2935	2935	0
306	20241014	135800	27314320	2935	2935	2935	2935	0
307	20241014	135700	27314320	2935	2935	2935	2935	0
308	20241014	135600	27314320	2935	2935	2935	2935	0
309	20241014	135500	27314320	2935	2935	2935	2935	0
310	20241014	135400	27314320	2935	2935	2935	2935	0
311	20241014	135300	27314320	2935	2935	2935	2935	0
312	20241014	135200	27314320	2935	2935	2935	2935	0
313	20241014	135100	27314320	2935	2935	2935	2935	0
314	20241014	135000	27314320	2935	2935	2935	2935	2
315	20241014	134900	27308450	2935	2935	2935	2935	10
316	20241014	134800	27279100	2920	2920	2920	2920	0
317	20241014	134700	27279100	2920	2920	2920	2920	0
318	20241014	134600	27279100	2920	2920	2920	2920	0
319	20241014	134500	27279100	2920	2920	2920	2920	0
320	20241014	134400	27279100	2920	2920	2920	2920	0
321	20241014	134300	27279100	2920	2920	2920	2920	0
322	20241014	134200	27279100	2920	2920	2920	2920	0
323	20241014	134100	27279100	2920	2920	2920	2920	0
324	20241014	134000	27279100	2920	2920	2920	2920	0
325	20241014	133900	27279100	2920	2920	2920	2920	0
326	20241014	133800	27279100	2920	2920	2920	2920	0
327	20241014	133700	27279100	2920	2920	2920	2920	0
328	20241014	133600	27279100	2920	2920	2920	2920	0
329	20241014	133500	27279100	2920	2920	2920	2920	0
330	20241014	133400	27279100	2920	2920	2920	2920	52
331	20241014	133300	27127260	2920	2920	2920	2920	0
332	20241014	133200	27127260	2920	2920	2920	2920	0
333	20241014	133100	27127260	2920	2920	2920	2920	17
334	20241014	133000	27077620	2925	2930	2930	2925	83
335	20241014	132900	26834780	2930	2930	2930	2930	0
336	20241014	132800	26834780	2930	2930	2930	2930	0
337	20241014	132700	26834780	2930	2930	2930	2930	7
338	20241014	132600	26814270	2930	2930	2930	2930	0
339	20241014	132500	26814270	2930	2930	2930	2930	0
340	20241014	132400	26814270	2930	2930	2930	2930	0
341	20241014	132300	26814270	2930	2930	2930	2930	0
342	20241014	132200	26814270	2930	2930	2930	2930	0
343	20241014	132100	26814270	2930	2930	2930	2930	32
344	20241014	132000	26720510	2930	2930	2930	2930	0
345	20241014	131900	26720510	2930	2930	2930	2930	0
346	20241014	131800	26720510	2930	2930	2930	2930	0
347	20241014	131700	26720510	2930	2930	2930	2930	0
348	20241014	131600	26720510	2930	2930	2930	2930	0
349	20241014	131500	26720510	2930	2930	2930	2930	13
350	20241014	131400	26682420	2930	2930	2930	2930	0
351	20241014	131300	26682420	2930	2930	2930	2930	53
352	20241014	131200	26527130	2930	2930	2930	2930	0
353	20241014	131100	26527130	2930	2935	2935	2930	39
354	20241014	131000	26412685	2930	2930	2930	2930	33
355	20241014	130900	26315995	2930	2930	2930	2930	0
356	20241014	130800	26315995	2930	2930	2930	2930	0
357	20241014	130700	26315995	2930	2930	2930	2930	250
358	20241014	130600	25583495	2925	2925	2925	2925	0
359	20241014	130500	25583495	2925	2925	2925	2925	50
360	20241014	130400	25437245	2925	2925	2925	2925	0
361	20241014	130300	25437245	2925	2925	2925	2925	0
362	20241014	130200	25437245	2925	2925	2925	2925	0
363	20241014	130100	25437245	2925	2925	2925	2925	0
364	20241014	130000	25437245	2925	2925	2925	2925	0
365	20241014	125900	25437245	2925	2925	2925	2925	0
366	20241014	125800	25437245	2925	2925	2925	2925	0
367	20241014	125700	25437245	2925	2925	2925	2925	0
368	20241014	125600	25437245	2925	2925	2925	2925	1
369	20241014	125500	25434320	2905	2910	2910	2905	185
370	20241014	125400	24896710	2905	2905	2905	2905	0
371	20241014	125300	24896710	2905	2905	2905	2905	0
372	20241014	125200	24896710	2905	2905	2905	2905	0
373	20241014	125100	24896710	2905	2905	2905	2905	753
374	20241014	125000	22709245	2905	2915	2915	2905	347
375	20241014	124900	21700600	2915	2915	2915	2915	0
376	20241014	124800	21700600	2915	2915	2915	2915	0
377	20241014	124700	21700600	2915	2915	2915	2915	0
378	20241014	124600	21700600	2915	2915	2915	2915	0
379	20241014	124500	21700600	2915	2915	2915	2915	0
380	20241014	124400	21700600	2915	2915	2915	2915	0
381	20241014	124300	21700600	2915	2915	2915	2915	0
382	20241014	124200	21700600	2915	2915	2915	2915	10
383	20241014	124100	21671450	2915	2915	2915	2915	35
384	20241014	124000	21569425	2925	2925	2925	2925	0
385	20241014	123900	21569425	2925	2925	2925	2925	0
386	20241014	123800	21569425	2925	2915	2930	2915	116
387	20241014	123700	21230980	2910	2905	2910	2905	700
388	20241014	123600	19194980	2900	2900	2900	2900	0
389	20241014	123500	19194980	2900	2900	2900	2900	20
390	20241014	123400	19136980	2905	2905	2905	2905	200
391	20241014	123300	18555980	2895	2895	2895	2895	0
392	20241014	123200	18555980	2895	2900	2900	2895	33
393	20241014	123100	18460425	2900	2900	2900	2900	0
394	20241014	123000	18460425	2900	2900	2900	2900	0
395	20241014	122900	18460425	2900	2900	2900	2900	0
396	20241014	122800	18460425	2900	2900	2900	2900	30
397	20241014	122700	18373425	2915	2915	2915	2915	0
398	20241014	122600	18373425	2915	2915	2915	2915	0
399	20241014	122500	18373425	2915	2915	2915	2915	0
400	20241014	122400	18373425	2915	2910	2915	2910	30
401	20241014	122300	18286115	2915	2915	2915	2915	0
402	20241014	122200	18286115	2915	2915	2915	2915	0
403	20241014	122100	18286115	2915	2915	2915	2915	0
404	20241014	122000	18286115	2915	2915	2915	2915	0
405	20241014	121900	18286115	2915	2915	2915	2915	0
406	20241014	121800	18286115	2915	2915	2915	2915	0
407	20241014	121700	18286115	2915	2915	2915	2915	0
408	20241014	121600	18286115	2915	2915	2915	2915	0
409	20241014	121500	18286115	2915	2915	2915	2915	0
410	20241014	121400	18286115	2915	2915	2915	2915	0
411	20241014	121300	18286115	2915	2915	2915	2915	0
412	20241014	121200	18286115	2915	2915	2915	2915	0
413	20241014	121100	18286115	2915	2915	2915	2915	0
414	20241014	121000	18286115	2915	2915	2915	2915	0
415	20241014	120900	18286115	2915	2915	2915	2915	0
416	20241014	120800	18286115	2915	2915	2915	2915	0
417	20241014	120700	18286115	2915	2915	2915	2915	1
418	20241014	120600	18283200	2900	2910	2910	2900	413
419	20241014	120500	17085235	2915	2915	2915	2915	0
420	20241014	120400	17085235	2915	2915	2915	2915	0
421	20241014	120300	17085235	2915	2915	2915	2915	1
422	20241014	120200	17082320	2910	2910	2910	2910	0
423	20241014	120100	17082320	2910	2910	2910	2910	18
424	20241014	120000	17029940	2915	2915	2915	2915	0
425	20241014	115900	17029940	2915	2915	2915	2915	0
426	20241014	115800	17029940	2915	2915	2915	2915	0
427	20241014	115700	17029940	2915	2915	2915	2915	0
428	20241014	115600	17029940	2915	2915	2915	2915	0
429	20241014	115500	17029940	2915	2915	2915	2915	0
430	20241014	115400	17029940	2915	2915	2915	2915	0
431	20241014	115300	17029940	2915	2915	2915	2915	0
432	20241014	115200	17029940	2915	2915	2915	2915	0
433	20241014	115100	17029940	2915	2915	2915	2915	0
434	20241014	115000	17029940	2915	2915	2915	2915	20
435	20241014	114900	16971640	2915	2915	2915	2915	0
436	20241014	114800	16971640	2915	2915	2915	2915	0
437	20241014	114700	16971640	2915	2915	2915	2915	35
438	20241014	114600	16869615	2930	2930	2930	2930	0
439	20241014	114500	16869615	2930	2930	2930	2930	0
440	20241014	114400	16869615	2930	2930	2930	2930	0
441	20241014	114300	16869615	2930	2930	2930	2930	0
442	20241014	114200	16869615	2930	2930	2930	2930	0
443	20241014	114100	16869615	2930	2930	2930	2930	0
444	20241014	114000	16869615	2930	2930	2930	2930	0
445	20241014	113900	16869615	2930	2930	2930	2930	6
446	20241014	113800	16852035	2930	2930	2930	2930	0
447	20241014	113700	16852035	2930	2930	2930	2930	0
448	20241014	113600	16852035	2930	2930	2930	2930	0
449	20241014	113500	16852035	2930	2930	2930	2930	10
450	20241014	113400	16822735	2930	2930	2930	2930	0
451	20241014	113300	16822735	2930	2930	2930	2930	0
452	20241014	113200	16822735	2930	2930	2930	2930	0
453	20241014	113100	16822735	2930	2930	2930	2930	0
454	20241014	113000	16822735	2930	2930	2930	2930	0
455	20241014	112900	16822735	2930	2930	2930	2930	0
456	20241014	112800	16822735	2930	2930	2930	2930	0
457	20241014	112700	16822735	2930	2930	2930	2930	0
458	20241014	112600	16822735	2930	2930	2930	2930	0
459	20241014	112500	16822735	2930	2930	2930	2930	0
460	20241014	112400	16822735	2930	2930	2930	2930	0
461	20241014	112300	16822735	2930	2930	2930	2930	0
462	20241014	112200	16822735	2930	2930	2930	2930	0
463	20241014	112100	16822735	2930	2930	2930	2930	0
464	20241014	112000	16822735	2930	2930	2930	2930	0
465	20241014	111900	16822735	2930	2930	2930	2930	0
466	20241014	111800	16822735	2930	2930	2930	2930	1
467	20241014	111700	16819805	2915	2915	2915	2915	480
468	20241014	111600	15420605	2935	2935	2935	2935	0
469	20241014	111500	15420605	2935	2935	2935	2935	0
470	20241014	111400	15420605	2935	2935	2935	2935	0
471	20241014	111300	15420605	2935	2935	2935	2935	0
472	20241014	111200	15420605	2935	2935	2935	2935	0
473	20241014	111100	15420605	2935	2935	2935	2935	0
474	20241014	111000	15420605	2935	2935	2935	2935	0
475	20241014	110900	15420605	2935	2935	2935	2935	0
476	20241014	110800	15420605	2935	2935	2935	2935	0
477	20241014	110700	15420605	2935	2935	2935	2935	0
478	20241014	110600	15420605	2935	2935	2935	2935	0
479	20241014	110500	15420605	2935	2935	2935	2935	0
480	20241014	110400	15420605	2935	2935	2935	2935	0
481	20241014	110300	15420605	2935	2935	2935	2935	0
482	20241014	110200	15420605	2935	2935	2935	2935	0
483	20241014	110100	15420605	2935	2935	2935	2935	0
484	20241014	110000	15420605	2935	2935	2935	2935	1
485	20241014	105900	15417670	2930	2930	2930	2930	10
486	20241014	105800	15388370	2940	2940	2940	2940	0
487	20241014	105700	15388370	2940	2940	2940	2940	0
488	20241014	105600	15388370	2940	2940	2940	2940	0
489	20241014	105500	15388370	2940	2940	2940	2940	0
490	20241014	105400	15388370	2940	2940	2940	2940	0
491	20241014	105300	15388370	2940	2940	2940	2940	0
492	20241014	105200	15388370	2940	2940	2940	2940	0
493	20241014	105100	15388370	2940	2940	2940	2940	0
494	20241014	105000	15388370	2940	2940	2940	2940	0
495	20241014	104900	15388370	2940	2940	2940	2940	0
496	20241014	104800	15388370	2940	2940	2940	2940	0
497	20241014	104700	15388370	2940	2940	2940	2940	0
498	20241014	104600	15388370	2940	2940	2940	2940	0
499	20241014	104500	15388370	2940	2940	2940	2940	0
500	20241014	104400	15388370	2940	2940	2940	2940	0
501	20241014	104300	15388370	2940	2940	2940	2940	1
502	20241014	104200	15385430	2935	2935	2935	2935	0
503	20241014	104100	15385430	2935	2935	2935	2935	0
504	20241014	104000	15385430	2935	2935	2935	2935	15
505	20241014	103900	15341405	2935	2935	2935	2935	0
506	20241014	103800	15341405	2935	2935	2935	2935	0
507	20241014	103700	15341405	2935	2935	2935	2935	18
508	20241014	103600	15288575	2935	2935	2935	2935	0
509	20241014	103500	15288575	2935	2935	2935	2935	0
510	20241014	103400	15288575	2935	2935	2935	2935	0
511	20241014	103300	15288575	2935	2935	2935	2935	0
512	20241014	103200	15288575	2935	2935	2935	2935	0
513	20241014	103100	15288575	2935	2935	2935	2935	0
514	20241014	103000	15288575	2935	2935	2935	2935	10
515	20241014	102900	15259225	2950	2950	2950	2950	0
516	20241014	102800	15259225	2950	2950	2950	2950	0
517	20241014	102700	15259225	2950	2950	2950	2950	0
518	20241014	102600	15259225	2950	2950	2950	2950	0
519	20241014	102500	15259225	2950	2950	2950	2950	0
520	20241014	102400	15259225	2950	2950	2950	2950	12
521	20241014	102300	15223825	2945	2945	2945	2945	330
522	20241014	102200	14251975	2940	2940	2940	2940	82
523	20241014	102100	14010895	2940	2930	2940	2920	1275
524	20241014	102000	10274895	2930	2930	2930	2930	0
525	20241014	101900	10274895	2930	2930	2930	2930	0
526	20241014	101800	10274895	2930	2930	2930	2930	0
527	20241014	101700	10274895	2930	2930	2930	2930	0
528	20241014	101600	10274895	2930	2930	2930	2930	0
529	20241014	101500	10274895	2930	2930	2930	2930	0
530	20241014	101400	10274895	2930	2930	2930	2930	0
531	20241014	101300	10274895	2930	2930	2930	2930	0
532	20241014	101200	10274895	2930	2930	2930	2930	1
533	20241014	101100	10271965	2920	2930	2930	2920	211
534	20241014	101000	9655735	2920	2920	2920	2920	200
535	20241014	100900	9071735	2920	2920	2920	2920	0
536	20241014	100800	9071735	2920	2920	2920	2920	0
537	20241014	100700	9071735	2920	2920	2920	2920	0
538	20241014	100600	9071735	2920	2920	2920	2920	0
539	20241014	100500	9071735	2920	2920	2920	2920	3
540	20241014	100400	9062975	2930	2930	2930	2930	1
541	20241014	100300	9060045	2925	2925	2925	2925	0
542	20241014	100200	9060045	2925	2925	2925	2925	324
543	20241014	100100	8112345	2925	2925	2925	2925	1
544	20241014	100000	8109420	2925	2915	2925	2915	112
545	20241014	095900	7782490	2900	2900	2900	2900	0
546	20241014	095800	7782490	2900	2900	2900	2900	0
547	20241014	095700	7782490	2900	2900	2900	2900	0
548	20241014	095600	7782490	2900	2900	2900	2900	0
549	20241014	095500	7782490	2900	2925	2925	2900	500
550	20241014	095400	6329075	2940	2940	2940	2940	0
551	20241014	095300	6329075	2940	2940	2940	2940	0
552	20241014	095200	6329075	2940	2940	2940	2940	109
553	20241014	095100	6008615	2945	2945	2945	2945	0
554	20241014	095000	6008615	2945	2945	2945	2945	2
555	20241014	094900	6002725	2950	2950	2950	2950	1
556	20241014	094800	5999775	2950	2950	2950	2950	0
557	20241014	094700	5999775	2950	2950	2950	2950	0
558	20241014	094600	5999775	2950	2950	2950	2950	1
559	20241014	094500	5996825	2950	2950	2950	2945	6
560	20241014	094400	5979130	2940	2940	2940	2940	5
561	20241014	094300	5964430	2950	2950	2950	2950	0
562	20241014	094200	5964430	2950	2950	2950	2950	0
563	20241014	094100	5964430	2950	2950	2950	2950	0
564	20241014	094000	5964430	2950	2950	2950	2950	0
565	20241014	093900	5964430	2950	2950	2950	2950	0
566	20241014	093800	5964430	2950	2950	2950	2950	0
567	20241014	093700	5964430	2950	2950	2950	2950	3
568	20241014	093600	5955580	2950	2950	2950	2950	0
569	20241014	093500	5955580	2950	2950	2950	2950	1
570	20241014	093400	5952630	2940	2940	2940	2940	0
571	20241014	093300	5952630	2940	2940	2940	2940	0
572	20241014	093200	5952630	2940	2940	2940	2940	4
573	20241014	093100	5940870	2940	2940	2940	2940	69
574	20241014	093000	5738010	2940	2940	2940	2940	0
575	20241014	092900	5738010	2940	2940	2940	2940	35
576	20241014	092800	5635110	2950	2950	2950	2950	0
577	20241014	092700	5635110	2950	2950	2950	2950	0
578	20241014	092600	5635110	2950	2950	2950	2950	101
579	20241014	092500	5337160	2950	2945	2950	2945	3
580	20241014	092400	5328320	2945	2945	2945	2945	0
581	20241014	092300	5328320	2945	2950	2950	2945	112
582	20241014	092200	4997975	2945	2945	2945	2945	89
583	20241014	092100	4735870	2945	2945	2945	2945	10
584	20241014	092000	4706420	2945	2945	2945	2945	5
585	20241014	091900	4691695	2945	2940	2945	2940	166
586	20241014	091800	4203185	2900	2905	2905	2900	105
587	20241014	091700	3898180	2950	2950	2950	2950	0
588	20241014	091600	3898180	2950	2950	2950	2950	0
589	20241014	091500	3898180	2950	2950	2950	2950	0
590	20241014	091400	3898180	2950	2950	2950	2950	10
591	20241014	091300	3868680	2900	2900	2900	2900	0
592	20241014	091200	3868680	2900	2900	2900	2900	0
593	20241014	091100	3868680	2900	2930	2930	2900	500
594	20241014	091000	2416060	2980	2980	2980	2980	0
595	20241014	090900	2416060	2980	2980	2980	2980	0
596	20241014	090800	2416060	2980	2980	2980	2980	0
597	20241014	090700	2416060	2980	2980	2980	2980	0
598	20241014	090600	2416060	2980	2980	2980	2980	0
599	20241014	090500	2416060	2980	2970	2980	2970	52
600	20241014	090400	2261355	2975	2960	2975	2960	27
601	20241014	090300	2181405	2955	2925	2955	2925	83
602	20241014	090200	1937980	2900	2930	2930	2900	501
603	20241014	090100	478060	2915	2915	2915	2915	34
604	20241014	090000	378950	2915	2915	2915	2915	130