KissMeData/016100/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	190500	159331160	2950	2950	2950	2950	329
3	20241008	190400	159331160	2950	2950	2950	2950	0
4	20241008	190300	159331160	2950	2950	2950	2950	0
5	20241008	190200	159331160	2950	2950	2950	2950	0
6	20241008	190100	159331160	2950	2950	2950	2950	0
7	20241008	190000	159331160	2950	2950	2950	2950	0
8	20241008	185900	159331160	2950	2950	2950	2950	0
9	20241008	185800	159331160	2950	2950	2950	2950	0
10	20241008	185700	159331160	2950	2950	2950	2950	0
11	20241008	185600	159331160	2950	2950	2950	2950	0
12	20241008	185500	159331160	2950	2950	2950	2950	0
13	20241008	185400	159331160	2950	2950	2950	2950	0
14	20241008	185300	159331160	2950	2950	2950	2950	0
15	20241008	185200	159331160	2950	2950	2950	2950	0
16	20241008	185100	159331160	2950	2950	2950	2950	0
17	20241008	185000	159331160	2950	2950	2950	2950	0
18	20241008	184900	159331160	2950	2950	2950	2950	0
19	20241008	184800	159331160	2950	2950	2950	2950	0
20	20241008	184700	159331160	2950	2950	2950	2950	0
21	20241008	184600	159331160	2950	2950	2950	2950	0
22	20241008	184500	159331160	2950	2950	2950	2950	0
23	20241008	184400	159331160	2950	2950	2950	2950	0
24	20241008	184300	159331160	2950	2950	2950	2950	0
25	20241008	184200	159331160	2950	2950	2950	2950	0
26	20241008	184100	159331160	2950	2950	2950	2950	0
27	20241008	184000	159331160	2950	2950	2950	2950	0
28	20241008	183900	159331160	2950	2950	2950	2950	0
29	20241008	183800	159331160	2950	2950	2950	2950	0
30	20241008	183700	159331160	2950	2950	2950	2950	0
31	20241008	183600	159331160	2950	2950	2950	2950	0
32	20241008	183500	159331160	2950	2950	2950	2950	329
33	20241008	183400	159331160	2950	2950	2950	2950	0
34	20241008	183300	159331160	2950	2950	2950	2950	0
35	20241008	183200	159331160	2950	2950	2950	2950	0
36	20241008	183100	159331160	2950	2950	2950	2950	0
37	20241008	183000	159331160	2950	2950	2950	2950	0
38	20241008	182900	159331160	2950	2950	2950	2950	0
39	20241008	182800	159331160	2950	2950	2950	2950	0
40	20241008	182700	159331160	2950	2950	2950	2950	0
41	20241008	182600	159331160	2950	2950	2950	2950	0
42	20241008	182500	159331160	2950	2950	2950	2950	0
43	20241008	182400	159331160	2950	2950	2950	2950	0
44	20241008	182300	159331160	2950	2950	2950	2950	0
45	20241008	182200	159331160	2950	2950	2950	2950	0
46	20241008	182100	159331160	2950	2950	2950	2950	0
47	20241008	182000	159331160	2950	2950	2950	2950	0
48	20241008	181900	159331160	2950	2950	2950	2950	0
49	20241008	181800	159331160	2950	2950	2950	2950	0
50	20241008	181700	159331160	2950	2950	2950	2950	0
51	20241008	181600	159331160	2950	2950	2950	2950	0
52	20241008	181500	159331160	2950	2950	2950	2950	0
53	20241008	181400	159331160	2950	2950	2950	2950	0
54	20241008	181300	159331160	2950	2950	2950	2950	0
55	20241008	181200	159331160	2950	2950	2950	2950	0
56	20241008	181100	159331160	2950	2950	2950	2950	0
57	20241008	181000	159331160	2950	2950	2950	2950	0
58	20241008	180900	159331160	2950	2950	2950	2950	0
59	20241008	180800	159331160	2950	2950	2950	2950	0
60	20241008	180700	159331160	2950	2950	2950	2950	0
61	20241008	180600	159331160	2950	2950	2950	2950	0
62	20241008	180500	159331160	2950	2950	2950	2950	329
63	20241008	180400	159331160	2950	2950	2950	2950	0
64	20241008	180300	159331160	2950	2950	2950	2950	0
65	20241008	180200	159331160	2950	2950	2950	2950	0
66	20241008	180100	159331160	2950	2950	2950	2950	0
67	20241008	180000	159331160	2950	2950	2950	2950	0
68	20241008	175900	159331160	2950	2950	2950	2950	0
69	20241008	175800	159331160	2950	2950	2950	2950	0
70	20241008	175700	159331160	2950	2950	2950	2950	0
71	20241008	175600	159331160	2950	2950	2950	2950	0
72	20241008	175500	159331160	2950	2950	2950	2950	0
73	20241008	175400	159331160	2950	2950	2950	2950	0
74	20241008	175300	159331160	2950	2950	2950	2950	0
75	20241008	175200	159331160	2950	2950	2950	2950	0
76	20241008	175100	159331160	2950	2950	2950	2950	0
77	20241008	175000	159331160	2950	2950	2950	2950	0
78	20241008	174900	159331160	2950	2950	2950	2950	0
79	20241008	174800	159331160	2950	2950	2950	2950	0
80	20241008	174700	159331160	2950	2950	2950	2950	0
81	20241008	174600	159331160	2950	2950	2950	2950	0
82	20241008	174500	159331160	2950	2950	2950	2950	0
83	20241008	174400	159331160	2950	2950	2950	2950	0
84	20241008	174300	159331160	2950	2950	2950	2950	0
85	20241008	174200	159331160	2950	2950	2950	2950	0
86	20241008	174100	159331160	2950	2950	2950	2950	0
87	20241008	174000	159331160	2950	2950	2950	2950	0
88	20241008	173900	159331160	2950	2950	2950	2950	0
89	20241008	173800	159331160	2950	2950	2950	2950	0
90	20241008	173700	159331160	2950	2950	2950	2950	0
91	20241008	173600	159331160	2950	2950	2950	2950	0
92	20241008	173500	159331160	2950	2950	2950	2950	329
93	20241008	173400	159331160	2950	2950	2950	2950	0
94	20241008	173300	159331160	2950	2950	2950	2950	0
95	20241008	173200	159331160	2950	2950	2950	2950	0
96	20241008	173100	159331160	2950	2950	2950	2950	0
97	20241008	173000	159331160	2950	2950	2950	2950	0
98	20241008	172900	159331160	2950	2950	2950	2950	0
99	20241008	172800	159331160	2950	2950	2950	2950	0
100	20241008	172700	159331160	2950	2950	2950	2950	0
101	20241008	172600	159331160	2950	2950	2950	2950	0
102	20241008	172500	159331160	2950	2950	2950	2950	0
103	20241008	172400	159331160	2950	2950	2950	2950	0
104	20241008	172300	159331160	2950	2950	2950	2950	0
105	20241008	172200	159331160	2950	2950	2950	2950	0
106	20241008	172100	159331160	2950	2950	2950	2950	0
107	20241008	172000	159331160	2950	2950	2950	2950	0
108	20241008	171900	159331160	2950	2950	2950	2950	0
109	20241008	171800	159331160	2950	2950	2950	2950	0
110	20241008	171700	159331160	2950	2950	2950	2950	0
111	20241008	171600	159331160	2950	2950	2950	2950	0
112	20241008	171500	159331160	2950	2950	2950	2950	0
113	20241008	171400	159331160	2950	2950	2950	2950	0
114	20241008	171300	159331160	2950	2950	2950	2950	0
115	20241008	171200	159331160	2950	2950	2950	2950	0
116	20241008	171100	159331160	2950	2950	2950	2950	0
117	20241008	171000	159331160	2950	2950	2950	2950	0
118	20241008	170900	159331160	2950	2950	2950	2950	0
119	20241008	170800	159331160	2950	2950	2950	2950	0
120	20241008	170700	159331160	2950	2950	2950	2950	0
121	20241008	170600	159331160	2950	2950	2950	2950	0
122	20241008	170500	159331160	2950	2950	2950	2950	329
123	20241008	170400	159331160	2950	2950	2950	2950	0
124	20241008	170300	159331160	2950	2950	2950	2950	0
125	20241008	170200	159331160	2950	2950	2950	2950	0
126	20241008	170100	159331160	2950	2950	2950	2950	0
127	20241008	170000	159331160	2950	2950	2950	2950	0
128	20241008	165900	159331160	2950	2950	2950	2950	0
129	20241008	165800	159331160	2950	2950	2950	2950	0
130	20241008	165700	159331160	2950	2950	2950	2950	0
131	20241008	165600	159331160	2950	2950	2950	2950	0
132	20241008	165500	159331160	2950	2950	2950	2950	0
133	20241008	165400	159331160	2950	2950	2950	2950	0
134	20241008	165300	159331160	2950	2950	2950	2950	0
135	20241008	165200	159331160	2950	2950	2950	2950	0
136	20241008	165100	159331160	2950	2950	2950	2950	0
137	20241008	165000	159331160	2950	2950	2950	2950	0
138	20241008	164900	159331160	2950	2950	2950	2950	0
139	20241008	164800	159331160	2950	2950	2950	2950	0
140	20241008	164700	159331160	2950	2950	2950	2950	0
141	20241008	164600	159331160	2950	2950	2950	2950	0
142	20241008	164500	159331160	2950	2950	2950	2950	0
143	20241008	164400	159331160	2950	2950	2950	2950	0
144	20241008	164300	159331160	2950	2950	2950	2950	0
145	20241008	164200	159331160	2950	2950	2950	2950	0
146	20241008	164100	159331160	2950	2950	2950	2950	0
147	20241008	164000	159331160	2950	2950	2950	2950	0
148	20241008	163900	159331160	2950	2950	2950	2950	0
149	20241008	163800	159331160	2950	2950	2950	2950	0
150	20241008	163700	159331160	2950	2950	2950	2950	0
151	20241008	163600	159331160	2950	2950	2950	2950	0
152	20241008	163500	159331160	2950	2950	2950	2950	329
153	20241008	163400	159331160	2950	2950	2950	2950	0
154	20241008	163300	159331160	2950	2950	2950	2950	0
155	20241008	163200	159331160	2950	2950	2950	2950	0
156	20241008	163100	159331160	2950	2950	2950	2950	0
157	20241008	163000	159331160	2950	2950	2950	2950	0
158	20241008	162900	159331160	2950	2950	2950	2950	0
159	20241008	162800	159331160	2950	2950	2950	2950	0
160	20241008	162700	159331160	2950	2950	2950	2950	0
161	20241008	162600	159331160	2950	2950	2950	2950	0
162	20241008	162500	159331160	2950	2950	2950	2950	0
163	20241008	162400	159331160	2950	2950	2950	2950	0
164	20241008	162300	159331160	2950	2950	2950	2950	0
165	20241008	162200	159331160	2950	2950	2950	2950	0
166	20241008	162100	159331160	2950	2950	2950	2950	0
167	20241008	162000	159331160	2950	2950	2950	2950	0
168	20241008	161900	159331160	2950	2950	2950	2950	0
169	20241008	161800	159331160	2950	2950	2950	2950	0
170	20241008	161700	159331160	2950	2950	2950	2950	0
171	20241008	161600	159331160	2950	2950	2950	2950	0
172	20241008	161500	159331160	2950	2950	2950	2950	0
173	20241008	161400	159331160	2950	2950	2950	2950	0
174	20241008	161300	159331160	2950	2950	2950	2950	0
175	20241008	161200	159331160	2950	2950	2950	2950	0
176	20241008	161100	159331160	2950	2950	2950	2950	0
177	20241008	161000	159331160	2950	2950	2950	2950	0
178	20241008	160900	159331160	2950	2950	2950	2950	0
179	20241008	160800	159331160	2950	2950	2950	2950	0
180	20241008	160700	159331160	2950	2950	2950	2950	0
181	20241008	160600	159331160	2950	2950	2950	2950	0
182	20241008	160500	159331160	2950	2950	2950	2950	329
183	20241008	160400	159331160	2950	2950	2950	2950	0
184	20241008	160300	159331160	2950	2950	2950	2950	0
185	20241008	160200	159331160	2950	2950	2950	2950	0
186	20241008	160100	159331160	2950	2950	2950	2950	0
187	20241008	160000	159331160	2950	2950	2950	2950	0
188	20241008	155900	159331160	2950	2950	2950	2950	0
189	20241008	155800	159331160	2950	2950	2950	2950	0
190	20241008	155700	159331160	2950	2950	2950	2950	0
191	20241008	155600	159331160	2950	2950	2950	2950	0
192	20241008	155500	159331160	2950	2950	2950	2950	0
193	20241008	155400	159331160	2950	2950	2950	2950	0
194	20241008	155300	159331160	2950	2950	2950	2950	0
195	20241008	155200	159331160	2950	2950	2950	2950	0
196	20241008	155100	159331160	2950	2950	2950	2950	0
197	20241008	155000	159331160	2950	2950	2950	2950	0
198	20241008	154900	159331160	2950	2950	2950	2950	0
199	20241008	154800	159331160	2950	2950	2950	2950	0
200	20241008	154700	159331160	2950	2950	2950	2950	0
201	20241008	154600	159331160	2950	2950	2950	2950	0
202	20241008	154500	159331160	2950	2950	2950	2950	0
203	20241008	154400	159331160	2950	2950	2950	2950	0
204	20241008	154300	159331160	2950	2950	2950	2950	0
205	20241008	154200	159331160	2950	2950	2950	2950	0
206	20241008	154100	159331160	2950	2950	2950	2950	0
207	20241008	154000	159331160	2950	2950	2950	2950	0
208	20241008	153900	159331160	2950	2950	2950	2950	0
209	20241008	153800	159331160	2950	2950	2950	2950	0
210	20241008	153700	159331160	2950	2950	2950	2950	0
211	20241008	153600	159331160	2950	2950	2950	2950	0
212	20241008	153500	159331160	2950	2950	2950	2950	329
213	20241008	153400	159331160	2950	2950	2950	2950	0
214	20241008	153300	159331160	2950	2950	2950	2950	0
215	20241008	153200	159331160	2950	2950	2950	2950	0
216	20241008	153100	159331160	2950	2950	2950	2950	0
217	20241008	153000	159331160	2950	2950	2950	2950	329
218	20241008	152900	158360610	2970	2970	2970	2970	0
219	20241008	152800	158360610	2970	2970	2970	2970	0
220	20241008	152700	158360610	2970	2970	2970	2970	0
221	20241008	152600	158360610	2970	2970	2970	2970	0
222	20241008	152500	158360610	2970	2970	2970	2970	0
223	20241008	152400	158360610	2970	2970	2970	2970	0
224	20241008	152300	158360610	2970	2970	2970	2970	0
225	20241008	152200	158360610	2970	2970	2970	2970	0
226	20241008	152100	158360610	2970	2970	2970	2970	0
227	20241008	152000	158360610	2970	2970	2970	2970	0
228	20241008	151900	158360610	2970	2970	2970	2970	0
229	20241008	151800	158360610	2970	2970	2970	2970	0
230	20241008	151700	158360610	2970	2970	2970	2970	0
231	20241008	151600	158360610	2970	2970	2970	2970	0
232	20241008	151500	158360610	2970	2970	2970	2970	0
233	20241008	151400	158360610	2970	2970	2970	2970	0
234	20241008	151300	158360610	2970	2940	2970	2940	372
235	20241008	151200	157266875	2945	2945	2945	2940	148
236	20241008	151100	156831360	2970	2970	2970	2970	0
237	20241008	151000	156831360	2970	2950	2970	2940	107
238	20241008	150900	156515850	2970	2970	2970	2970	0
239	20241008	150800	156515850	2970	2965	2970	2965	2
240	20241008	150700	156509915	2970	2970	2970	2970	0
241	20241008	150600	156509915	2970	2965	2970	2965	2
242	20241008	150500	156503980	2970	2970	2970	2970	0
243	20241008	150400	156503980	2970	2970	2970	2970	0
244	20241008	150300	156503980	2970	2970	2970	2970	0
245	20241008	150200	156503980	2970	2970	2970	2970	0
246	20241008	150100	156503980	2970	2970	2970	2970	0
247	20241008	150000	156503980	2970	2970	2970	2970	0
248	20241008	145900	156503980	2970	2970	2970	2970	0
249	20241008	145800	156503980	2970	2970	2970	2970	0
250	20241008	145700	156503980	2970	2965	2970	2965	4
251	20241008	145600	156492115	2945	2960	2960	2945	3
252	20241008	145500	156483265	2970	2970	2970	2970	0
253	20241008	145400	156483265	2970	2970	2970	2970	0
254	20241008	145300	156483265	2970	2970	2970	2970	0
255	20241008	145200	156483265	2970	2970	2970	2965	4
256	20241008	145100	156471390	2970	2960	2970	2960	4
257	20241008	145000	156459535	2960	2960	2960	2960	0
258	20241008	144900	156459535	2960	2960	2960	2960	0
259	20241008	144800	156459535	2960	2960	2960	2960	0
260	20241008	144700	156459535	2960	2960	2960	2960	0
261	20241008	144600	156459535	2960	2960	2960	2960	3
262	20241008	144500	156450655	2970	2970	2970	2970	0
263	20241008	144400	156450655	2970	2965	2970	2965	20
264	20241008	144300	156391350	2970	2970	2970	2970	0
265	20241008	144200	156391350	2970	2970	2970	2970	0
266	20241008	144100	156391350	2970	2970	2970	2970	0
267	20241008	144000	156391350	2970	2970	2970	2970	0
268	20241008	143900	156391350	2970	2970	2970	2970	16
269	20241008	143800	156343830	2970	2970	2970	2970	0
270	20241008	143700	156343830	2970	2965	2970	2965	21
271	20241008	143600	156281555	2970	2970	2970	2970	0
272	20241008	143500	156281555	2970	2970	2970	2970	0
273	20241008	143400	156281555	2970	2970	2970	2970	0
274	20241008	143300	156281555	2970	2970	2970	2970	0
275	20241008	143200	156281555	2970	2970	2970	2970	0
276	20241008	143100	156281555	2970	2970	2970	2970	1
277	20241008	143000	156278585	2965	2940	2965	2940	43
278	20241008	142900	156151930	2940	2940	2940	2940	124
279	20241008	142800	155787370	2940	2940	2940	2940	0
280	20241008	142700	155787370	2940	2940	2940	2940	0
281	20241008	142600	155787370	2940	2940	2940	2940	0
282	20241008	142500	155787370	2940	2940	2940	2940	843
283	20241008	142400	153308950	2935	2935	2970	2935	286
284	20241008	142300	152469505	2935	2940	2965	2930	917
285	20241008	142200	149781670	2940	2970	2970	2940	1300
286	20241008	142100	145935615	2985	2985	2985	2985	0
287	20241008	142000	145935615	2985	2955	2985	2950	904
288	20241008	141900	143268630	2960	2980	2990	2960	1014
289	20241008	141800	140267060	2980	2980	2980	2980	990
290	20241008	141700	137316860	2995	2965	2995	2945	2328
291	20241008	141600	130394965	2965	2945	2965	2940	1018
292	20241008	141500	127401585	2965	2950	2965	2950	1950
293	20241008	141400	121634085	2950	2950	2950	2950	0
294	20241008	141300	121634085	2950	2945	2950	2945	1500
295	20241008	141200	117209335	2945	2940	2945	2930	3000
296	20241008	141100	108387515	2950	2965	2965	2940	2903
297	20241008	141000	99832395	2940	2940	2940	2940	2000
298	20241008	140900	93952395	2950	2950	2950	2950	0
299	20241008	140800	93952395	2950	2950	2950	2950	2863
300	20241008	140700	85506545	2950	2950	2950	2950	137
301	20241008	140600	85102395	2970	2970	2970	2970	0
302	20241008	140500	85102395	2970	2970	2970	2970	0
303	20241008	140400	85102395	2970	2970	2970	2970	0
304	20241008	140300	85102395	2970	2965	2970	2965	2
305	20241008	140200	85096460	2970	2970	2970	2970	0
306	20241008	140100	85096460	2970	2970	2970	2970	0
307	20241008	140000	85096460	2970	2970	2970	2970	0
308	20241008	135900	85096460	2970	2970	2970	2970	0
309	20241008	135800	85096460	2970	2970	2970	2970	0
310	20241008	135700	85096460	2970	2970	2970	2970	0
311	20241008	135600	85096460	2970	2970	2970	2970	0
312	20241008	135500	85096460	2970	2970	2970	2970	0
313	20241008	135400	85096460	2970	2970	2970	2970	0
314	20241008	135300	85096460	2970	2970	2970	2970	0
315	20241008	135200	85096460	2970	2970	2970	2970	0
316	20241008	135100	85096460	2970	2970	2970	2970	0
317	20241008	135000	85096460	2970	2970	2970	2970	0
318	20241008	134900	85096460	2970	2970	2970	2970	0
319	20241008	134800	85096460	2970	2950	2970	2950	3
320	20241008	134700	85087590	2970	2970	2970	2970	0
321	20241008	134600	85087590	2970	2970	2970	2970	0
322	20241008	134500	85087590	2970	2970	2970	2970	0
323	20241008	134400	85087590	2970	2970	2970	2970	0
324	20241008	134300	85087590	2970	2970	2970	2970	0
325	20241008	134200	85087590	2970	2970	2970	2970	0
326	20241008	134100	85087590	2970	2970	2970	2970	0
327	20241008	134000	85087590	2970	2970	2970	2970	0
328	20241008	133900	85087590	2970	2970	2970	2970	0
329	20241008	133800	85087590	2970	2970	2970	2970	0
330	20241008	133700	85087590	2970	2970	2970	2970	0
331	20241008	133600	85087590	2970	2970	2970	2970	0
332	20241008	133500	85087590	2970	2970	2970	2970	0
333	20241008	133400	85087590	2970	2970	2970	2970	0
334	20241008	133300	85087590	2970	2970	2970	2970	0
335	20241008	133200	85087590	2970	2970	2970	2970	0
336	20241008	133100	85087590	2970	2970	2970	2970	0
337	20241008	133000	85087590	2970	2970	2970	2970	0
338	20241008	132900	85087590	2970	2970	2970	2970	0
339	20241008	132800	85087590	2970	2970	2970	2970	0
340	20241008	132700	85087590	2970	2970	2970	2970	0
341	20241008	132600	85087590	2970	2970	2970	2970	0
342	20241008	132500	85087590	2970	2970	2970	2970	0
343	20241008	132400	85087590	2970	2970	2970	2970	0
344	20241008	132300	85087590	2970	2970	2970	2970	0
345	20241008	132200	85087590	2970	2970	2970	2970	0
346	20241008	132100	85087590	2970	2970	2970	2970	10
347	20241008	132000	85057890	2970	2970	2970	2970	0
348	20241008	131900	85057890	2970	2970	2970	2970	0
349	20241008	131800	85057890	2970	2970	2970	2970	1
350	20241008	131700	85054920	2970	2955	2970	2955	230
351	20241008	131600	84375255	2980	2980	2980	2980	0
352	20241008	131500	84375255	2980	2980	2980	2980	0
353	20241008	131400	84375255	2980	2980	2980	2980	0
354	20241008	131300	84375255	2980	2980	2980	2980	0
355	20241008	131200	84375255	2980	2980	2980	2980	0
356	20241008	131100	84375255	2980	2980	2980	2980	0
357	20241008	131000	84375255	2980	2980	2980	2980	0
358	20241008	130900	84375255	2980	2980	2980	2980	0
359	20241008	130800	84375255	2980	2980	2980	2980	0
360	20241008	130700	84375255	2980	2980	2980	2980	0
361	20241008	130600	84375255	2980	2980	2980	2980	0
362	20241008	130500	84375255	2980	2965	2980	2965	4
363	20241008	130400	84363365	2960	2955	2960	2955	1101
364	20241008	130300	81107600	2955	2955	2955	2955	0
365	20241008	130200	81107600	2955	2955	2955	2955	0
366	20241008	130100	81107600	2955	2955	2955	2955	1
367	20241008	130000	81104645	2955	2955	2955	2955	0
368	20241008	125900	81104645	2955	2955	2955	2955	0
369	20241008	125800	81104645	2955	2955	2955	2955	0
370	20241008	125700	81104645	2955	2955	2955	2955	0
371	20241008	125600	81104645	2955	2955	2955	2955	0
372	20241008	125500	81104645	2955	2955	2955	2955	0
373	20241008	125400	81104645	2955	2955	2955	2955	0
374	20241008	125300	81104645	2955	2955	2955	2955	0
375	20241008	125200	81104645	2955	2955	2955	2955	0
376	20241008	125100	81104645	2955	2955	2955	2955	0
377	20241008	125000	81104645	2955	2955	2955	2955	0
378	20241008	124900	81104645	2955	2955	2955	2955	1
379	20241008	124800	81101690	2950	2950	2950	2950	139
380	20241008	124700	80691640	2950	2950	2950	2950	0
381	20241008	124600	80691640	2950	2950	2950	2950	0
382	20241008	124500	80691640	2950	2950	2950	2950	0
383	20241008	124400	80691640	2950	2950	2950	2950	0
384	20241008	124300	80691640	2950	2950	2950	2950	0
385	20241008	124200	80691640	2950	2950	2950	2950	0
386	20241008	124100	80691640	2950	2950	2950	2950	2
387	20241008	124000	80685740	2930	2930	2930	2930	0
388	20241008	123900	80685740	2930	2930	2930	2930	0
389	20241008	123800	80685740	2930	2930	2930	2930	0
390	20241008	123700	80685740	2930	2930	2930	2930	0
391	20241008	123600	80685740	2930	2930	2930	2930	0
392	20241008	123500	80685740	2930	2935	2935	2930	30
393	20241008	123400	80597785	2955	2955	2955	2955	0
394	20241008	123300	80597785	2955	2955	2955	2955	0
395	20241008	123200	80597785	2955	2955	2955	2955	0
396	20241008	123100	80597785	2955	2955	2955	2955	0
397	20241008	123000	80597785	2955	2955	2955	2955	0
398	20241008	122900	80597785	2955	2955	2955	2955	0
399	20241008	122800	80597785	2955	2955	2955	2955	0
400	20241008	122700	80597785	2955	2955	2955	2955	0
401	20241008	122600	80597785	2955	2955	2955	2955	0
402	20241008	122500	80597785	2955	2955	2955	2955	0
403	20241008	122400	80597785	2955	2955	2955	2955	0
404	20241008	122300	80597785	2955	2955	2955	2955	0
405	20241008	122200	80597785	2955	2955	2955	2955	0
406	20241008	122100	80597785	2955	2955	2955	2955	3
407	20241008	122000	80588920	2955	2955	2955	2955	1
408	20241008	121900	80585965	2955	2955	2955	2955	0
409	20241008	121800	80585965	2955	2955	2955	2955	0
410	20241008	121700	80585965	2955	2955	2955	2955	0
411	20241008	121600	80585965	2955	2955	2955	2955	0
412	20241008	121500	80585965	2955	2955	2955	2955	0
413	20241008	121400	80585965	2955	2955	2955	2955	0
414	20241008	121300	80585965	2955	2955	2955	2955	0
415	20241008	121200	80585965	2955	2955	2955	2955	0
416	20241008	121100	80585965	2955	2955	2955	2955	0
417	20241008	121000	80585965	2955	2955	2955	2955	0
418	20241008	120900	80585965	2955	2955	2955	2955	0
419	20241008	120800	80585965	2955	2955	2955	2955	0
420	20241008	120700	80585965	2955	2955	2955	2955	0
421	20241008	120600	80585965	2955	2955	2955	2955	0
422	20241008	120500	80585965	2955	2955	2955	2955	0
423	20241008	120400	80585965	2955	2955	2955	2955	0
424	20241008	120300	80585965	2955	2955	2955	2955	0
425	20241008	120200	80585965	2955	2955	2955	2955	170
426	20241008	120100	80083615	2955	2955	2955	2955	0
427	20241008	120000	80083615	2955	2955	2955	2955	0
428	20241008	115900	80083615	2955	2955	2955	2955	0
429	20241008	115800	80083615	2955	2955	2955	2955	0
430	20241008	115700	80083615	2955	2955	2955	2955	1
431	20241008	115600	80080660	2955	2955	2955	2955	0
432	20241008	115500	80080660	2955	2955	2955	2955	0
433	20241008	115400	80080660	2955	2955	2955	2955	0
434	20241008	115300	80080660	2955	2955	2955	2955	0
435	20241008	115200	80080660	2955	2955	2955	2955	0
436	20241008	115100	80080660	2955	2955	2955	2955	0
437	20241008	115000	80080660	2955	2955	2955	2955	0
438	20241008	114900	80080660	2955	2955	2955	2955	0
439	20241008	114800	80080660	2955	2955	2955	2955	0
440	20241008	114700	80080660	2955	2955	2955	2955	0
441	20241008	114600	80080660	2955	2955	2955	2955	0
442	20241008	114500	80080660	2955	2955	2955	2955	0
443	20241008	114400	80080660	2955	2955	2955	2955	0
444	20241008	114300	80080660	2955	2955	2955	2955	0
445	20241008	114200	80080660	2955	2955	2955	2955	0
446	20241008	114100	80080660	2955	2955	2955	2955	0
447	20241008	114000	80080660	2955	2950	2955	2950	2
448	20241008	113900	80074755	2955	2940	2955	2930	3001
449	20241008	113800	71279795	2955	2955	2955	2955	0
450	20241008	113700	71279795	2955	2955	2955	2955	0
451	20241008	113600	71279795	2955	2955	2955	2955	0
452	20241008	113500	71279795	2955	2955	2955	2955	0
453	20241008	113400	71279795	2955	2955	2955	2955	0
454	20241008	113300	71279795	2955	2955	2955	2955	0
455	20241008	113200	71279795	2955	2950	2955	2950	15
456	20241008	113100	71235540	2955	2950	2955	2950	527
457	20241008	113000	69680885	2950	2950	2950	2950	0
458	20241008	112900	69680885	2950	2950	2950	2950	5
459	20241008	112800	69666135	2950	2935	2950	2935	124
460	20241008	112700	69302170	2935	2925	2935	2925	337
461	20241008	112600	68314845	2930	2930	2930	2930	0
462	20241008	112500	68314845	2930	2930	2930	2930	0
463	20241008	112400	68314845	2930	2930	2930	2930	0
464	20241008	112300	68314845	2930	2930	2930	2930	0
465	20241008	112200	68314845	2930	2925	2930	2925	201
466	20241008	112100	67726915	2920	2900	2920	2900	862
467	20241008	112000	65225095	2900	2905	2905	2900	1467
468	20241008	111900	60969525	2940	2915	2945	2900	11493
469	20241008	111800	27624845	2945	2945	2945	2945	0
470	20241008	111700	27624845	2945	2945	2945	2945	1
471	20241008	111600	27621900	2920	2930	2930	2920	509
472	20241008	111500	26135150	2960	2960	2960	2960	0
473	20241008	111400	26135150	2960	2960	2960	2960	0
474	20241008	111300	26135150	2960	2960	2960	2960	0
475	20241008	111200	26135150	2960	2960	2960	2960	0
476	20241008	111100	26135150	2960	2960	2960	2960	0
477	20241008	111000	26135150	2960	2960	2960	2960	6
478	20241008	110900	26117390	2960	2955	2960	2955	7
479	20241008	110800	26096700	2955	2955	2955	2955	0
480	20241008	110700	26096700	2955	2955	2955	2955	1
481	20241008	110600	26093745	2925	2925	2925	2925	0
482	20241008	110500	26093745	2925	2925	2925	2925	0
483	20241008	110400	26093745	2925	2925	2925	2925	0
484	20241008	110300	26093745	2925	2925	2925	2925	0
485	20241008	110200	26093745	2925	2925	2925	2925	0
486	20241008	110100	26093745	2925	2940	2940	2925	1000
487	20241008	110000	23167935	2925	2925	2925	2925	0
488	20241008	105900	23167935	2925	2945	2945	2925	1867
489	20241008	105800	17703665	2950	2950	2950	2950	0
490	20241008	105700	17703665	2950	2950	2950	2950	0
491	20241008	105600	17703665	2950	2950	2950	2950	0
492	20241008	105500	17703665	2950	2950	2950	2950	0
493	20241008	105400	17703665	2950	2970	2970	2945	161
494	20241008	105300	17228015	2995	2995	2995	2995	0
495	20241008	105200	17228015	2995	2995	2995	2995	0
496	20241008	105100	17228015	2995	2995	2995	2995	0
497	20241008	105000	17228015	2995	2995	2995	2995	0
498	20241008	104900	17228015	2995	2995	2995	2995	0
499	20241008	104800	17228015	2995	2995	2995	2995	0
500	20241008	104700	17228015	2995	2995	2995	2995	100
501	20241008	104600	16928515	3000	3000	3000	3000	0
502	20241008	104500	16928515	3000	3000	3000	3000	0
503	20241008	104400	16928515	3000	3000	3000	3000	0
504	20241008	104300	16928515	3000	3000	3000	3000	100
505	20241008	104200	16628515	3000	3000	3000	3000	333
506	20241008	104100	15629515	3000	3000	3000	3000	0
507	20241008	104000	15629515	3000	3000	3000	3000	0
508	20241008	103900	15629515	3000	3000	3000	3000	0
509	20241008	103800	15629515	3000	3000	3000	3000	0
510	20241008	103700	15629515	3000	3000	3000	3000	0
511	20241008	103600	15629515	3000	3000	3000	3000	0
512	20241008	103500	15629515	3000	3000	3000	3000	0
513	20241008	103400	15629515	3000	3000	3000	3000	0
514	20241008	103300	15629515	3000	3000	3000	3000	0
515	20241008	103200	15629515	3000	3000	3000	3000	0
516	20241008	103100	15629515	3000	3000	3000	3000	0
517	20241008	103000	15629515	3000	3000	3000	3000	0
518	20241008	102900	15629515	3000	3000	3000	3000	0
519	20241008	102800	15629515	3000	3000	3000	3000	0
520	20241008	102700	15629515	3000	3000	3000	3000	0
521	20241008	102600	15629515	3000	3000	3000	3000	0
522	20241008	102500	15629515	3000	3000	3000	3000	0
523	20241008	102400	15629515	3000	3000	3000	3000	0
524	20241008	102300	15629515	3000	3000	3000	3000	0
525	20241008	102200	15629515	3000	3000	3000	3000	0
526	20241008	102100	15629515	3000	3000	3000	3000	0
527	20241008	102000	15629515	3000	3000	3000	3000	0
528	20241008	101900	15629515	3000	3000	3000	3000	0
529	20241008	101800	15629515	3000	3000	3000	3000	0
530	20241008	101700	15629515	3000	3000	3000	3000	0
531	20241008	101600	15629515	3000	3000	3000	3000	0
532	20241008	101500	15629515	3000	3000	3000	3000	0
533	20241008	101400	15629515	3000	3000	3000	3000	0
534	20241008	101300	15629515	3000	3000	3000	3000	0
535	20241008	101200	15629515	3000	3000	3000	3000	0
536	20241008	101100	15629515	3000	3000	3000	3000	0
537	20241008	101000	15629515	3000	3000	3000	3000	0
538	20241008	100900	15629515	3000	3000	3000	3000	0
539	20241008	100800	15629515	3000	3000	3000	3000	2
540	20241008	100700	15623515	3010	3010	3010	3010	0
541	20241008	100600	15623515	3010	3010	3010	3010	0
542	20241008	100500	15623515	3010	3010	3010	3010	0
543	20241008	100400	15623515	3010	3010	3010	3010	0
544	20241008	100300	15623515	3010	3010	3010	3010	1
545	20241008	100200	15620505	3010	3010	3010	3010	0
546	20241008	100100	15620505	3010	3010	3010	3010	0
547	20241008	100000	15620505	3010	3010	3010	3010	0
548	20241008	095900	15620505	3010	3010	3010	3010	0
549	20241008	095800	15620505	3010	3010	3010	3010	0
550	20241008	095700	15620505	3010	3010	3010	3010	0
551	20241008	095600	15620505	3010	3010	3010	3010	0
552	20241008	095500	15620505	3010	3010	3010	3010	0
553	20241008	095400	15620505	3010	3010	3010	3010	0
554	20241008	095300	15620505	3010	3010	3010	3010	0
555	20241008	095200	15620505	3010	3010	3010	3010	0
556	20241008	095100	15620505	3010	3000	3010	3000	8
557	20241008	095000	15596495	3010	3010	3010	3010	0
558	20241008	094900	15596495	3010	3010	3010	3010	2
559	20241008	094800	15590475	2980	2980	2980	2980	0
560	20241008	094700	15590475	2980	2985	2985	2980	98
561	20241008	094600	15298365	2985	2985	2985	2985	1
562	20241008	094500	15295380	3010	3010	3010	3010	0
563	20241008	094400	15295380	3010	3010	3010	3010	0
564	20241008	094300	15295380	3010	3010	3010	3010	0
565	20241008	094200	15295380	3010	3010	3010	3010	0
566	20241008	094100	15295380	3010	3010	3010	3010	1
567	20241008	094000	15292370	3010	3010	3010	3010	7
568	20241008	093900	15271300	3005	3005	3005	3005	0
569	20241008	093800	15271300	3005	3005	3005	3005	0
570	20241008	093700	15271300	3005	3005	3005	3005	0
571	20241008	093600	15271300	3005	3005	3005	3005	0
572	20241008	093500	15271300	3005	3005	3005	3005	0
573	20241008	093400	15271300	3005	3005	3005	3005	0
574	20241008	093300	15271300	3005	3005	3005	3005	0
575	20241008	093200	15271300	3005	3005	3005	3005	0
576	20241008	093100	15271300	3005	3000	3005	3000	40
577	20241008	093000	15151200	2965	2965	2965	2965	0
578	20241008	092900	15151200	2965	3005	3005	2965	12
579	20241008	092800	15115220	3005	2975	3005	2975	816
580	20241008	092700	12687590	2975	2975	2975	2975	820
581	20241008	092600	10248090	2975	2975	2975	2975	0
582	20241008	092500	10248090	2975	2975	2975	2975	46
583	20241008	092400	10111240	2970	2970	2970	2970	60
584	20241008	092300	9933040	2975	2975	2975	2975	0
585	20241008	092200	9933040	2975	2970	2975	2970	7
586	20241008	092100	9912235	2970	2970	2970	2970	50
587	20241008	092000	9763735	2970	2920	2970	2920	1039
588	20241008	091900	6727205	2950	2950	2950	2950	11
589	20241008	091800	6694755	2920	2950	2950	2910	650
590	20241008	091700	4796180	2950	2965	2965	2950	362
591	20241008	091600	3724935	2975	2975	2975	2975	255
592	20241008	091500	2966310	3020	3020	3020	3020	0
593	20241008	091400	2966310	3020	3015	3020	3015	600
594	20241008	091300	1155810	3020	3020	3020	3020	0
595	20241008	091200	1155810	3020	3025	3025	2975	207
596	20241008	091100	529940	3025	3025	3025	3025	0
597	20241008	091000	529940	3025	3025	3025	3025	0
598	20241008	090900	529940	3025	3025	3025	3025	1
599	20241008	090800	526915	2985	2985	2985	2985	0
600	20241008	090700	526915	2985	2985	2985	2985	0
601	20241008	090600	526915	2985	3025	3025	2985	161
602	20241008	090500	42330	3025	3025	3025	3025	0
603	20241008	090400	42330	3025	2985	3025	2985	3
604	20241008	090300	33335	3030	3030	3030	3030	0
605	20241008	090200	33335	3030	3030	3030	3030	0
606	20241008	090100	33335	3030	3030	3030	3030	10
607	20241008	090000	3035	3035	3035	3035	3035	1