KissMeData/016100/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190300	53830195	2950	2950	2950	2950	187
3	20241010	190200	53830195	2950	2950	2950	2950	0
4	20241010	190100	53830195	2950	2950	2950	2950	0
5	20241010	190000	53830195	2950	2950	2950	2950	0
6	20241010	185900	53830195	2950	2950	2950	2950	0
7	20241010	185800	53830195	2950	2950	2950	2950	0
8	20241010	185700	53830195	2950	2950	2950	2950	0
9	20241010	185600	53830195	2950	2950	2950	2950	0
10	20241010	185500	53830195	2950	2950	2950	2950	0
11	20241010	185400	53830195	2950	2950	2950	2950	0
12	20241010	185300	53830195	2950	2950	2950	2950	0
13	20241010	185200	53830195	2950	2950	2950	2950	0
14	20241010	185100	53830195	2950	2950	2950	2950	0
15	20241010	185000	53830195	2950	2950	2950	2950	0
16	20241010	184900	53830195	2950	2950	2950	2950	0
17	20241010	184800	53830195	2950	2950	2950	2950	0
18	20241010	184700	53830195	2950	2950	2950	2950	0
19	20241010	184600	53830195	2950	2950	2950	2950	0
20	20241010	184500	53830195	2950	2950	2950	2950	0
21	20241010	184400	53830195	2950	2950	2950	2950	0
22	20241010	184300	53830195	2950	2950	2950	2950	0
23	20241010	184200	53830195	2950	2950	2950	2950	0
24	20241010	184100	53830195	2950	2950	2950	2950	0
25	20241010	184000	53830195	2950	2950	2950	2950	0
26	20241010	183900	53830195	2950	2950	2950	2950	0
27	20241010	183800	53830195	2950	2950	2950	2950	0
28	20241010	183700	53830195	2950	2950	2950	2950	0
29	20241010	183600	53830195	2950	2950	2950	2950	0
30	20241010	183500	53830195	2950	2950	2950	2950	0
31	20241010	183400	53830195	2950	2950	2950	2950	0
32	20241010	183300	53830195	2950	2950	2950	2950	187
33	20241010	183200	53830195	2950	2950	2950	2950	0
34	20241010	183100	53830195	2950	2950	2950	2950	0
35	20241010	183000	53830195	2950	2950	2950	2950	0
36	20241010	182900	53830195	2950	2950	2950	2950	0
37	20241010	182800	53830195	2950	2950	2950	2950	0
38	20241010	182700	53830195	2950	2950	2950	2950	0
39	20241010	182600	53830195	2950	2950	2950	2950	0
40	20241010	182500	53830195	2950	2950	2950	2950	0
41	20241010	182400	53830195	2950	2950	2950	2950	0
42	20241010	182300	53830195	2950	2950	2950	2950	0
43	20241010	182200	53830195	2950	2950	2950	2950	0
44	20241010	182100	53830195	2950	2950	2950	2950	0
45	20241010	182000	53830195	2950	2950	2950	2950	0
46	20241010	181900	53830195	2950	2950	2950	2950	0
47	20241010	181800	53830195	2950	2950	2950	2950	0
48	20241010	181700	53830195	2950	2950	2950	2950	0
49	20241010	181600	53830195	2950	2950	2950	2950	0
50	20241010	181500	53830195	2950	2950	2950	2950	0
51	20241010	181400	53830195	2950	2950	2950	2950	0
52	20241010	181300	53830195	2950	2950	2950	2950	0
53	20241010	181200	53830195	2950	2950	2950	2950	0
54	20241010	181100	53830195	2950	2950	2950	2950	0
55	20241010	181000	53830195	2950	2950	2950	2950	0
56	20241010	180900	53830195	2950	2950	2950	2950	0
57	20241010	180800	53830195	2950	2950	2950	2950	0
58	20241010	180700	53830195	2950	2950	2950	2950	0
59	20241010	180600	53830195	2950	2950	2950	2950	0
60	20241010	180500	53830195	2950	2950	2950	2950	0
61	20241010	180400	53830195	2950	2950	2950	2950	0
62	20241010	180300	53830195	2950	2950	2950	2950	187
63	20241010	180200	53830195	2950	2950	2950	2950	0
64	20241010	180100	53830195	2950	2950	2950	2950	0
65	20241010	180000	53830195	2950	2950	2950	2950	0
66	20241010	175900	53830195	2950	2950	2950	2950	0
67	20241010	175800	53830195	2950	2950	2950	2950	0
68	20241010	175700	53830195	2950	2950	2950	2950	0
69	20241010	175600	53830195	2950	2950	2950	2950	0
70	20241010	175500	53830195	2950	2950	2950	2950	0
71	20241010	175400	53830195	2950	2950	2950	2950	0
72	20241010	175300	53830195	2950	2950	2950	2950	0
73	20241010	175200	53830195	2950	2950	2950	2950	0
74	20241010	175100	53830195	2950	2950	2950	2950	0
75	20241010	175000	53830195	2950	2950	2950	2950	0
76	20241010	174900	53830195	2950	2950	2950	2950	0
77	20241010	174800	53830195	2950	2950	2950	2950	0
78	20241010	174700	53830195	2950	2950	2950	2950	0
79	20241010	174600	53830195	2950	2950	2950	2950	0
80	20241010	174500	53830195	2950	2950	2950	2950	0
81	20241010	174400	53830195	2950	2950	2950	2950	0
82	20241010	174300	53830195	2950	2950	2950	2950	0
83	20241010	174200	53830195	2950	2950	2950	2950	0
84	20241010	174100	53830195	2950	2950	2950	2950	0
85	20241010	174000	53830195	2950	2950	2950	2950	0
86	20241010	173900	53830195	2950	2950	2950	2950	0
87	20241010	173800	53830195	2950	2950	2950	2950	0
88	20241010	173700	53830195	2950	2950	2950	2950	0
89	20241010	173600	53830195	2950	2950	2950	2950	0
90	20241010	173500	53830195	2950	2950	2950	2950	0
91	20241010	173400	53830195	2950	2950	2950	2950	0
92	20241010	173300	53830195	2950	2950	2950	2950	187
93	20241010	173200	53830195	2950	2950	2950	2950	0
94	20241010	173100	53830195	2950	2950	2950	2950	0
95	20241010	173000	53830195	2950	2950	2950	2950	0
96	20241010	172900	53830195	2950	2950	2950	2950	0
97	20241010	172800	53830195	2950	2950	2950	2950	0
98	20241010	172700	53830195	2950	2950	2950	2950	0
99	20241010	172600	53830195	2950	2950	2950	2950	0
100	20241010	172500	53830195	2950	2950	2950	2950	0
101	20241010	172400	53830195	2950	2950	2950	2950	0
102	20241010	172300	53830195	2950	2950	2950	2950	0
103	20241010	172200	53830195	2950	2950	2950	2950	0
104	20241010	172100	53830195	2950	2950	2950	2950	0
105	20241010	172000	53830195	2950	2950	2950	2950	0
106	20241010	171900	53830195	2950	2950	2950	2950	0
107	20241010	171800	53830195	2950	2950	2950	2950	0
108	20241010	171700	53830195	2950	2950	2950	2950	0
109	20241010	171600	53830195	2950	2950	2950	2950	0
110	20241010	171500	53830195	2950	2950	2950	2950	0
111	20241010	171400	53830195	2950	2950	2950	2950	0
112	20241010	171300	53830195	2950	2950	2950	2950	0
113	20241010	171200	53830195	2950	2950	2950	2950	0
114	20241010	171100	53830195	2950	2950	2950	2950	0
115	20241010	171000	53830195	2950	2950	2950	2950	0
116	20241010	170900	53830195	2950	2950	2950	2950	0
117	20241010	170800	53830195	2950	2950	2950	2950	0
118	20241010	170700	53830195	2950	2950	2950	2950	0
119	20241010	170600	53830195	2950	2950	2950	2950	0
120	20241010	170500	53830195	2950	2950	2950	2950	0
121	20241010	170400	53830195	2950	2950	2950	2950	0
122	20241010	170300	53830195	2950	2950	2950	2950	187
123	20241010	170200	53830195	2950	2950	2950	2950	0
124	20241010	170100	53830195	2950	2950	2950	2950	0
125	20241010	170000	53830195	2950	2950	2950	2950	0
126	20241010	165900	53830195	2950	2950	2950	2950	0
127	20241010	165800	53830195	2950	2950	2950	2950	0
128	20241010	165700	53830195	2950	2950	2950	2950	0
129	20241010	165600	53830195	2950	2950	2950	2950	0
130	20241010	165500	53830195	2950	2950	2950	2950	0
131	20241010	165400	53830195	2950	2950	2950	2950	0
132	20241010	165300	53830195	2950	2950	2950	2950	0
133	20241010	165200	53830195	2950	2950	2950	2950	0
134	20241010	165100	53830195	2950	2950	2950	2950	0
135	20241010	165000	53830195	2950	2950	2950	2950	0
136	20241010	164900	53830195	2950	2950	2950	2950	0
137	20241010	164800	53830195	2950	2950	2950	2950	0
138	20241010	164700	53830195	2950	2950	2950	2950	0
139	20241010	164600	53830195	2950	2950	2950	2950	0
140	20241010	164500	53830195	2950	2950	2950	2950	0
141	20241010	164400	53830195	2950	2950	2950	2950	0
142	20241010	164300	53830195	2950	2950	2950	2950	0
143	20241010	164200	53830195	2950	2950	2950	2950	0
144	20241010	164100	53830195	2950	2950	2950	2950	0
145	20241010	164000	53830195	2950	2950	2950	2950	0
146	20241010	163900	53830195	2950	2950	2950	2950	0
147	20241010	163800	53830195	2950	2950	2950	2950	0
148	20241010	163700	53830195	2950	2950	2950	2950	0
149	20241010	163600	53830195	2950	2950	2950	2950	0
150	20241010	163500	53830195	2950	2950	2950	2950	0
151	20241010	163400	53830195	2950	2950	2950	2950	0
152	20241010	163300	53830195	2950	2950	2950	2950	187
153	20241010	163200	53830195	2950	2950	2950	2950	0
154	20241010	163100	53830195	2950	2950	2950	2950	0
155	20241010	163000	53830195	2950	2950	2950	2950	0
156	20241010	162900	53830195	2950	2950	2950	2950	0
157	20241010	162800	53830195	2950	2950	2950	2950	0
158	20241010	162700	53830195	2950	2950	2950	2950	0
159	20241010	162600	53830195	2950	2950	2950	2950	0
160	20241010	162500	53830195	2950	2950	2950	2950	0
161	20241010	162400	53830195	2950	2950	2950	2950	0
162	20241010	162300	53830195	2950	2950	2950	2950	0
163	20241010	162200	53830195	2950	2950	2950	2950	0
164	20241010	162100	53830195	2950	2950	2950	2950	0
165	20241010	162000	53830195	2950	2950	2950	2950	0
166	20241010	161900	53830195	2950	2950	2950	2950	0
167	20241010	161800	53830195	2950	2950	2950	2950	0
168	20241010	161700	53830195	2950	2950	2950	2950	0
169	20241010	161600	53830195	2950	2950	2950	2950	0
170	20241010	161500	53830195	2950	2950	2950	2950	0
171	20241010	161400	53830195	2950	2950	2950	2950	0
172	20241010	161300	53830195	2950	2950	2950	2950	0
173	20241010	161200	53830195	2950	2950	2950	2950	0
174	20241010	161100	53830195	2950	2950	2950	2950	0
175	20241010	161000	53830195	2950	2950	2950	2950	0
176	20241010	160900	53830195	2950	2950	2950	2950	0
177	20241010	160800	53830195	2950	2950	2950	2950	0
178	20241010	160700	53830195	2950	2950	2950	2950	0
179	20241010	160600	53830195	2950	2950	2950	2950	0
180	20241010	160500	53830195	2950	2950	2950	2950	0
181	20241010	160400	53830195	2950	2950	2950	2950	0
182	20241010	160300	53830195	2950	2950	2950	2950	187
183	20241010	160200	53830195	2950	2950	2950	2950	0
184	20241010	160100	53830195	2950	2950	2950	2950	0
185	20241010	160000	53830195	2950	2950	2950	2950	0
186	20241010	155900	53830195	2950	2950	2950	2950	0
187	20241010	155800	53830195	2950	2950	2950	2950	0
188	20241010	155700	53830195	2950	2950	2950	2950	0
189	20241010	155600	53830195	2950	2950	2950	2950	0
190	20241010	155500	53830195	2950	2950	2950	2950	0
191	20241010	155400	53830195	2950	2950	2950	2950	0
192	20241010	155300	53830195	2950	2950	2950	2950	0
193	20241010	155200	53830195	2950	2950	2950	2950	0
194	20241010	155100	53830195	2950	2950	2950	2950	0
195	20241010	155000	53830195	2950	2950	2950	2950	0
196	20241010	154900	53830195	2950	2950	2950	2950	0
197	20241010	154800	53830195	2950	2950	2950	2950	0
198	20241010	154700	53830195	2950	2950	2950	2950	0
199	20241010	154600	53830195	2950	2950	2950	2950	0
200	20241010	154500	53830195	2950	2950	2950	2950	0
201	20241010	154400	53830195	2950	2950	2950	2950	0
202	20241010	154300	53830195	2950	2950	2950	2950	0
203	20241010	154200	53830195	2950	2950	2950	2950	0
204	20241010	154100	53830195	2950	2950	2950	2950	0
205	20241010	154000	53830195	2950	2950	2950	2950	0
206	20241010	153900	53830195	2950	2950	2950	2950	0
207	20241010	153800	53830195	2950	2950	2950	2950	0
208	20241010	153700	53830195	2950	2950	2950	2950	0
209	20241010	153600	53830195	2950	2950	2950	2950	0
210	20241010	153500	53830195	2950	2950	2950	2950	0
211	20241010	153400	53830195	2950	2950	2950	2950	0
212	20241010	153300	53830195	2950	2950	2950	2950	187
213	20241010	153200	53830195	2950	2950	2950	2950	0
214	20241010	153100	53830195	2950	2950	2950	2950	0
215	20241010	153000	53830195	2950	2950	2950	2950	187
216	20241010	152900	53278545	2950	2950	2950	2950	0
217	20241010	152800	53278545	2950	2950	2950	2950	0
218	20241010	152700	53278545	2950	2950	2950	2950	0
219	20241010	152600	53278545	2950	2950	2950	2950	0
220	20241010	152500	53278545	2950	2950	2950	2950	0
221	20241010	152400	53278545	2950	2950	2950	2950	0
222	20241010	152300	53278545	2950	2950	2950	2950	0
223	20241010	152200	53278545	2950	2950	2950	2950	0
224	20241010	152100	53278545	2950	2950	2950	2950	0
225	20241010	152000	53278545	2950	2950	2950	2950	0
226	20241010	151900	53278545	2950	2940	2950	2940	50
227	20241010	151800	53131405	2940	2940	2940	2940	0
228	20241010	151700	53131405	2940	2940	2940	2940	0
229	20241010	151600	53131405	2940	2940	2940	2940	0
230	20241010	151500	53131405	2940	2940	2940	2940	0
231	20241010	151400	53131405	2940	2940	2940	2940	0
232	20241010	151300	53131405	2940	2940	2940	2940	0
233	20241010	151200	53131405	2940	2940	2940	2920	211
234	20241010	151100	52514260	2930	2955	2955	2930	261
235	20241010	151000	51748810	2955	2950	2955	2950	557
236	20241010	150900	50105650	2955	2955	2955	2955	0
237	20241010	150800	50105650	2955	2955	2955	2955	0
238	20241010	150700	50105650	2955	2950	2955	2950	826
239	20241010	150600	47668945	2950	2950	2950	2950	0
240	20241010	150500	47668945	2950	2950	2950	2950	0
241	20241010	150400	47668945	2950	2950	2950	2950	0
242	20241010	150300	47668945	2950	2950	2950	2950	0
243	20241010	150200	47668945	2950	2945	2950	2940	261
244	20241010	150100	46900345	2940	2940	2940	2940	0
245	20241010	150000	46900345	2940	2940	2940	2940	19
246	20241010	145900	46844485	2940	2940	2940	2940	0
247	20241010	145800	46844485	2940	2940	2940	2940	100
248	20241010	145700	46550485	2940	2940	2940	2940	100
249	20241010	145600	46256485	2940	2940	2940	2940	170
250	20241010	145500	45756685	2940	2940	2940	2940	0
251	20241010	145400	45756685	2940	2940	2940	2940	0
252	20241010	145300	45756685	2940	2940	2940	2940	111
253	20241010	145200	45430345	2945	2945	2945	2945	0
254	20241010	145100	45430345	2945	2945	2945	2945	0
255	20241010	145000	45430345	2945	2945	2945	2945	0
256	20241010	144900	45430345	2945	2950	2950	2945	28
257	20241010	144800	45347830	2945	2945	2945	2945	50
258	20241010	144700	45200580	2950	2945	2950	2945	17
259	20241010	144600	45150510	2950	2940	2950	2940	1013
260	20241010	144500	42170775	2940	2935	2945	2935	465
261	20241010	144400	40805655	2935	2935	2935	2935	1
262	20241010	144300	40802720	2930	2930	2930	2930	0
263	20241010	144200	40802720	2930	2930	2930	2930	200
264	20241010	144100	40216720	2935	2935	2935	2935	0
265	20241010	144000	40216720	2935	2935	2935	2935	0
266	20241010	143900	40216720	2935	2935	2935	2935	0
267	20241010	143800	40216720	2935	2935	2935	2935	0
268	20241010	143700	40216720	2935	2935	2935	2935	0
269	20241010	143600	40216720	2935	2925	2935	2925	5
270	20241010	143500	40202085	2940	2940	2940	2940	0
271	20241010	143400	40202085	2940	2940	2940	2940	0
272	20241010	143300	40202085	2940	2935	2940	2935	2
273	20241010	143200	40196210	2940	2940	2940	2940	0
274	20241010	143100	40196210	2940	2940	2940	2940	0
275	20241010	143000	40196210	2940	2940	2940	2940	0
276	20241010	142900	40196210	2940	2940	2940	2940	0
277	20241010	142800	40196210	2940	2940	2940	2940	0
278	20241010	142700	40196210	2940	2940	2940	2940	0
279	20241010	142600	40196210	2940	2940	2940	2940	0
280	20241010	142500	40196210	2940	2935	2940	2935	2
281	20241010	142400	40190335	2940	2935	2940	2935	372
282	20241010	142300	39096765	2940	2940	2940	2940	0
283	20241010	142200	39096765	2940	2935	2940	2840	2494
284	20241010	142100	31880800	2940	2940	2940	2940	0
285	20241010	142000	31880800	2940	2940	2940	2940	0
286	20241010	141900	31880800	2940	2940	2940	2940	0
287	20241010	141800	31880800	2940	2940	2940	2940	0
288	20241010	141700	31880800	2940	2940	2940	2940	0
289	20241010	141600	31880800	2940	2940	2940	2940	0
290	20241010	141500	31880800	2940	2940	2940	2940	0
291	20241010	141400	31880800	2940	2940	2940	2940	0
292	20241010	141300	31880800	2940	2940	2940	2940	0
293	20241010	141200	31880800	2940	2940	2940	2940	0
294	20241010	141100	31880800	2940	2940	2940	2935	363
295	20241010	141000	30815085	2945	2945	2945	2945	0
296	20241010	140900	30815085	2945	2945	2945	2945	0
297	20241010	140800	30815085	2945	2945	2945	2945	0
298	20241010	140700	30815085	2945	2945	2945	2945	0
299	20241010	140600	30815085	2945	2945	2945	2945	0
300	20241010	140500	30815085	2945	2945	2945	2945	0
301	20241010	140400	30815085	2945	2945	2945	2945	0
302	20241010	140300	30815085	2945	2945	2945	2945	0
303	20241010	140200	30815085	2945	2945	2945	2945	0
304	20241010	140100	30815085	2945	2945	2945	2945	0
305	20241010	140000	30815085	2945	2945	2945	2945	0
306	20241010	135900	30815085	2945	2945	2945	2945	0
307	20241010	135800	30815085	2945	2945	2945	2945	0
308	20241010	135700	30815085	2945	2945	2945	2945	0
309	20241010	135600	30815085	2945	2945	2945	2945	0
310	20241010	135500	30815085	2945	2945	2945	2945	0
311	20241010	135400	30815085	2945	2945	2945	2945	0
312	20241010	135300	30815085	2945	2945	2945	2945	0
313	20241010	135200	30815085	2945	2945	2945	2945	0
314	20241010	135100	30815085	2945	2945	2945	2945	0
315	20241010	135000	30815085	2945	2945	2945	2945	10
316	20241010	134900	30785635	2945	2950	2950	2945	8
317	20241010	134800	30762060	2950	2950	2950	2950	0
318	20241010	134700	30762060	2950	2950	2950	2950	0
319	20241010	134600	30762060	2950	2950	2950	2950	0
320	20241010	134500	30762060	2950	2950	2950	2950	0
321	20241010	134400	30762060	2950	2950	2950	2950	5
322	20241010	134300	30747310	2950	2950	2950	2950	0
323	20241010	134200	30747310	2950	2950	2950	2950	0
324	20241010	134100	30747310	2950	2950	2950	2950	0
325	20241010	134000	30747310	2950	2950	2950	2950	0
326	20241010	133900	30747310	2950	2950	2950	2950	0
327	20241010	133800	30747310	2950	2950	2950	2950	1
328	20241010	133700	30744360	2950	2950	2950	2950	169
329	20241010	133600	30245810	2955	2955	2955	2955	0
330	20241010	133500	30245810	2955	2955	2955	2955	0
331	20241010	133400	30245810	2955	2955	2955	2955	0
332	20241010	133300	30245810	2955	2955	2955	2955	0
333	20241010	133200	30245810	2955	2945	2955	2940	101
334	20241010	133100	29948715	2955	2955	2955	2955	0
335	20241010	133000	29948715	2955	2955	2955	2955	0
336	20241010	132900	29948715	2955	2955	2955	2955	0
337	20241010	132800	29948715	2955	2955	2955	2955	0
338	20241010	132700	29948715	2955	2955	2955	2955	0
339	20241010	132600	29948715	2955	2955	2955	2955	0
340	20241010	132500	29948715	2955	2955	2955	2955	0
341	20241010	132400	29948715	2955	2955	2955	2955	0
342	20241010	132300	29948715	2955	2955	2955	2955	0
343	20241010	132200	29948715	2955	2955	2955	2955	0
344	20241010	132100	29948715	2955	2955	2955	2955	0
345	20241010	132000	29948715	2955	2955	2955	2955	1
346	20241010	131900	29945760	2945	2945	2945	2945	0
347	20241010	131800	29945760	2945	2945	2945	2945	55
348	20241010	131700	29783785	2955	2955	2955	2955	0
349	20241010	131600	29783785	2955	2955	2955	2955	0
350	20241010	131500	29783785	2955	2955	2955	2955	0
351	20241010	131400	29783785	2955	2955	2955	2955	0
352	20241010	131300	29783785	2955	2955	2955	2955	0
353	20241010	131200	29783785	2955	2955	2955	2955	0
354	20241010	131100	29783785	2955	2955	2955	2955	0
355	20241010	131000	29783785	2955	2955	2955	2955	0
356	20241010	130900	29783785	2955	2955	2955	2955	0
357	20241010	130800	29783785	2955	2955	2955	2955	0
358	20241010	130700	29783785	2955	2955	2955	2955	0
359	20241010	130600	29783785	2955	2955	2955	2955	0
360	20241010	130500	29783785	2955	2955	2955	2955	0
361	20241010	130400	29783785	2955	2955	2955	2955	0
362	20241010	130300	29783785	2955	2955	2955	2955	0
363	20241010	130200	29783785	2955	2955	2955	2955	0
364	20241010	130100	29783785	2955	2955	2955	2955	0
365	20241010	130000	29783785	2955	2955	2955	2955	0
366	20241010	125900	29783785	2955	2955	2955	2955	0
367	20241010	125800	29783785	2955	2955	2955	2955	0
368	20241010	125700	29783785	2955	2955	2955	2955	0
369	20241010	125600	29783785	2955	2955	2955	2955	0
370	20241010	125500	29783785	2955	2955	2955	2955	0
371	20241010	125400	29783785	2955	2955	2955	2955	0
372	20241010	125300	29783785	2955	2955	2955	2955	0
373	20241010	125200	29783785	2955	2955	2955	2955	0
374	20241010	125100	29783785	2955	2955	2955	2955	0
375	20241010	125000	29783785	2955	2950	2955	2950	698
376	20241010	124900	27724680	2955	2955	2955	2955	0
377	20241010	124800	27724680	2955	2955	2955	2955	0
378	20241010	124700	27724680	2955	2955	2955	2955	0
379	20241010	124600	27724680	2955	2955	2955	2955	0
380	20241010	124500	27724680	2955	2955	2955	2955	0
381	20241010	124400	27724680	2955	2955	2955	2955	0
382	20241010	124300	27724680	2955	2955	2955	2955	10
383	20241010	124200	27695130	2955	2955	2955	2955	1
384	20241010	124100	27692175	2960	2960	2960	2960	0
385	20241010	124000	27692175	2960	2960	2960	2960	0
386	20241010	123900	27692175	2960	2960	2960	2960	0
387	20241010	123800	27692175	2960	2960	2960	2960	0
388	20241010	123700	27692175	2960	2960	2960	2960	0
389	20241010	123600	27692175	2960	2960	2960	2960	0
390	20241010	123500	27692175	2960	2960	2960	2960	0
391	20241010	123400	27692175	2960	2960	2960	2960	109
392	20241010	123300	27369535	2960	2960	2960	2960	0
393	20241010	123200	27369535	2960	2960	2960	2960	0
394	20241010	123100	27369535	2960	2960	2960	2960	0
395	20241010	123000	27369535	2960	2960	2960	2960	150
396	20241010	122900	26925535	2960	2960	2960	2960	0
397	20241010	122800	26925535	2960	2960	2960	2960	400
398	20241010	122700	25741535	2960	2960	2960	2960	0
399	20241010	122600	25741535	2960	2960	2960	2960	0
400	20241010	122500	25741535	2960	2960	2960	2960	0
401	20241010	122400	25741535	2960	2960	2960	2960	0
402	20241010	122300	25741535	2960	2960	2960	2960	0
403	20241010	122200	25741535	2960	2960	2960	2960	0
404	20241010	122100	25741535	2960	2960	2960	2960	0
405	20241010	122000	25741535	2960	2960	2960	2960	0
406	20241010	121900	25741535	2960	2960	2960	2960	0
407	20241010	121800	25741535	2960	2960	2960	2960	0
408	20241010	121700	25741535	2960	2960	2960	2960	0
409	20241010	121600	25741535	2960	2960	2960	2960	0
410	20241010	121500	25741535	2960	2960	2960	2960	0
411	20241010	121400	25741535	2960	2960	2960	2960	0
412	20241010	121300	25741535	2960	2960	2960	2960	0
413	20241010	121200	25741535	2960	2960	2960	2960	0
414	20241010	121100	25741535	2960	2960	2960	2960	0
415	20241010	121000	25741535	2960	2960	2960	2960	0
416	20241010	120900	25741535	2960	2960	2960	2960	0
417	20241010	120800	25741535	2960	2960	2960	2960	0
418	20241010	120700	25741535	2960	2960	2960	2960	0
419	20241010	120600	25741535	2960	2960	2960	2960	0
420	20241010	120500	25741535	2960	2960	2960	2960	0
421	20241010	120400	25741535	2960	2960	2960	2960	0
422	20241010	120300	25741535	2960	2960	2960	2960	0
423	20241010	120200	25741535	2960	2960	2960	2960	0
424	20241010	120100	25741535	2960	2960	2960	2960	1
425	20241010	120000	25738575	2945	2945	2945	2945	42
426	20241010	115900	25614885	2960	2960	2960	2960	0
427	20241010	115800	25614885	2960	2960	2960	2960	0
428	20241010	115700	25614885	2960	2960	2960	2960	1
429	20241010	115600	25611925	2950	2955	2955	2950	1049
430	20241010	115500	22517030	2960	2960	2960	2960	0
431	20241010	115400	22517030	2960	2960	2960	2960	0
432	20241010	115300	22517030	2960	2960	2960	2960	0
433	20241010	115200	22517030	2960	2960	2960	2960	0
434	20241010	115100	22517030	2960	2960	2960	2960	0
435	20241010	115000	22517030	2960	2960	2960	2960	0
436	20241010	114900	22517030	2960	2960	2960	2960	0
437	20241010	114800	22517030	2960	2960	2960	2960	1
438	20241010	114700	22514070	2955	2960	2960	2955	111
439	20241010	114600	22185565	2960	2960	2960	2960	1
440	20241010	114500	22182605	2955	2955	2960	2955	12
441	20241010	114400	22147100	2960	2960	2960	2960	0
442	20241010	114300	22147100	2960	2960	2960	2960	20
443	20241010	114200	22087900	2960	2960	2960	2960	0
444	20241010	114100	22087900	2960	2960	2960	2960	1
445	20241010	114000	22084940	2955	2960	2960	2955	11
446	20241010	113900	22052385	2955	2960	2960	2955	7
447	20241010	113800	22031670	2960	2960	2960	2960	0
448	20241010	113700	22031670	2960	2960	2960	2960	0
449	20241010	113600	22031670	2960	2960	2960	2960	0
450	20241010	113500	22031670	2960	2955	2960	2955	6
451	20241010	113400	22013935	2960	2960	2960	2960	0
452	20241010	113300	22013935	2960	2960	2960	2960	0
453	20241010	113200	22013935	2960	2960	2960	2960	0
454	20241010	113100	22013935	2960	2960	2960	2960	47
455	20241010	113000	21874815	2960	2960	2960	2960	1
456	20241010	112900	21871855	2960	2960	2960	2960	0
457	20241010	112800	21871855	2960	2960	2960	2960	1
458	20241010	112700	21868895	2960	2960	2960	2960	1
459	20241010	112600	21865935	2960	2960	2960	2960	0
460	20241010	112500	21865935	2960	2960	2960	2960	0
461	20241010	112400	21865935	2960	2960	2960	2960	0
462	20241010	112300	21865935	2960	2960	2960	2960	0
463	20241010	112200	21865935	2960	2960	2960	2960	0
464	20241010	112100	21865935	2960	2960	2960	2960	0
465	20241010	112000	21865935	2960	2960	2960	2960	0
466	20241010	111900	21865935	2960	2960	2960	2960	0
467	20241010	111800	21865935	2960	2960	2960	2960	0
468	20241010	111700	21865935	2960	2960	2960	2960	0
469	20241010	111600	21865935	2960	2960	2960	2960	0
470	20241010	111500	21865935	2960	2960	2960	2960	0
471	20241010	111400	21865935	2960	2960	2960	2960	0
472	20241010	111300	21865935	2960	2960	2960	2960	0
473	20241010	111200	21865935	2960	2960	2960	2960	0
474	20241010	111100	21865935	2960	2960	2960	2960	0
475	20241010	111000	21865935	2960	2960	2960	2960	0
476	20241010	110900	21865935	2960	2960	2960	2960	0
477	20241010	110800	21865935	2960	2960	2960	2960	0
478	20241010	110700	21865935	2960	2960	2960	2960	0
479	20241010	110600	21865935	2960	2960	2960	2960	0
480	20241010	110500	21865935	2960	2960	2960	2960	0
481	20241010	110400	21865935	2960	2960	2960	2960	0
482	20241010	110300	21865935	2960	2960	2960	2960	612
483	20241010	110200	20054415	2960	2960	2960	2960	0
484	20241010	110100	20054415	2960	2960	2960	2960	0
485	20241010	110000	20054415	2960	2960	2960	2960	0
486	20241010	105900	20054415	2960	2960	2960	2960	0
487	20241010	105800	20054415	2960	2960	2960	2960	0
488	20241010	105700	20054415	2960	2960	2960	2960	0
489	20241010	105600	20054415	2960	2960	2960	2960	0
490	20241010	105500	20054415	2960	2960	2960	2960	0
491	20241010	105400	20054415	2960	2960	2960	2960	220
492	20241010	105300	19403215	2965	2965	2965	2965	11
493	20241010	105200	19370600	2960	2960	2960	2960	1
494	20241010	105100	19367640	2960	2960	2960	2960	0
495	20241010	105000	19367640	2960	2960	2960	2960	0
496	20241010	104900	19367640	2960	2960	2960	2960	0
497	20241010	104800	19367640	2960	2960	2960	2960	31
498	20241010	104700	19275880	2960	2960	2960	2960	2
499	20241010	104600	19269960	2955	2955	2955	2955	0
500	20241010	104500	19269960	2955	2955	2955	2955	500
501	20241010	104400	17792460	2955	2955	2955	2955	0
502	20241010	104300	17792460	2955	2960	2960	2955	739
503	20241010	104200	15608380	2960	2960	2960	2960	0
504	20241010	104100	15608380	2960	2960	2960	2960	1
505	20241010	104000	15605420	2960	2960	2960	2960	0
506	20241010	103900	15605420	2960	2960	2960	2960	0
507	20241010	103800	15605420	2960	2960	2960	2960	0
508	20241010	103700	15605420	2960	2960	2960	2960	0
509	20241010	103600	15605420	2960	2960	2960	2960	0
510	20241010	103500	15605420	2960	2960	2960	2960	20
511	20241010	103400	15546220	2960	2960	2960	2960	0
512	20241010	103300	15546220	2960	2960	2960	2960	0
513	20241010	103200	15546220	2960	2960	2960	2960	1
514	20241010	103100	15543260	2960	2960	2960	2960	0
515	20241010	103000	15543260	2960	2960	2960	2960	0
516	20241010	102900	15543260	2960	2960	2960	2960	1
517	20241010	102800	15540300	2960	2960	2960	2960	150
518	20241010	102700	15096300	2955	2955	2955	2955	0
519	20241010	102600	15096300	2955	2955	2955	2955	0
520	20241010	102500	15096300	2955	2955	2955	2955	0
521	20241010	102400	15096300	2955	2955	2955	2955	0
522	20241010	102300	15096300	2955	2955	2955	2955	0
523	20241010	102200	15096300	2955	2955	2955	2955	0
524	20241010	102100	15096300	2955	2955	2955	2955	0
525	20241010	102000	15096300	2955	2960	2960	2955	50
526	20241010	101900	14948540	2945	2945	2945	2945	0
527	20241010	101800	14948540	2945	2945	2945	2945	0
528	20241010	101700	14948540	2945	2945	2945	2945	0
529	20241010	101600	14948540	2945	2945	2945	2945	0
530	20241010	101500	14948540	2945	2945	2945	2945	0
531	20241010	101400	14948540	2945	2945	2945	2945	0
532	20241010	101300	14948540	2945	2945	2945	2945	0
533	20241010	101200	14948540	2945	2945	2945	2945	0
534	20241010	101100	14948540	2945	2945	2945	2945	0
535	20241010	101000	14948540	2945	2945	2945	2945	3
536	20241010	100900	14939705	2965	2960	2965	2960	712
537	20241010	100800	12828875	2950	2960	2960	2950	400
538	20241010	100700	11648375	2955	2960	2960	2955	361
539	20241010	100600	10581315	2965	2965	2965	2965	1
540	20241010	100500	10578350	2960	2960	2960	2960	9
541	20241010	100400	10551710	2960	2960	2960	2960	0
542	20241010	100300	10551710	2960	2960	2960	2960	0
543	20241010	100200	10551710	2960	2960	2960	2960	0
544	20241010	100100	10551710	2960	2955	2960	2955	201
545	20241010	100000	9957005	2955	2955	2955	2955	20
546	20241010	095900	9897905	2940	2925	2960	2925	701
547	20241010	095800	7841850	2925	2925	2925	2925	200
548	20241010	095700	7256850	2925	2925	2925	2925	0
549	20241010	095600	7256850	2925	2925	2925	2925	0
550	20241010	095500	7256850	2925	2925	2925	2925	0
551	20241010	095400	7256850	2925	2925	2925	2925	0
552	20241010	095300	7256850	2925	2925	2925	2925	253
553	20241010	095200	6516825	2925	2925	2925	2925	0
554	20241010	095100	6516825	2925	2925	2925	2925	2
555	20241010	095000	6510975	2925	2925	2925	2925	0
556	20241010	094900	6510975	2925	2925	2925	2925	0
557	20241010	094800	6510975	2925	2925	2925	2925	0
558	20241010	094700	6510975	2925	2925	2925	2925	204
559	20241010	094600	5914275	2930	2930	2930	2930	0
560	20241010	094500	5914275	2930	2930	2930	2930	0
561	20241010	094400	5914275	2930	2930	2930	2930	2
562	20241010	094300	5908415	2930	2930	2930	2930	2
563	20241010	094200	5902555	2930	2930	2930	2930	9
564	20241010	094100	5876185	2930	2930	2930	2930	38
565	20241010	094000	5764845	2930	2930	2930	2930	1
566	20241010	093900	5761915	2930	2930	2930	2930	0
567	20241010	093800	5761915	2930	2930	2930	2930	0
568	20241010	093700	5761915	2930	2935	2935	2930	547
569	20241010	093600	4158475	2940	2940	2940	2940	0
570	20241010	093500	4158475	2940	2940	2940	2940	0
571	20241010	093400	4158475	2940	2940	2940	2940	0
572	20241010	093300	4158475	2940	2940	2940	2940	0
573	20241010	093200	4158475	2940	2940	2940	2940	0
574	20241010	093100	4158475	2940	2940	2940	2940	0
575	20241010	093000	4158475	2940	2940	2940	2940	0
576	20241010	092900	4158475	2940	2940	2940	2940	0
577	20241010	092800	4158475	2940	2940	2940	2940	0
578	20241010	092700	4158475	2940	2940	2940	2940	0
579	20241010	092600	4158475	2940	2940	2940	2940	0
580	20241010	092500	4158475	2940	2940	2940	2940	1
581	20241010	092400	4155535	2940	2940	2940	2940	0
582	20241010	092300	4155535	2940	2940	2940	2940	2
583	20241010	092200	4149655	2940	2940	2940	2940	0
584	20241010	092100	4149655	2940	2940	2940	2940	0
585	20241010	092000	4149655	2940	2940	2940	2940	300
586	20241010	091900	3267655	2940	2940	2940	2940	1
587	20241010	091800	3264715	2940	2940	2940	2940	0
588	20241010	091700	3264715	2940	2950	2950	2940	433
589	20241010	091600	1991260	2965	2965	2965	2965	2
590	20241010	091500	1985330	2985	2985	2985	2985	0
591	20241010	091400	1985330	2985	2985	2985	2985	0
592	20241010	091300	1985330	2985	2985	2985	2985	0
593	20241010	091200	1985330	2985	2965	2985	2965	83
594	20241010	091100	1739200	2965	2950	2965	2950	127
595	20241010	091000	1364535	2950	2950	2950	2950	2
596	20241010	090900	1358635	2950	2950	2950	2950	0
597	20241010	090800	1358635	2950	2950	2950	2950	101
598	20241010	090700	1060685	2940	2935	2940	2935	128
599	20241010	090600	684990	2935	2935	2935	2935	13
600	20241010	090500	646835	2940	2940	2940	2940	0
601	20241010	090400	646835	2940	2940	2940	2940	0
602	20241010	090300	646835	2940	2940	2940	2935	186
603	20241010	090200	100005	2950	2940	2950	2940	22
604	20241010	090100	35125	2950	2950	2950	2950	1
605	20241010	090000	32175	2925	2925	2925	2925	11