KissMeData/100030/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195700	249237580	16850	16850	16850	16850	101
3	20241025	195600	249237580	16850	16850	16850	16850	0
4	20241025	195500	249237580	16850	16850	16850	16850	0
5	20241025	195400	249237580	16850	16850	16850	16850	0
6	20241025	195300	249237580	16850	16850	16850	16850	0
7	20241025	195200	249237580	16850	16850	16850	16850	0
8	20241025	195100	249237580	16850	16850	16850	16850	0
9	20241025	195000	249237580	16850	16850	16850	16850	0
10	20241025	194900	249237580	16850	16850	16850	16850	0
11	20241025	194800	249237580	16850	16850	16850	16850	0
12	20241025	194700	249237580	16850	16850	16850	16850	0
13	20241025	194600	249237580	16850	16850	16850	16850	0
14	20241025	194500	249237580	16850	16850	16850	16850	0
15	20241025	194400	249237580	16850	16850	16850	16850	0
16	20241025	194300	249237580	16850	16850	16850	16850	0
17	20241025	194200	249237580	16850	16850	16850	16850	0
18	20241025	194100	249237580	16850	16850	16850	16850	0
19	20241025	194000	249237580	16850	16850	16850	16850	0
20	20241025	193900	249237580	16850	16850	16850	16850	0
21	20241025	193800	249237580	16850	16850	16850	16850	0
22	20241025	193700	249237580	16850	16850	16850	16850	0
23	20241025	193600	249237580	16850	16850	16850	16850	0
24	20241025	193500	249237580	16850	16850	16850	16850	0
25	20241025	193400	249237580	16850	16850	16850	16850	0
26	20241025	193300	249237580	16850	16850	16850	16850	0
27	20241025	193200	249237580	16850	16850	16850	16850	0
28	20241025	193100	249237580	16850	16850	16850	16850	0
29	20241025	193000	249237580	16850	16850	16850	16850	0
30	20241025	192900	249237580	16850	16850	16850	16850	0
31	20241025	192800	249237580	16850	16850	16850	16850	0
32	20241025	192700	249237580	16850	16850	16850	16850	101
33	20241025	192600	249237580	16850	16850	16850	16850	0
34	20241025	192500	249237580	16850	16850	16850	16850	0
35	20241025	192400	249237580	16850	16850	16850	16850	0
36	20241025	192300	249237580	16850	16850	16850	16850	0
37	20241025	192200	249237580	16850	16850	16850	16850	0
38	20241025	192100	249237580	16850	16850	16850	16850	0
39	20241025	192000	249237580	16850	16850	16850	16850	0
40	20241025	191900	249237580	16850	16850	16850	16850	0
41	20241025	191800	249237580	16850	16850	16850	16850	0
42	20241025	191700	249237580	16850	16850	16850	16850	0
43	20241025	191600	249237580	16850	16850	16850	16850	0
44	20241025	191500	249237580	16850	16850	16850	16850	0
45	20241025	191400	249237580	16850	16850	16850	16850	0
46	20241025	191300	249237580	16850	16850	16850	16850	0
47	20241025	191200	249237580	16850	16850	16850	16850	0
48	20241025	191100	249237580	16850	16850	16850	16850	0
49	20241025	191000	249237580	16850	16850	16850	16850	0
50	20241025	190900	249237580	16850	16850	16850	16850	0
51	20241025	190800	249237580	16850	16850	16850	16850	0
52	20241025	190700	249237580	16850	16850	16850	16850	0
53	20241025	190600	249237580	16850	16850	16850	16850	0
54	20241025	190500	249237580	16850	16850	16850	16850	0
55	20241025	190400	249237580	16850	16850	16850	16850	0
56	20241025	190300	249237580	16850	16850	16850	16850	0
57	20241025	190200	249237580	16850	16850	16850	16850	0
58	20241025	190100	249237580	16850	16850	16850	16850	0
59	20241025	190000	249237580	16850	16850	16850	16850	0
60	20241025	185900	249237580	16850	16850	16850	16850	0
61	20241025	185800	249237580	16850	16850	16850	16850	0
62	20241025	185700	249237580	16850	16850	16850	16850	101
63	20241025	185600	249237580	16850	16850	16850	16850	0
64	20241025	185500	249237580	16850	16850	16850	16850	0
65	20241025	185400	249237580	16850	16850	16850	16850	0
66	20241025	185300	249237580	16850	16850	16850	16850	0
67	20241025	185200	249237580	16850	16850	16850	16850	0
68	20241025	185100	249237580	16850	16850	16850	16850	0
69	20241025	185000	249237580	16850	16850	16850	16850	0
70	20241025	184900	249237580	16850	16850	16850	16850	0
71	20241025	184800	249237580	16850	16850	16850	16850	0
72	20241025	184700	249237580	16850	16850	16850	16850	0
73	20241025	184600	249237580	16850	16850	16850	16850	0
74	20241025	184500	249237580	16850	16850	16850	16850	0
75	20241025	184400	249237580	16850	16850	16850	16850	0
76	20241025	184300	249237580	16850	16850	16850	16850	0
77	20241025	184200	249237580	16850	16850	16850	16850	0
78	20241025	184100	249237580	16850	16850	16850	16850	0
79	20241025	184000	249237580	16850	16850	16850	16850	0
80	20241025	183900	249237580	16850	16850	16850	16850	0
81	20241025	183800	249237580	16850	16850	16850	16850	0
82	20241025	183700	249237580	16850	16850	16850	16850	0
83	20241025	183600	249237580	16850	16850	16850	16850	0
84	20241025	183500	249237580	16850	16850	16850	16850	0
85	20241025	183400	249237580	16850	16850	16850	16850	0
86	20241025	183300	249237580	16850	16850	16850	16850	0
87	20241025	183200	249237580	16850	16850	16850	16850	0
88	20241025	183100	249237580	16850	16850	16850	16850	0
89	20241025	183000	249237580	16850	16850	16850	16850	0
90	20241025	182900	249237580	16850	16850	16850	16850	0
91	20241025	182800	249237580	16850	16850	16850	16850	0
92	20241025	182700	249237580	16850	16850	16850	16850	101
93	20241025	182600	249237580	16850	16850	16850	16850	0
94	20241025	182500	249237580	16850	16850	16850	16850	0
95	20241025	182400	249237580	16850	16850	16850	16850	0
96	20241025	182300	249237580	16850	16850	16850	16850	0
97	20241025	182200	249237580	16850	16850	16850	16850	0
98	20241025	182100	249237580	16850	16850	16850	16850	0
99	20241025	182000	249237580	16850	16850	16850	16850	0
100	20241025	181900	249237580	16850	16850	16850	16850	0
101	20241025	181800	249237580	16850	16850	16850	16850	0
102	20241025	181700	249237580	16850	16850	16850	16850	0
103	20241025	181600	249237580	16850	16850	16850	16850	0
104	20241025	181500	249237580	16850	16850	16850	16850	0
105	20241025	181400	249237580	16850	16850	16850	16850	0
106	20241025	181300	249237580	16850	16850	16850	16850	0
107	20241025	181200	249237580	16850	16850	16850	16850	0
108	20241025	181100	249237580	16850	16850	16850	16850	0
109	20241025	181000	249237580	16850	16850	16850	16850	0
110	20241025	180900	249237580	16850	16850	16850	16850	0
111	20241025	180800	249237580	16850	16850	16850	16850	0
112	20241025	180700	249237580	16850	16850	16850	16850	0
113	20241025	180600	249237580	16850	16850	16850	16850	0
114	20241025	180500	249237580	16850	16850	16850	16850	0
115	20241025	180400	249237580	16850	16850	16850	16850	0
116	20241025	180300	249237580	16850	16850	16850	16850	0
117	20241025	180200	249237580	16850	16850	16850	16850	0
118	20241025	180100	249237580	16850	16850	16850	16850	0
119	20241025	180000	249237580	16850	16850	16850	16850	0
120	20241025	175900	249237580	16850	16850	16850	16850	0
121	20241025	175800	249237580	16850	16850	16850	16850	0
122	20241025	175700	249237580	16850	16850	16850	16850	101
123	20241025	175600	249237580	16850	16850	16850	16850	0
124	20241025	175500	249237580	16850	16850	16850	16850	0
125	20241025	175400	249237580	16850	16850	16850	16850	0
126	20241025	175300	249237580	16850	16850	16850	16850	0
127	20241025	175200	249237580	16850	16850	16850	16850	0
128	20241025	175100	249237580	16850	16850	16850	16850	0
129	20241025	175000	249237580	16850	16850	16850	16850	0
130	20241025	174900	249237580	16850	16850	16850	16850	0
131	20241025	174800	249237580	16850	16850	16850	16850	0
132	20241025	174700	249237580	16850	16850	16850	16850	0
133	20241025	174600	249237580	16850	16850	16850	16850	0
134	20241025	174500	249237580	16850	16850	16850	16850	0
135	20241025	174400	249237580	16850	16850	16850	16850	0
136	20241025	174300	249237580	16850	16850	16850	16850	0
137	20241025	174200	249237580	16850	16850	16850	16850	0
138	20241025	174100	249237580	16850	16850	16850	16850	0
139	20241025	174000	249237580	16850	16850	16850	16850	0
140	20241025	173900	249237580	16850	16850	16850	16850	0
141	20241025	173800	249237580	16850	16850	16850	16850	0
142	20241025	173700	249237580	16850	16850	16850	16850	0
143	20241025	173600	249237580	16850	16850	16850	16850	0
144	20241025	173500	249237580	16850	16850	16850	16850	0
145	20241025	173400	249237580	16850	16850	16850	16850	0
146	20241025	173300	249237580	16850	16850	16850	16850	0
147	20241025	173200	249237580	16850	16850	16850	16850	0
148	20241025	173100	249237580	16850	16850	16850	16850	0
149	20241025	173000	249237580	16850	16850	16850	16850	0
150	20241025	172900	249237580	16850	16850	16850	16850	0
151	20241025	172800	249237580	16850	16850	16850	16850	0
152	20241025	172700	249237580	16850	16850	16850	16850	101
153	20241025	172600	249237580	16850	16850	16850	16850	0
154	20241025	172500	249237580	16850	16850	16850	16850	0
155	20241025	172400	249237580	16850	16850	16850	16850	0
156	20241025	172300	249237580	16850	16850	16850	16850	0
157	20241025	172200	249237580	16850	16850	16850	16850	0
158	20241025	172100	249237580	16850	16850	16850	16850	0
159	20241025	172000	249237580	16850	16850	16850	16850	0
160	20241025	171900	249237580	16850	16850	16850	16850	0
161	20241025	171800	249237580	16850	16850	16850	16850	0
162	20241025	171700	249237580	16850	16850	16850	16850	0
163	20241025	171600	249237580	16850	16850	16850	16850	0
164	20241025	171500	249237580	16850	16850	16850	16850	0
165	20241025	171400	249237580	16850	16850	16850	16850	0
166	20241025	171300	249237580	16850	16850	16850	16850	0
167	20241025	171200	249237580	16850	16850	16850	16850	0
168	20241025	171100	249237580	16850	16850	16850	16850	0
169	20241025	171000	249237580	16850	16850	16850	16850	0
170	20241025	170900	249237580	16850	16850	16850	16850	0
171	20241025	170800	249237580	16850	16850	16850	16850	0
172	20241025	170700	249237580	16850	16850	16850	16850	0
173	20241025	170600	249237580	16850	16850	16850	16850	0
174	20241025	170500	249237580	16850	16850	16850	16850	0
175	20241025	170400	249237580	16850	16850	16850	16850	0
176	20241025	170300	249237580	16850	16850	16850	16850	0
177	20241025	170200	249237580	16850	16850	16850	16850	0
178	20241025	170100	249237580	16850	16850	16850	16850	0
179	20241025	170000	249237580	16850	16850	16850	16850	0
180	20241025	165900	249237580	16850	16850	16850	16850	0
181	20241025	165800	249237580	16850	16850	16850	16850	0
182	20241025	165700	249237580	16850	16850	16850	16850	101
183	20241025	165600	249237580	16850	16850	16850	16850	0
184	20241025	165500	249237580	16850	16850	16850	16850	0
185	20241025	165400	249237580	16850	16850	16850	16850	0
186	20241025	165300	249237580	16850	16850	16850	16850	0
187	20241025	165200	249237580	16850	16850	16850	16850	0
188	20241025	165100	249237580	16850	16850	16850	16850	0
189	20241025	165000	249237580	16850	16850	16850	16850	0
190	20241025	164900	249237580	16850	16850	16850	16850	0
191	20241025	164800	249237580	16850	16850	16850	16850	0
192	20241025	164700	249237580	16850	16850	16850	16850	0
193	20241025	164600	249237580	16850	16850	16850	16850	0
194	20241025	164500	249237580	16850	16850	16850	16850	0
195	20241025	164400	249237580	16850	16850	16850	16850	0
196	20241025	164300	249237580	16850	16850	16850	16850	0
197	20241025	164200	249237580	16850	16850	16850	16850	0
198	20241025	164100	249237580	16850	16850	16850	16850	0
199	20241025	164000	249237580	16850	16850	16850	16850	0
200	20241025	163900	249237580	16850	16850	16850	16850	0
201	20241025	163800	249237580	16850	16850	16850	16850	0
202	20241025	163700	249237580	16850	16850	16850	16850	0
203	20241025	163600	249237580	16850	16850	16850	16850	0
204	20241025	163500	249237580	16850	16850	16850	16850	0
205	20241025	163400	249237580	16850	16850	16850	16850	0
206	20241025	163300	249237580	16850	16850	16850	16850	0
207	20241025	163200	249237580	16850	16850	16850	16850	0
208	20241025	163100	249237580	16850	16850	16850	16850	0
209	20241025	163000	249237580	16850	16850	16850	16850	0
210	20241025	162900	249237580	16850	16850	16850	16850	0
211	20241025	162800	249237580	16850	16850	16850	16850	0
212	20241025	162700	249237580	16850	16850	16850	16850	101
213	20241025	162600	249237580	16850	16850	16850	16850	0
214	20241025	162500	249237580	16850	16850	16850	16850	0
215	20241025	162400	249237580	16850	16850	16850	16850	0
216	20241025	162300	249237580	16850	16850	16850	16850	0
217	20241025	162200	249237580	16850	16850	16850	16850	0
218	20241025	162100	249237580	16850	16850	16850	16850	0
219	20241025	162000	249237580	16850	16850	16850	16850	0
220	20241025	161900	249237580	16850	16850	16850	16850	0
221	20241025	161800	249237580	16850	16850	16850	16850	0
222	20241025	161700	249237580	16850	16850	16850	16850	0
223	20241025	161600	249237580	16850	16850	16850	16850	0
224	20241025	161500	249237580	16850	16850	16850	16850	0
225	20241025	161400	249237580	16850	16850	16850	16850	0
226	20241025	161300	249237580	16850	16850	16850	16850	0
227	20241025	161200	249237580	16850	16850	16850	16850	0
228	20241025	161100	249237580	16850	16850	16850	16850	0
229	20241025	161000	249237580	16850	16850	16850	16850	0
230	20241025	160900	249237580	16850	16850	16850	16850	0
231	20241025	160800	249237580	16850	16850	16850	16850	0
232	20241025	160700	249237580	16850	16850	16850	16850	0
233	20241025	160600	249237580	16850	16850	16850	16850	0
234	20241025	160500	249237580	16850	16850	16850	16850	0
235	20241025	160400	249237580	16850	16850	16850	16850	0
236	20241025	160300	249237580	16850	16850	16850	16850	0
237	20241025	160200	249237580	16850	16850	16850	16850	0
238	20241025	160100	249237580	16850	16850	16850	16850	0
239	20241025	160000	249237580	16850	16850	16850	16850	0
240	20241025	155900	249237580	16850	16850	16850	16850	0
241	20241025	155800	249237580	16850	16850	16850	16850	0
242	20241025	155700	249237580	16850	16850	16850	16850	101
243	20241025	155600	249237580	16850	16850	16850	16850	0
244	20241025	155500	249237580	16850	16850	16850	16850	0
245	20241025	155400	249237580	16850	16850	16850	16850	0
246	20241025	155300	249237580	16850	16850	16850	16850	0
247	20241025	155200	249237580	16850	16850	16850	16850	0
248	20241025	155100	249237580	16850	16850	16850	16850	0
249	20241025	155000	249237580	16850	16850	16850	16850	0
250	20241025	154900	249237580	16850	16850	16850	16850	0
251	20241025	154800	249237580	16850	16850	16850	16850	0
252	20241025	154700	249237580	16850	16850	16850	16850	0
253	20241025	154600	249237580	16850	16850	16850	16850	0
254	20241025	154500	249237580	16850	16850	16850	16850	0
255	20241025	154400	249237580	16850	16850	16850	16850	0
256	20241025	154300	249237580	16850	16850	16850	16850	0
257	20241025	154200	249237580	16850	16850	16850	16850	0
258	20241025	154100	249237580	16850	16850	16850	16850	0
259	20241025	154000	249237580	16850	16850	16850	16850	0
260	20241025	153900	249237580	16850	16850	16850	16850	0
261	20241025	153800	249237580	16850	16850	16850	16850	0
262	20241025	153700	249237580	16850	16850	16850	16850	0
263	20241025	153600	249237580	16850	16850	16850	16850	0
264	20241025	153500	249237580	16850	16850	16850	16850	0
265	20241025	153400	249237580	16850	16850	16850	16850	0
266	20241025	153300	249237580	16850	16850	16850	16850	0
267	20241025	153200	249237580	16850	16850	16850	16850	0
268	20241025	153100	249237580	16850	16850	16850	16850	0
269	20241025	153000	249237580	16850	16850	16850	16850	101
270	20241025	152900	247535730	16800	16800	16800	16800	0
271	20241025	152800	247535730	16800	16800	16800	16800	0
272	20241025	152700	247535730	16800	16800	16800	16800	0
273	20241025	152600	247535730	16800	16800	16800	16800	0
274	20241025	152500	247535730	16800	16800	16800	16800	0
275	20241025	152400	247535730	16800	16800	16800	16800	0
276	20241025	152300	247535730	16800	16800	16800	16800	0
277	20241025	152200	247535730	16800	16800	16800	16800	0
278	20241025	152100	247535730	16800	16800	16800	16800	0
279	20241025	152000	247535730	16800	16800	16800	16800	0
280	20241025	151900	247535730	16800	16800	16800	16800	10
281	20241025	151800	247367730	16800	16800	16800	16800	0
282	20241025	151700	247367730	16800	16800	16800	16800	10
283	20241025	151600	247199730	16800	16800	16800	16800	0
284	20241025	151500	247199730	16800	16800	16800	16800	0
285	20241025	151400	247199730	16800	16800	16800	16800	0
286	20241025	151300	247199730	16800	16800	16800	16800	0
287	20241025	151200	247199730	16800	16800	16800	16800	0
288	20241025	151100	247199730	16800	16800	16800	16800	0
289	20241025	151000	247199730	16800	16800	16800	16800	0
290	20241025	150900	247199730	16800	16800	16800	16800	0
291	20241025	150800	247199730	16800	16800	16800	16800	1
292	20241025	150700	247182930	16800	16800	16800	16800	0
293	20241025	150600	247182930	16800	16800	16800	16800	0
294	20241025	150500	247182930	16800	16630	16800	16630	45
295	20241025	150400	246434410	16790	16790	16790	16790	0
296	20241025	150300	246434410	16790	16790	16790	16790	0
297	20241025	150200	246434410	16790	16790	16790	16790	0
298	20241025	150100	246434410	16790	16790	16790	16790	1
299	20241025	150000	246417620	16800	16800	16800	16800	0
300	20241025	145900	246417620	16800	16700	16800	16700	159
301	20241025	145800	243762220	16850	16750	16850	16750	80
302	20241025	145700	242419620	16750	16750	16750	16750	0
303	20241025	145600	242419620	16750	16750	16750	16750	0
304	20241025	145500	242419620	16750	16750	16750	16750	92
305	20241025	145400	240878620	16850	16800	16850	16800	3
306	20241025	145300	240828170	16800	16800	16800	16800	0
307	20241025	145200	240828170	16800	16800	16800	16800	0
308	20241025	145100	240828170	16800	16800	16800	16800	2
309	20241025	145000	240794570	16770	16770	16770	16770	0
310	20241025	144900	240794570	16770	16770	16770	16770	55
311	20241025	144800	239872220	16750	16750	16750	16750	0
312	20241025	144700	239872220	16750	16750	16750	16750	0
313	20241025	144600	239872220	16750	16750	16750	16750	9
314	20241025	144500	239721470	16770	16770	16770	16770	0
315	20241025	144400	239721470	16770	16770	16770	16770	0
316	20241025	144300	239721470	16770	16770	16770	16770	0
317	20241025	144200	239721470	16770	16770	16770	16770	0
318	20241025	144100	239721470	16770	16770	16770	16750	303
319	20241025	144000	234640180	16770	16790	16790	16770	2
320	20241025	143900	234606620	16800	16800	16800	16800	0
321	20241025	143800	234606620	16800	16800	16800	16800	0
322	20241025	143700	234606620	16800	16800	16800	16800	0
323	20241025	143600	234606620	16800	16800	16800	16800	0
324	20241025	143500	234606620	16800	16800	16800	16800	0
325	20241025	143400	234606620	16800	16800	16800	16800	0
326	20241025	143300	234606620	16800	16800	16800	16800	10
327	20241025	143200	234438620	16800	16800	16800	16800	0
328	20241025	143100	234438620	16800	16800	16800	16800	0
329	20241025	143000	234438620	16800	16800	16800	16800	0
330	20241025	142900	234438620	16800	16800	16800	16800	0
331	20241025	142800	234438620	16800	16800	16800	16800	5
332	20241025	142700	234354620	16800	16800	16800	16800	0
333	20241025	142600	234354620	16800	16800	16800	16800	0
334	20241025	142500	234354620	16800	16800	16800	16800	0
335	20241025	142400	234354620	16800	16800	16800	16800	19
336	20241025	142300	234035420	16800	16800	16800	16800	1
337	20241025	142200	234018620	16850	16850	16850	16850	0
338	20241025	142100	234018620	16850	16850	16850	16850	0
339	20241025	142000	234018620	16850	16850	16850	16850	0
340	20241025	141900	234018620	16850	16850	16850	16850	0
341	20241025	141800	234018620	16850	16850	16850	16850	0
342	20241025	141700	234018620	16850	16850	16850	16850	0
343	20241025	141600	234018620	16850	16850	16850	16850	0
344	20241025	141500	234018620	16850	16850	16850	16850	0
345	20241025	141400	234018620	16850	16850	16850	16850	0
346	20241025	141300	234018620	16850	16850	16850	16850	0
347	20241025	141200	234018620	16850	16850	16850	16850	0
348	20241025	141100	234018620	16850	16850	16850	16850	0
349	20241025	141000	234018620	16850	16850	16850	16850	0
350	20241025	140900	234018620	16850	16850	16850	16850	0
351	20241025	140800	234018620	16850	16850	16850	16850	0
352	20241025	140700	234018620	16850	16850	16850	16850	300
353	20241025	140600	228963620	16860	16900	16900	16860	1201
354	20241025	140500	208696720	16900	16900	16900	16900	0
355	20241025	140400	208696720	16900	16900	16900	16900	122
356	20241025	140300	206634920	16890	16890	16890	16890	0
357	20241025	140200	206634920	16890	16890	16890	16890	0
358	20241025	140100	206634920	16890	16890	16890	16890	1
359	20241025	140000	206618030	16900	16900	16900	16900	0
360	20241025	135900	206618030	16900	16900	16900	16900	0
361	20241025	135800	206618030	16900	16900	16900	16900	0
362	20241025	135700	206618030	16900	16900	16900	16900	0
363	20241025	135600	206618030	16900	16900	16900	16900	0
364	20241025	135500	206618030	16900	16900	16900	16900	0
365	20241025	135400	206618030	16900	16900	16900	16900	0
366	20241025	135300	206618030	16900	16900	16900	16900	0
367	20241025	135200	206618030	16900	16880	16900	16880	100
368	20241025	135100	204929210	16800	16800	16800	16800	0
369	20241025	135000	204929210	16800	16800	16800	16800	0
370	20241025	134900	204929210	16800	16800	16800	16800	0
371	20241025	134800	204929210	16800	16800	16800	16800	0
372	20241025	134700	204929210	16800	16800	16800	16800	0
373	20241025	134600	204929210	16800	16800	16800	16800	0
374	20241025	134500	204929210	16800	16800	16800	16800	0
375	20241025	134400	204929210	16800	16800	16800	16800	0
376	20241025	134300	204929210	16800	16800	16800	16800	10
377	20241025	134200	204761210	16800	16800	16800	16800	0
378	20241025	134100	204761210	16800	16800	16800	16800	10
379	20241025	134000	204593210	16880	16800	16880	16800	11
380	20241025	133900	204408330	16800	16800	16800	16800	10
381	20241025	133800	204240330	16800	16800	16800	16800	20
382	20241025	133700	203904330	16850	16850	16850	16850	10
383	20241025	133600	203735830	16900	16900	16900	16900	0
384	20241025	133500	203735830	16900	16850	16900	16850	995
385	20241025	133400	186931580	16800	16800	16800	16800	0
386	20241025	133300	186931580	16800	16800	16800	16800	0
387	20241025	133200	186931580	16800	16800	16800	16800	0
388	20241025	133100	186931580	16800	16800	16800	16800	0
389	20241025	133000	186931580	16800	16800	16800	16800	0
390	20241025	132900	186931580	16800	16800	16800	16800	0
391	20241025	132800	186931580	16800	16800	16800	16800	0
392	20241025	132700	186931580	16800	16800	16800	16800	5
393	20241025	132600	186847580	16800	16800	16800	16800	0
394	20241025	132500	186847580	16800	16800	16800	16800	0
395	20241025	132400	186847580	16800	16890	16890	16800	175
396	20241025	132300	183907150	16890	16890	16890	16890	0
397	20241025	132200	183907150	16890	16890	16890	16890	0
398	20241025	132100	183907150	16890	16890	16890	16890	0
399	20241025	132000	183907150	16890	16890	16890	16890	4
400	20241025	131900	183839590	16890	16890	16890	16890	0
401	20241025	131800	183839590	16890	16890	16890	16890	0
402	20241025	131700	183839590	16890	16890	16890	16890	0
403	20241025	131600	183839590	16890	16890	16890	16890	0
404	20241025	131500	183839590	16890	16890	16890	16890	0
405	20241025	131400	183839590	16890	16890	16890	16890	0
406	20241025	131300	183839590	16890	16890	16890	16890	0
407	20241025	131200	183839590	16890	16890	16890	16890	0
408	20241025	131100	183839590	16890	16890	16890	16890	0
409	20241025	131000	183839590	16890	16890	16890	16890	0
410	20241025	130900	183839590	16890	16890	16890	16890	0
411	20241025	130800	183839590	16890	16890	16890	16890	1
412	20241025	130700	183822700	16890	16890	16890	16890	0
413	20241025	130600	183822700	16890	16890	16890	16890	0
414	20241025	130500	183822700	16890	16890	16890	16890	0
415	20241025	130400	183822700	16890	16890	16890	16890	0
416	20241025	130300	183822700	16890	16890	16890	16890	0
417	20241025	130200	183822700	16890	16890	16890	16890	0
418	20241025	130100	183822700	16890	16890	16890	16890	0
419	20241025	130000	183822700	16890	16890	16890	16890	30
420	20241025	125900	183316000	16890	16890	16890	16890	0
421	20241025	125800	183316000	16890	16890	16890	16890	0
422	20241025	125700	183316000	16890	16890	16890	16890	0
423	20241025	125600	183316000	16890	16890	16890	16890	0
424	20241025	125500	183316000	16890	16890	16890	16890	0
425	20241025	125400	183316000	16890	16890	16890	16890	0
426	20241025	125300	183316000	16890	16890	16890	16890	0
427	20241025	125200	183316000	16890	16890	16890	16890	0
428	20241025	125100	183316000	16890	16890	16890	16890	34
429	20241025	125000	182741740	16900	16900	16900	16900	0
430	20241025	124900	182741740	16900	16900	16900	16900	0
431	20241025	124800	182741740	16900	16900	16900	16900	0
432	20241025	124700	182741740	16900	16900	16900	16900	22
433	20241025	124600	182369940	16900	16900	16900	16900	0
434	20241025	124500	182369940	16900	16900	16900	16900	0
435	20241025	124400	182369940	16900	16900	16900	16900	0
436	20241025	124300	182369940	16900	16900	16900	16900	0
437	20241025	124200	182369940	16900	16900	16900	16900	0
438	20241025	124100	182369940	16900	16900	16900	16900	0
439	20241025	124000	182369940	16900	16900	16900	16900	0
440	20241025	123900	182369940	16900	16900	16900	16900	50
441	20241025	123800	181524940	16900	16900	16900	16900	50
442	20241025	123700	180679940	16900	16900	16900	16900	20
443	20241025	123600	180341940	16900	16900	16900	16900	0
444	20241025	123500	180341940	16900	16900	16900	16900	0
445	20241025	123400	180341940	16900	16900	16900	16900	0
446	20241025	123300	180341940	16900	16900	16900	16900	2
447	20241025	123200	180308140	16890	16890	16890	16890	0
448	20241025	123100	180308140	16890	16890	16890	16890	0
449	20241025	123000	180308140	16890	16890	16890	16890	0
450	20241025	122900	180308140	16890	16890	16890	16890	0
451	20241025	122800	180308140	16890	16890	16890	16890	0
452	20241025	122700	180308140	16890	16890	16890	16890	0
453	20241025	122600	180308140	16890	16890	16890	16890	0
454	20241025	122500	180308140	16890	16890	16890	16890	0
455	20241025	122400	180308140	16890	16890	16890	16890	0
456	20241025	122300	180308140	16890	16890	16890	16890	0
457	20241025	122200	180308140	16890	16890	16890	16890	0
458	20241025	122100	180308140	16890	16890	16890	16890	0
459	20241025	122000	180308140	16890	16890	16890	16890	0
460	20241025	121900	180308140	16890	16890	16890	16890	0
461	20241025	121800	180308140	16890	16890	16890	16890	0
462	20241025	121700	180308140	16890	16890	16890	16890	13
463	20241025	121600	180088570	16890	16890	16890	16890	0
464	20241025	121500	180088570	16890	16890	16890	16890	0
465	20241025	121400	180088570	16890	16890	16890	16890	0
466	20241025	121300	180088570	16890	16890	16890	16890	0
467	20241025	121200	180088570	16890	16890	16890	16890	0
468	20241025	121100	180088570	16890	16890	16890	16890	1
469	20241025	121000	180071680	16890	16890	16890	16890	0
470	20241025	120900	180071680	16890	16890	16890	16890	0
471	20241025	120800	180071680	16890	16890	16890	16890	0
472	20241025	120700	180071680	16890	16880	16890	16880	17
473	20241025	120600	179784570	16880	16880	16880	16880	0
474	20241025	120500	179784570	16880	16880	16880	16880	0
475	20241025	120400	179784570	16880	16880	16880	16880	3
476	20241025	120300	179733930	16890	16890	16890	16890	0
477	20241025	120200	179733930	16890	16890	16890	16890	0
478	20241025	120100	179733930	16890	16890	16890	16890	0
479	20241025	120000	179733930	16890	16890	16890	16890	0
480	20241025	115900	179733930	16890	16890	16890	16890	0
481	20241025	115800	179733930	16890	16890	16890	16890	21
482	20241025	115700	179379240	16880	16880	16880	16880	0
483	20241025	115600	179379240	16880	16880	16880	16880	0
484	20241025	115500	179379240	16880	16880	16880	16880	1
485	20241025	115400	179362360	16890	16890	16890	16890	0
486	20241025	115300	179362360	16890	16890	16890	16890	0
487	20241025	115200	179362360	16890	16890	16890	16890	0
488	20241025	115100	179362360	16890	16890	16890	16890	5
489	20241025	115000	179277910	16900	16900	16900	16900	0
490	20241025	114900	179277910	16900	16900	16900	16900	59
491	20241025	114800	178280810	16880	16880	16880	16880	0
492	20241025	114700	178280810	16880	16890	16900	16880	1536
493	20241025	114600	152331750	16890	16890	16890	16890	0
494	20241025	114500	152331750	16890	16890	16890	16890	0
495	20241025	114400	152331750	16890	16890	16890	16890	0
496	20241025	114300	152331750	16890	16890	16890	16890	0
497	20241025	114200	152331750	16890	16890	16890	16890	1
498	20241025	114100	152314860	16870	16870	16870	16870	0
499	20241025	114000	152314860	16870	16870	16870	16870	103
500	20241025	113900	150577250	16870	16870	16870	16870	0
501	20241025	113800	150577250	16870	16870	16870	16870	17
502	20241025	113700	150290460	16870	16870	16870	16870	3
503	20241025	113600	150239850	16880	16880	16880	16880	0
504	20241025	113500	150239850	16880	16880	16880	16880	0
505	20241025	113400	150239850	16880	16880	16880	16880	0
506	20241025	113300	150239850	16880	16880	16880	16880	1
507	20241025	113200	150222970	16890	16890	16890	16890	0
508	20241025	113100	150222970	16890	16890	16890	16890	0
509	20241025	113000	150222970	16890	16890	16890	16890	0
510	20241025	112900	150222970	16890	16890	16890	16890	0
511	20241025	112800	150222970	16890	16890	16890	16890	0
512	20241025	112700	150222970	16890	16790	16890	16790	75
513	20241025	112600	148963620	16880	16880	16880	16880	6
514	20241025	112500	148862340	16890	16890	16890	16890	0
515	20241025	112400	148862340	16890	16890	16890	16890	0
516	20241025	112300	148862340	16890	16890	16890	16890	0
517	20241025	112200	148862340	16890	16890	16890	16890	0
518	20241025	112100	148862340	16890	16890	16890	16890	1
519	20241025	112000	148845450	16890	16890	16890	16890	0
520	20241025	111900	148845450	16890	16890	16890	16890	0
521	20241025	111800	148845450	16890	16890	16890	16890	0
522	20241025	111700	148845450	16890	16890	16890	16890	41
523	20241025	111600	148152960	16890	16890	16890	16890	1
524	20241025	111500	148136070	16890	16890	16890	16890	0
525	20241025	111400	148136070	16890	16890	16890	16890	100
526	20241025	111300	146447070	16890	16890	16890	16890	0
527	20241025	111200	146447070	16890	16880	16890	16880	101
528	20241025	111100	144742120	16870	16870	16870	16870	0
529	20241025	111000	144742120	16870	16870	16870	16870	0
530	20241025	110900	144742120	16870	16870	16870	16870	1
531	20241025	110800	144725250	16880	16880	16880	16880	0
532	20241025	110700	144725250	16880	16880	16880	16880	100
533	20241025	110600	143037250	16880	16870	16880	16870	50
534	20241025	110500	142193330	16870	16870	16870	16870	0
535	20241025	110400	142193330	16870	16870	16870	16870	50
536	20241025	110300	141349830	16870	16870	16870	16870	0
537	20241025	110200	141349830	16870	16870	16870	16870	0
538	20241025	110100	141349830	16870	16870	16870	16870	1
539	20241025	110000	141332960	16860	16860	16860	16860	0
540	20241025	105900	141332960	16860	16860	16860	16860	18
541	20241025	105800	141029480	16870	16870	16870	16870	0
542	20241025	105700	141029480	16870	16870	16870	16870	1
543	20241025	105600	141012610	16860	16860	16860	16860	0
544	20241025	105500	141012610	16860	16860	16860	16860	0
545	20241025	105400	141012610	16860	16860	16860	16860	0
546	20241025	105300	141012610	16860	16860	16860	16860	0
547	20241025	105200	141012610	16860	16860	16860	16860	1
548	20241025	105100	140995750	16870	16870	16870	16870	0
549	20241025	105000	140995750	16870	16870	16870	16870	0
550	20241025	104900	140995750	16870	16870	16870	16870	0
551	20241025	104800	140995750	16870	16870	16870	16870	20
552	20241025	104700	140658350	16880	16880	16880	16880	0
553	20241025	104600	140658350	16880	16800	16880	16800	181
554	20241025	104500	137617470	16880	16880	16880	16880	0
555	20241025	104400	137617470	16880	16880	16880	16880	0
556	20241025	104300	137617470	16880	16880	16880	16880	0
557	20241025	104200	137617470	16880	16880	16880	16880	0
558	20241025	104100	137617470	16880	16880	16880	16880	0
559	20241025	104000	137617470	16880	16880	16880	16880	0
560	20241025	103900	137617470	16880	16880	16880	16880	1
561	20241025	103800	137600590	16870	16870	16870	16870	22
562	20241025	103700	137229450	16880	16880	16880	16880	0
563	20241025	103600	137229450	16880	16880	16880	16880	0
564	20241025	103500	137229450	16880	16880	16880	16880	0
565	20241025	103400	137229450	16880	16870	16880	16870	2
566	20241025	103300	137195700	16870	16870	16870	16870	0
567	20241025	103200	137195700	16870	16870	16870	16870	0
568	20241025	103100	137195700	16870	16870	16870	16870	5
569	20241025	103000	137111350	16880	16880	16880	16880	0
570	20241025	102900	137111350	16880	16880	16880	16880	0
571	20241025	102800	137111350	16880	16870	16880	16870	16
572	20241025	102700	136841420	16880	16880	16880	16880	0
573	20241025	102600	136841420	16880	16880	16880	16880	0
574	20241025	102500	136841420	16880	16880	16880	16880	0
575	20241025	102400	136841420	16880	16870	16880	16870	101
576	20241025	102300	135137320	16860	16860	16860	16860	0
577	20241025	102200	135137320	16860	16860	16860	16860	0
578	20241025	102100	135137320	16860	16860	16860	16860	0
579	20241025	102000	135137320	16860	16860	16860	16860	0
580	20241025	101900	135137320	16860	16860	16860	16860	11
581	20241025	101800	134951860	16870	16860	16870	16860	10
582	20241025	101700	134783250	16870	16870	16870	16870	0
583	20241025	101600	134783250	16870	16870	16870	16870	0
584	20241025	101500	134783250	16870	16870	16870	16870	0
585	20241025	101400	134783250	16870	16870	16870	16870	0
586	20241025	101300	134783250	16870	16870	16870	16870	0
587	20241025	101200	134783250	16870	16870	16870	16870	0
588	20241025	101100	134783250	16870	16870	16870	16870	0
589	20241025	101000	134783250	16870	16870	16870	16870	0
590	20241025	100900	134783250	16870	16870	16870	16870	0
591	20241025	100800	134783250	16870	16870	16870	16870	1
592	20241025	100700	134766380	16870	16870	16870	16870	20
593	20241025	100600	134428980	16880	16880	16880	16880	0
594	20241025	100500	134428980	16880	16880	16880	16880	0
595	20241025	100400	134428980	16880	16880	16880	16880	0
596	20241025	100300	134428980	16880	16880	16880	16880	0
597	20241025	100200	134428980	16880	16880	16880	16880	1
598	20241025	100100	134412100	16890	16890	16890	16890	0
599	20241025	100000	134412100	16890	16890	16890	16890	0
600	20241025	095900	134412100	16890	16890	16890	16890	0
601	20241025	095800	134412100	16890	16890	16890	16890	1
602	20241025	095700	134395210	16880	16880	16880	16880	20
603	20241025	095600	134057610	16900	16900	16900	16900	0
604	20241025	095500	134057610	16900	16900	16900	16900	0
605	20241025	095400	134057610	16900	16900	16900	16900	0
606	20241025	095300	134057610	16900	16900	16900	16900	0
607	20241025	095200	134057610	16900	16900	16900	16900	11
608	20241025	095100	133871710	16930	16900	16930	16900	3001
609	20241025	095000	83154780	16900	16900	16930	16900	2990
610	20241025	094900	32623750	16900	16900	16900	16900	0
611	20241025	094800	32623750	16900	16900	16900	16900	1
612	20241025	094700	32606850	16890	16890	16890	16890	18
613	20241025	094600	32302830	16900	16890	16900	16890	37
614	20241025	094500	31677890	16890	16890	16890	16890	17
615	20241025	094400	31390760	16800	16800	16800	16800	0
616	20241025	094300	31390760	16800	16800	16800	16800	0
617	20241025	094200	31390760	16800	16800	16800	16800	208
618	20241025	094100	27896360	16890	16890	16890	16890	1
619	20241025	094000	27879470	16800	16800	16800	16800	0
620	20241025	093900	27879470	16800	16800	16800	16800	0
621	20241025	093800	27879470	16800	16800	16800	16800	8
622	20241025	093700	27745070	16900	16890	16900	16890	23
623	20241025	093600	27356590	16900	16850	16900	16850	4
624	20241025	093500	27289140	16850	16850	16850	16850	0
625	20241025	093400	27289140	16850	16870	16870	16850	177
626	20241025	093300	24306270	16900	16900	16900	16900	0
627	20241025	093200	24306270	16900	16900	16900	16900	0
628	20241025	093100	24306270	16900	16900	16900	16900	0
629	20241025	093000	24306270	16900	16900	16900	16900	0
630	20241025	092900	24306270	16900	16900	16900	16900	0
631	20241025	092800	24306270	16900	16900	16900	16900	10
632	20241025	092700	24137270	16890	16880	16890	16880	530
633	20241025	092600	15185770	16890	16890	16890	16890	0
634	20241025	092500	15185770	16890	16890	16890	16890	0
635	20241025	092400	15185770	16890	16890	16890	16890	0
636	20241025	092300	15185770	16890	16880	16890	16860	3
637	20241025	092200	15135140	16890	16890	16890	16890	0
638	20241025	092100	15135140	16890	16890	16890	16850	3
639	20241025	092000	15084510	16850	16880	16890	16850	190
640	20241025	091900	11880860	16890	16860	16890	16860	105
641	20241025	091800	10109470	16860	16860	16860	16860	1
642	20241025	091700	10092610	16850	16850	16850	16850	0
643	20241025	091600	10092610	16850	16850	16850	16850	0
644	20241025	091500	10092610	16850	16850	16850	16850	1
645	20241025	091400	10075760	16860	16860	16860	16860	70
646	20241025	091300	8895560	16860	16860	16860	16860	1
647	20241025	091200	8878700	16850	16850	16850	16850	0
648	20241025	091100	8878700	16850	16850	16850	16850	0
649	20241025	091000	8878700	16850	16850	16850	16850	200
650	20241025	090900	5508700	16850	16850	16850	16850	0
651	20241025	090800	5508700	16850	16850	16850	16850	5
652	20241025	090700	5424450	16850	16860	16860	16850	59
653	20241025	090600	4430160	16860	16860	16860	16860	12
654	20241025	090500	4227840	16900	16900	16900	16900	0
655	20241025	090400	4227840	16900	16900	16900	16900	0
656	20241025	090300	4227840	16900	16900	16900	16900	0
657	20241025	090200	4227840	16900	16900	16900	16900	1
658	20241025	090100	4210940	16940	16940	16940	16940	21
659	20241025	090000	3855200	16850	16800	16850	16800	229