KissMeData/016100/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190200	62609660	2915	2915	2915	2915	506
3	20241011	190100	62609660	2915	2915	2915	2915	0
4	20241011	190000	62609660	2915	2915	2915	2915	0
5	20241011	185900	62609660	2915	2915	2915	2915	0
6	20241011	185800	62609660	2915	2915	2915	2915	0
7	20241011	185700	62609660	2915	2915	2915	2915	0
8	20241011	185600	62609660	2915	2915	2915	2915	0
9	20241011	185500	62609660	2915	2915	2915	2915	0
10	20241011	185400	62609660	2915	2915	2915	2915	0
11	20241011	185300	62609660	2915	2915	2915	2915	0
12	20241011	185200	62609660	2915	2915	2915	2915	0
13	20241011	185100	62609660	2915	2915	2915	2915	0
14	20241011	185000	62609660	2915	2915	2915	2915	0
15	20241011	184900	62609660	2915	2915	2915	2915	0
16	20241011	184800	62609660	2915	2915	2915	2915	0
17	20241011	184700	62609660	2915	2915	2915	2915	0
18	20241011	184600	62609660	2915	2915	2915	2915	0
19	20241011	184500	62609660	2915	2915	2915	2915	0
20	20241011	184400	62609660	2915	2915	2915	2915	0
21	20241011	184300	62609660	2915	2915	2915	2915	0
22	20241011	184200	62609660	2915	2915	2915	2915	0
23	20241011	184100	62609660	2915	2915	2915	2915	0
24	20241011	184000	62609660	2915	2915	2915	2915	0
25	20241011	183900	62609660	2915	2915	2915	2915	0
26	20241011	183800	62609660	2915	2915	2915	2915	0
27	20241011	183700	62609660	2915	2915	2915	2915	0
28	20241011	183600	62609660	2915	2915	2915	2915	0
29	20241011	183500	62609660	2915	2915	2915	2915	0
30	20241011	183400	62609660	2915	2915	2915	2915	0
31	20241011	183300	62609660	2915	2915	2915	2915	0
32	20241011	183200	62609660	2915	2915	2915	2915	506
33	20241011	183100	62609660	2915	2915	2915	2915	0
34	20241011	183000	62609660	2915	2915	2915	2915	0
35	20241011	182900	62609660	2915	2915	2915	2915	0
36	20241011	182800	62609660	2915	2915	2915	2915	0
37	20241011	182700	62609660	2915	2915	2915	2915	0
38	20241011	182600	62609660	2915	2915	2915	2915	0
39	20241011	182500	62609660	2915	2915	2915	2915	0
40	20241011	182400	62609660	2915	2915	2915	2915	0
41	20241011	182300	62609660	2915	2915	2915	2915	0
42	20241011	182200	62609660	2915	2915	2915	2915	0
43	20241011	182100	62609660	2915	2915	2915	2915	0
44	20241011	182000	62609660	2915	2915	2915	2915	0
45	20241011	181900	62609660	2915	2915	2915	2915	0
46	20241011	181800	62609660	2915	2915	2915	2915	0
47	20241011	181700	62609660	2915	2915	2915	2915	0
48	20241011	181600	62609660	2915	2915	2915	2915	0
49	20241011	181500	62609660	2915	2915	2915	2915	0
50	20241011	181400	62609660	2915	2915	2915	2915	0
51	20241011	181300	62609660	2915	2915	2915	2915	0
52	20241011	181200	62609660	2915	2915	2915	2915	0
53	20241011	181100	62609660	2915	2915	2915	2915	0
54	20241011	181000	62609660	2915	2915	2915	2915	0
55	20241011	180900	62609660	2915	2915	2915	2915	0
56	20241011	180800	62609660	2915	2915	2915	2915	0
57	20241011	180700	62609660	2915	2915	2915	2915	0
58	20241011	180600	62609660	2915	2915	2915	2915	0
59	20241011	180500	62609660	2915	2915	2915	2915	0
60	20241011	180400	62609660	2915	2915	2915	2915	0
61	20241011	180300	62609660	2915	2915	2915	2915	0
62	20241011	180200	62609660	2915	2915	2915	2915	506
63	20241011	180100	62609660	2915	2915	2915	2915	0
64	20241011	180000	62609660	2915	2915	2915	2915	0
65	20241011	175900	62609660	2915	2915	2915	2915	0
66	20241011	175800	62609660	2915	2915	2915	2915	0
67	20241011	175700	62609660	2915	2915	2915	2915	0
68	20241011	175600	62609660	2915	2915	2915	2915	0
69	20241011	175500	62609660	2915	2915	2915	2915	0
70	20241011	175400	62609660	2915	2915	2915	2915	0
71	20241011	175300	62609660	2915	2915	2915	2915	0
72	20241011	175200	62609660	2915	2915	2915	2915	0
73	20241011	175100	62609660	2915	2915	2915	2915	0
74	20241011	175000	62609660	2915	2915	2915	2915	0
75	20241011	174900	62609660	2915	2915	2915	2915	0
76	20241011	174800	62609660	2915	2915	2915	2915	0
77	20241011	174700	62609660	2915	2915	2915	2915	0
78	20241011	174600	62609660	2915	2915	2915	2915	0
79	20241011	174500	62609660	2915	2915	2915	2915	0
80	20241011	174400	62609660	2915	2915	2915	2915	0
81	20241011	174300	62609660	2915	2915	2915	2915	0
82	20241011	174200	62609660	2915	2915	2915	2915	0
83	20241011	174100	62609660	2915	2915	2915	2915	0
84	20241011	174000	62609660	2915	2915	2915	2915	0
85	20241011	173900	62609660	2915	2915	2915	2915	0
86	20241011	173800	62609660	2915	2915	2915	2915	0
87	20241011	173700	62609660	2915	2915	2915	2915	0
88	20241011	173600	62609660	2915	2915	2915	2915	0
89	20241011	173500	62609660	2915	2915	2915	2915	0
90	20241011	173400	62609660	2915	2915	2915	2915	0
91	20241011	173300	62609660	2915	2915	2915	2915	0
92	20241011	173200	62609660	2915	2915	2915	2915	506
93	20241011	173100	62609660	2915	2915	2915	2915	0
94	20241011	173000	62609660	2915	2915	2915	2915	0
95	20241011	172900	62609660	2915	2915	2915	2915	0
96	20241011	172800	62609660	2915	2915	2915	2915	0
97	20241011	172700	62609660	2915	2915	2915	2915	0
98	20241011	172600	62609660	2915	2915	2915	2915	0
99	20241011	172500	62609660	2915	2915	2915	2915	0
100	20241011	172400	62609660	2915	2915	2915	2915	0
101	20241011	172300	62609660	2915	2915	2915	2915	0
102	20241011	172200	62609660	2915	2915	2915	2915	0
103	20241011	172100	62609660	2915	2915	2915	2915	0
104	20241011	172000	62609660	2915	2915	2915	2915	0
105	20241011	171900	62609660	2915	2915	2915	2915	0
106	20241011	171800	62609660	2915	2915	2915	2915	0
107	20241011	171700	62609660	2915	2915	2915	2915	0
108	20241011	171600	62609660	2915	2915	2915	2915	0
109	20241011	171500	62609660	2915	2915	2915	2915	0
110	20241011	171400	62609660	2915	2915	2915	2915	0
111	20241011	171300	62609660	2915	2915	2915	2915	0
112	20241011	171200	62609660	2915	2915	2915	2915	0
113	20241011	171100	62609660	2915	2915	2915	2915	0
114	20241011	171000	62609660	2915	2915	2915	2915	0
115	20241011	170900	62609660	2915	2915	2915	2915	0
116	20241011	170800	62609660	2915	2915	2915	2915	0
117	20241011	170700	62609660	2915	2915	2915	2915	0
118	20241011	170600	62609660	2915	2915	2915	2915	0
119	20241011	170500	62609660	2915	2915	2915	2915	0
120	20241011	170400	62609660	2915	2915	2915	2915	0
121	20241011	170300	62609660	2915	2915	2915	2915	0
122	20241011	170200	62609660	2915	2915	2915	2915	506
123	20241011	170100	62609660	2915	2915	2915	2915	0
124	20241011	170000	62609660	2915	2915	2915	2915	0
125	20241011	165900	62609660	2915	2915	2915	2915	0
126	20241011	165800	62609660	2915	2915	2915	2915	0
127	20241011	165700	62609660	2915	2915	2915	2915	0
128	20241011	165600	62609660	2915	2915	2915	2915	0
129	20241011	165500	62609660	2915	2915	2915	2915	0
130	20241011	165400	62609660	2915	2915	2915	2915	0
131	20241011	165300	62609660	2915	2915	2915	2915	0
132	20241011	165200	62609660	2915	2915	2915	2915	0
133	20241011	165100	62609660	2915	2915	2915	2915	0
134	20241011	165000	62609660	2915	2915	2915	2915	0
135	20241011	164900	62609660	2915	2915	2915	2915	0
136	20241011	164800	62609660	2915	2915	2915	2915	0
137	20241011	164700	62609660	2915	2915	2915	2915	0
138	20241011	164600	62609660	2915	2915	2915	2915	0
139	20241011	164500	62609660	2915	2915	2915	2915	0
140	20241011	164400	62609660	2915	2915	2915	2915	0
141	20241011	164300	62609660	2915	2915	2915	2915	0
142	20241011	164200	62609660	2915	2915	2915	2915	0
143	20241011	164100	62609660	2915	2915	2915	2915	0
144	20241011	164000	62609660	2915	2915	2915	2915	0
145	20241011	163900	62609660	2915	2915	2915	2915	0
146	20241011	163800	62609660	2915	2915	2915	2915	0
147	20241011	163700	62609660	2915	2915	2915	2915	0
148	20241011	163600	62609660	2915	2915	2915	2915	0
149	20241011	163500	62609660	2915	2915	2915	2915	0
150	20241011	163400	62609660	2915	2915	2915	2915	0
151	20241011	163300	62609660	2915	2915	2915	2915	0
152	20241011	163200	62609660	2915	2915	2915	2915	506
153	20241011	163100	62609660	2915	2915	2915	2915	0
154	20241011	163000	62609660	2915	2915	2915	2915	0
155	20241011	162900	62609660	2915	2915	2915	2915	0
156	20241011	162800	62609660	2915	2915	2915	2915	0
157	20241011	162700	62609660	2915	2915	2915	2915	0
158	20241011	162600	62609660	2915	2915	2915	2915	0
159	20241011	162500	62609660	2915	2915	2915	2915	0
160	20241011	162400	62609660	2915	2915	2915	2915	0
161	20241011	162300	62609660	2915	2915	2915	2915	0
162	20241011	162200	62609660	2915	2915	2915	2915	0
163	20241011	162100	62609660	2915	2915	2915	2915	0
164	20241011	162000	62609660	2915	2915	2915	2915	0
165	20241011	161900	62609660	2915	2915	2915	2915	0
166	20241011	161800	62609660	2915	2915	2915	2915	0
167	20241011	161700	62609660	2915	2915	2915	2915	0
168	20241011	161600	62609660	2915	2915	2915	2915	0
169	20241011	161500	62609660	2915	2915	2915	2915	0
170	20241011	161400	62609660	2915	2915	2915	2915	0
171	20241011	161300	62609660	2915	2915	2915	2915	0
172	20241011	161200	62609660	2915	2915	2915	2915	0
173	20241011	161100	62609660	2915	2915	2915	2915	0
174	20241011	161000	62609660	2915	2915	2915	2915	0
175	20241011	160900	62609660	2915	2915	2915	2915	0
176	20241011	160800	62609660	2915	2915	2915	2915	0
177	20241011	160700	62609660	2915	2915	2915	2915	0
178	20241011	160600	62609660	2915	2915	2915	2915	0
179	20241011	160500	62609660	2915	2915	2915	2915	0
180	20241011	160400	62609660	2915	2915	2915	2915	0
181	20241011	160300	62609660	2915	2915	2915	2915	0
182	20241011	160200	62609660	2915	2915	2915	2915	506
183	20241011	160100	62609660	2915	2915	2915	2915	0
184	20241011	160000	62609660	2915	2915	2915	2915	0
185	20241011	155900	62609660	2915	2915	2915	2915	0
186	20241011	155800	62609660	2915	2915	2915	2915	0
187	20241011	155700	62609660	2915	2915	2915	2915	0
188	20241011	155600	62609660	2915	2915	2915	2915	0
189	20241011	155500	62609660	2915	2915	2915	2915	0
190	20241011	155400	62609660	2915	2915	2915	2915	0
191	20241011	155300	62609660	2915	2915	2915	2915	0
192	20241011	155200	62609660	2915	2915	2915	2915	0
193	20241011	155100	62609660	2915	2915	2915	2915	0
194	20241011	155000	62609660	2915	2915	2915	2915	0
195	20241011	154900	62609660	2915	2915	2915	2915	0
196	20241011	154800	62609660	2915	2915	2915	2915	0
197	20241011	154700	62609660	2915	2915	2915	2915	0
198	20241011	154600	62609660	2915	2915	2915	2915	0
199	20241011	154500	62609660	2915	2915	2915	2915	0
200	20241011	154400	62609660	2915	2915	2915	2915	0
201	20241011	154300	62609660	2915	2915	2915	2915	0
202	20241011	154200	62609660	2915	2915	2915	2915	0
203	20241011	154100	62609660	2915	2915	2915	2915	0
204	20241011	154000	62609660	2915	2915	2915	2915	0
205	20241011	153900	62609660	2915	2915	2915	2915	0
206	20241011	153800	62609660	2915	2915	2915	2915	0
207	20241011	153700	62609660	2915	2915	2915	2915	0
208	20241011	153600	62609660	2915	2915	2915	2915	0
209	20241011	153500	62609660	2915	2915	2915	2915	0
210	20241011	153400	62609660	2915	2915	2915	2915	0
211	20241011	153300	62609660	2915	2915	2915	2915	0
212	20241011	153200	62609660	2915	2915	2915	2915	506
213	20241011	153100	62609660	2915	2915	2915	2915	0
214	20241011	153000	62609660	2915	2915	2915	2915	506
215	20241011	152900	61134670	2915	2915	2915	2915	0
216	20241011	152800	61134670	2915	2915	2915	2915	0
217	20241011	152700	61134670	2915	2915	2915	2915	0
218	20241011	152600	61134670	2915	2915	2915	2915	0
219	20241011	152500	61134670	2915	2915	2915	2915	0
220	20241011	152400	61134670	2915	2915	2915	2915	0
221	20241011	152300	61134670	2915	2915	2915	2915	0
222	20241011	152200	61134670	2915	2915	2915	2915	0
223	20241011	152100	61134670	2915	2915	2915	2915	0
224	20241011	152000	61134670	2915	2915	2915	2915	0
225	20241011	151900	61134670	2915	2915	2915	2915	0
226	20241011	151800	61134670	2915	2915	2915	2915	0
227	20241011	151700	61134670	2915	2915	2915	2915	0
228	20241011	151600	61134670	2915	2915	2915	2915	0
229	20241011	151500	61134670	2915	2915	2915	2915	0
230	20241011	151400	61134670	2915	2915	2915	2915	0
231	20241011	151300	61134670	2915	2915	2915	2915	0
232	20241011	151200	61134670	2915	2915	2915	2915	0
233	20241011	151100	61134670	2915	2915	2915	2915	0
234	20241011	151000	61134670	2915	2915	2915	2915	0
235	20241011	150900	61134670	2915	2915	2915	2915	0
236	20241011	150800	61134670	2915	2915	2915	2915	0
237	20241011	150700	61134670	2915	2915	2915	2915	0
238	20241011	150600	61134670	2915	2915	2915	2915	18
239	20241011	150500	61082200	2910	2910	2910	2910	67
240	20241011	150400	60887230	2910	2910	2910	2910	0
241	20241011	150300	60887230	2910	2910	2910	2910	0
242	20241011	150200	60887230	2910	2910	2910	2910	0
243	20241011	150100	60887230	2910	2910	2910	2910	0
244	20241011	150000	60887230	2910	2910	2910	2910	0
245	20241011	145900	60887230	2910	2910	2910	2910	0
246	20241011	145800	60887230	2910	2910	2910	2910	0
247	20241011	145700	60887230	2910	2910	2910	2910	0
248	20241011	145600	60887230	2910	2910	2910	2910	4
249	20241011	145500	60875590	2910	2910	2910	2910	68
250	20241011	145400	60677710	2910	2910	2910	2910	0
251	20241011	145300	60677710	2910	2905	2910	2905	26
252	20241011	145200	60602175	2905	2905	2905	2905	0
253	20241011	145100	60602175	2905	2905	2905	2905	0
254	20241011	145000	60602175	2905	2905	2905	2905	0
255	20241011	144900	60602175	2905	2905	2905	2905	1
256	20241011	144800	60599270	2900	2900	2900	2900	5
257	20241011	144700	60584770	2900	2905	2905	2900	12
258	20241011	144600	60549920	2905	2905	2905	2905	0
259	20241011	144500	60549920	2905	2905	2905	2905	0
260	20241011	144400	60549920	2905	2905	2905	2905	0
261	20241011	144300	60549920	2905	2905	2905	2905	0
262	20241011	144200	60549920	2905	2905	2905	2905	0
263	20241011	144100	60549920	2905	2905	2905	2905	0
264	20241011	144000	60549920	2905	2905	2905	2905	0
265	20241011	143900	60549920	2905	2905	2905	2905	0
266	20241011	143800	60549920	2905	2905	2905	2905	0
267	20241011	143700	60549920	2905	2905	2905	2905	0
268	20241011	143600	60549920	2905	2905	2905	2905	0
269	20241011	143500	60549920	2905	2905	2905	2905	0
270	20241011	143400	60549920	2905	2905	2905	2905	0
271	20241011	143300	60549920	2905	2905	2905	2905	0
272	20241011	143200	60549920	2905	2905	2905	2905	0
273	20241011	143100	60549920	2905	2905	2905	2905	0
274	20241011	143000	60549920	2905	2905	2905	2905	0
275	20241011	142900	60549920	2905	2905	2905	2905	0
276	20241011	142800	60549920	2905	2905	2905	2905	0
277	20241011	142700	60549920	2905	2905	2905	2905	1
278	20241011	142600	60547015	2870	2895	2895	2865	2824
279	20241011	142500	52427305	2915	2915	2915	2915	1
280	20241011	142400	52424390	2905	2905	2905	2905	0
281	20241011	142300	52424390	2905	2905	2905	2905	0
282	20241011	142200	52424390	2905	2905	2905	2905	1
283	20241011	142100	52421485	2895	2895	2895	2895	21
284	20241011	142000	52360690	2900	2900	2900	2900	123
285	20241011	141900	52003990	2905	2905	2905	2905	0
286	20241011	141800	52003990	2905	2905	2905	2905	0
287	20241011	141700	52003990	2905	2905	2905	2905	0
288	20241011	141600	52003990	2905	2905	2905	2905	151
289	20241011	141500	51565335	2910	2910	2910	2910	5
290	20241011	141400	51550785	2920	2920	2920	2920	0
291	20241011	141300	51550785	2920	2915	2920	2915	18
292	20241011	141200	51498310	2915	2915	2915	2915	18
293	20241011	141100	51445840	2910	2910	2910	2910	0
294	20241011	141000	51445840	2910	2910	2910	2910	0
295	20241011	140900	51445840	2910	2910	2910	2910	0
296	20241011	140800	51445840	2910	2910	2910	2910	0
297	20241011	140700	51445840	2910	2910	2910	2910	0
298	20241011	140600	51445840	2910	2910	2910	2910	0
299	20241011	140500	51445840	2910	2910	2910	2910	0
300	20241011	140400	51445840	2910	2910	2910	2910	0
301	20241011	140300	51445840	2910	2910	2910	2910	0
302	20241011	140200	51445840	2910	2910	2910	2910	0
303	20241011	140100	51445840	2910	2910	2910	2910	0
304	20241011	140000	51445840	2910	2910	2910	2910	0
305	20241011	135900	51445840	2910	2910	2910	2910	0
306	20241011	135800	51445840	2910	2910	2910	2910	0
307	20241011	135700	51445840	2910	2910	2910	2910	0
308	20241011	135600	51445840	2910	2910	2910	2910	0
309	20241011	135500	51445840	2910	2910	2910	2910	0
310	20241011	135400	51445840	2910	2910	2910	2910	0
311	20241011	135300	51445840	2910	2910	2910	2910	0
312	20241011	135200	51445840	2910	2910	2910	2910	0
313	20241011	135100	51445840	2910	2910	2910	2910	0
314	20241011	135000	51445840	2910	2910	2910	2910	0
315	20241011	134900	51445840	2910	2910	2910	2910	0
316	20241011	134800	51445840	2910	2910	2910	2910	0
317	20241011	134700	51445840	2910	2910	2910	2910	99
318	20241011	134600	51157750	2915	2915	2915	2915	0
319	20241011	134500	51157750	2915	2915	2915	2915	0
320	20241011	134400	51157750	2915	2915	2915	2915	15
321	20241011	134300	51114025	2920	2920	2920	2920	0
322	20241011	134200	51114025	2920	2920	2920	2920	0
323	20241011	134100	51114025	2920	2920	2920	2920	0
324	20241011	134000	51114025	2920	2920	2920	2920	0
325	20241011	133900	51114025	2920	2920	2920	2920	0
326	20241011	133800	51114025	2920	2920	2920	2920	0
327	20241011	133700	51114025	2920	2920	2920	2920	0
328	20241011	133600	51114025	2920	2920	2920	2920	0
329	20241011	133500	51114025	2920	2920	2920	2920	0
330	20241011	133400	51114025	2920	2920	2920	2920	0
331	20241011	133300	51114025	2920	2920	2920	2920	0
332	20241011	133200	51114025	2920	2920	2920	2920	0
333	20241011	133100	51114025	2920	2920	2920	2920	0
334	20241011	133000	51114025	2920	2920	2920	2920	0
335	20241011	132900	51114025	2920	2920	2920	2920	10
336	20241011	132800	51084825	2915	2915	2915	2915	3
337	20241011	132700	51076080	2915	2915	2915	2915	0
338	20241011	132600	51076080	2915	2915	2915	2915	0
339	20241011	132500	51076080	2915	2915	2915	2915	0
340	20241011	132400	51076080	2915	2915	2915	2915	0
341	20241011	132300	51076080	2915	2915	2915	2915	93
342	20241011	132200	50804985	2920	2920	2920	2920	0
343	20241011	132100	50804985	2920	2920	2920	2920	0
344	20241011	132000	50804985	2920	2920	2920	2920	0
345	20241011	131900	50804985	2920	2920	2920	2920	0
346	20241011	131800	50804985	2920	2920	2920	2920	0
347	20241011	131700	50804985	2920	2920	2920	2920	0
348	20241011	131600	50804985	2920	2920	2920	2920	0
349	20241011	131500	50804985	2920	2920	2920	2920	0
350	20241011	131400	50804985	2920	2920	2920	2920	10
351	20241011	131300	50775785	2920	2920	2920	2920	0
352	20241011	131200	50775785	2920	2920	2920	2920	0
353	20241011	131100	50775785	2920	2920	2920	2920	0
354	20241011	131000	50775785	2920	2920	2920	2920	100
355	20241011	130900	50483785	2920	2920	2920	2920	0
356	20241011	130800	50483785	2920	2920	2920	2920	1
357	20241011	130700	50480865	2915	2915	2915	2915	67
358	20241011	130600	50285560	2920	2920	2920	2920	0
359	20241011	130500	50285560	2920	2920	2920	2920	0
360	20241011	130400	50285560	2920	2920	2920	2920	0
361	20241011	130300	50285560	2920	2920	2920	2920	0
362	20241011	130200	50285560	2920	2920	2920	2920	1
363	20241011	130100	50282640	2915	2915	2915	2915	82
364	20241011	130000	50043610	2915	2915	2915	2915	0
365	20241011	125900	50043610	2915	2915	2915	2915	70
366	20241011	125800	49839560	2920	2920	2920	2920	0
367	20241011	125700	49839560	2920	2920	2920	2920	0
368	20241011	125600	49839560	2920	2920	2920	2920	0
369	20241011	125500	49839560	2920	2920	2920	2920	0
370	20241011	125400	49839560	2920	2920	2920	2920	0
371	20241011	125300	49839560	2920	2920	2920	2920	35
372	20241011	125200	49737360	2920	2920	2920	2920	0
373	20241011	125100	49737360	2920	2920	2920	2920	188
374	20241011	125000	49188400	2945	2945	2945	2945	0
375	20241011	124900	49188400	2945	2945	2945	2945	0
376	20241011	124800	49188400	2945	2945	2945	2945	0
377	20241011	124700	49188400	2945	2945	2945	2945	0
378	20241011	124600	49188400	2945	2945	2945	2945	0
379	20241011	124500	49188400	2945	2945	2945	2945	0
380	20241011	124400	49188400	2945	2945	2945	2945	0
381	20241011	124300	49188400	2945	2945	2945	2945	0
382	20241011	124200	49188400	2945	2945	2945	2945	0
383	20241011	124100	49188400	2945	2945	2945	2945	0
384	20241011	124000	49188400	2945	2945	2945	2945	0
385	20241011	123900	49188400	2945	2945	2945	2945	0
386	20241011	123800	49188400	2945	2915	2945	2915	26
387	20241011	123700	49112580	2930	2930	2930	2930	1
388	20241011	123600	49109650	2940	2940	2940	2940	0
389	20241011	123500	49109650	2940	2940	2940	2940	62
390	20241011	123400	48927370	2945	2945	2945	2945	0
391	20241011	123300	48927370	2945	2945	2945	2945	0
392	20241011	123200	48927370	2945	2945	2945	2945	0
393	20241011	123100	48927370	2945	2945	2945	2940	178
394	20241011	123000	48403250	2950	2945	2950	2945	12
395	20241011	122900	48367905	2950	2950	2950	2950	0
396	20241011	122800	48367905	2950	2945	2950	2945	101
397	20241011	122700	48070455	2950	2950	2950	2950	0
398	20241011	122600	48070455	2950	2950	2950	2950	1
399	20241011	122500	48067505	2940	2945	2945	2940	343
400	20241011	122400	47057485	2945	2945	2945	2945	0
401	20241011	122300	47057485	2945	2945	2945	2945	0
402	20241011	122200	47057485	2945	2945	2945	2945	0
403	20241011	122100	47057485	2945	2945	2945	2945	0
404	20241011	122000	47057485	2945	2940	2945	2940	32
405	20241011	121900	46963400	2945	2945	2945	2945	0
406	20241011	121800	46963400	2945	2930	2945	2925	71
407	20241011	121700	46755455	2945	2945	2945	2945	0
408	20241011	121600	46755455	2945	2940	2945	2940	17
409	20241011	121500	46705460	2940	2940	2945	2940	272
410	20241011	121400	45905770	2940	2940	2945	2940	14
411	20241011	121300	45864560	2940	2930	2940	2930	370
412	20241011	121200	44778760	2925	2925	2925	2925	50
413	20241011	121100	44632510	2925	2925	2925	2925	0
414	20241011	121000	44632510	2925	2925	2925	2925	0
415	20241011	120900	44632510	2925	2925	2925	2925	0
416	20241011	120800	44632510	2925	2925	2925	2925	0
417	20241011	120700	44632510	2925	2925	2925	2925	0
418	20241011	120600	44632510	2925	2925	2925	2925	0
419	20241011	120500	44632510	2925	2925	2925	2925	0
420	20241011	120400	44632510	2925	2925	2925	2925	0
421	20241011	120300	44632510	2925	2905	2925	2895	192
422	20241011	120200	44076480	2895	2895	2895	2895	12
423	20241011	120100	44041740	2930	2930	2930	2930	0
424	20241011	120000	44041740	2930	2930	2930	2930	0
425	20241011	115900	44041740	2930	2930	2930	2930	0
426	20241011	115800	44041740	2930	2930	2930	2930	1
427	20241011	115700	44038810	2925	2925	2925	2925	0
428	20241011	115600	44038810	2925	2925	2925	2925	0
429	20241011	115500	44038810	2925	2925	2925	2925	0
430	20241011	115400	44038810	2925	2925	2925	2925	0
431	20241011	115300	44038810	2925	2925	2925	2925	0
432	20241011	115200	44038810	2925	2925	2925	2925	0
433	20241011	115100	44038810	2925	2925	2925	2925	0
434	20241011	115000	44038810	2925	2925	2925	2925	0
435	20241011	114900	44038810	2925	2905	2925	2905	620
436	20241011	114800	42227200	2880	2885	2885	2880	708
437	20241011	114700	40188155	2910	2905	2910	2880	2020
438	20241011	114600	34339870	2890	2885	2890	2875	2471
439	20241011	114500	27220980	2890	2890	2890	2890	10
440	20241011	114400	27192080	2890	2895	2900	2890	3777
441	20241011	114300	16253515	2895	2895	2895	2895	0
442	20241011	114200	16253515	2895	2895	2895	2895	0
443	20241011	114100	16253515	2895	2895	2895	2895	0
444	20241011	114000	16253515	2895	2895	2895	2895	111
445	20241011	113900	15932170	2895	2895	2895	2895	0
446	20241011	113800	15932170	2895	2895	2895	2895	3
447	20241011	113700	15923485	2895	2895	2895	2895	0
448	20241011	113600	15923485	2895	2895	2895	2895	101
449	20241011	113500	15631090	2900	2900	2900	2900	1
450	20241011	113400	15628190	2900	2900	2900	2900	0
451	20241011	113300	15628190	2900	2900	2900	2900	0
452	20241011	113200	15628190	2900	2900	2900	2900	0
453	20241011	113100	15628190	2900	2900	2900	2900	0
454	20241011	113000	15628190	2900	2900	2900	2900	0
455	20241011	112900	15628190	2900	2900	2900	2900	0
456	20241011	112800	15628190	2900	2900	2900	2900	0
457	20241011	112700	15628190	2900	2900	2900	2900	1
458	20241011	112600	15625290	2900	2900	2900	2900	0
459	20241011	112500	15625290	2900	2900	2900	2900	0
460	20241011	112400	15625290	2900	2900	2900	2900	0
461	20241011	112300	15625290	2900	2900	2900	2900	0
462	20241011	112200	15625290	2900	2900	2900	2900	0
463	20241011	112100	15625290	2900	2900	2900	2900	0
464	20241011	112000	15625290	2900	2900	2900	2900	0
465	20241011	111900	15625290	2900	2900	2900	2900	0
466	20241011	111800	15625290	2900	2900	2900	2900	0
467	20241011	111700	15625290	2900	2900	2900	2900	0
468	20241011	111600	15625290	2900	2900	2900	2900	0
469	20241011	111500	15625290	2900	2900	2900	2900	0
470	20241011	111400	15625290	2900	2900	2900	2900	0
471	20241011	111300	15625290	2900	2895	2900	2895	1017
472	20241011	111200	12676075	2910	2910	2910	2910	0
473	20241011	111100	12676075	2910	2910	2910	2910	0
474	20241011	111000	12676075	2910	2910	2910	2910	1
475	20241011	110900	12673165	2920	2920	2920	2920	0
476	20241011	110800	12673165	2920	2920	2920	2920	0
477	20241011	110700	12673165	2920	2920	2920	2920	0
478	20241011	110600	12673165	2920	2920	2920	2920	0
479	20241011	110500	12673165	2920	2920	2920	2920	0
480	20241011	110400	12673165	2920	2920	2920	2920	0
481	20241011	110300	12673165	2920	2920	2920	2920	1
482	20241011	110200	12670245	2900	2925	2925	2900	387
483	20241011	110100	11546695	2900	2900	2900	2900	0
484	20241011	110000	11546695	2900	2900	2900	2900	0
485	20241011	105900	11546695	2900	2900	2900	2900	0
486	20241011	105800	11546695	2900	2900	2900	2900	0
487	20241011	105700	11546695	2900	2900	2900	2900	0
488	20241011	105600	11546695	2900	2900	2900	2900	0
489	20241011	105500	11546695	2900	2910	2910	2900	560
490	20241011	105400	9920065	2915	2920	2920	2915	1146
491	20241011	105300	6579315	2925	2925	2925	2925	0
492	20241011	105200	6579315	2925	2925	2925	2925	0
493	20241011	105100	6579315	2925	2925	2925	2925	11
494	20241011	105000	6547140	2920	2920	2920	2920	0
495	20241011	104900	6547140	2920	2920	2920	2920	0
496	20241011	104800	6547140	2920	2920	2920	2920	0
497	20241011	104700	6547140	2920	2920	2920	2920	0
498	20241011	104600	6547140	2920	2920	2920	2920	0
499	20241011	104500	6547140	2920	2920	2920	2920	0
500	20241011	104400	6547140	2920	2920	2920	2920	0
501	20241011	104300	6547140	2920	2920	2920	2920	0
502	20241011	104200	6547140	2920	2920	2920	2920	0
503	20241011	104100	6547140	2920	2920	2920	2920	0
504	20241011	104000	6547140	2920	2920	2920	2920	2
505	20241011	103900	6541300	2920	2925	2925	2920	414
506	20241011	103800	5331565	2930	2930	2930	2930	0
507	20241011	103700	5331565	2930	2930	2930	2930	0
508	20241011	103600	5331565	2930	2930	2930	2930	200
509	20241011	103500	4745565	2930	2930	2930	2930	0
510	20241011	103400	4745565	2930	2930	2930	2930	7
511	20241011	103300	4725055	2930	2930	2930	2930	0
512	20241011	103200	4725055	2930	2930	2930	2930	0
513	20241011	103100	4725055	2930	2930	2930	2930	0
514	20241011	103000	4725055	2930	2930	2930	2930	0
515	20241011	102900	4725055	2930	2930	2930	2930	0
516	20241011	102800	4725055	2930	2930	2930	2930	0
517	20241011	102700	4725055	2930	2930	2930	2930	0
518	20241011	102600	4725055	2930	2930	2930	2930	0
519	20241011	102500	4725055	2930	2940	2940	2930	202
520	20241011	102400	4132345	2945	2945	2945	2945	0
521	20241011	102300	4132345	2945	2945	2945	2945	0
522	20241011	102200	4132345	2945	2945	2945	2945	0
523	20241011	102100	4132345	2945	2945	2945	2945	25
524	20241011	102000	4058720	2950	2950	2950	2950	0
525	20241011	101900	4058720	2950	2950	2950	2950	0
526	20241011	101800	4058720	2950	2950	2950	2950	0
527	20241011	101700	4058720	2950	2950	2950	2950	0
528	20241011	101600	4058720	2950	2950	2950	2950	0
529	20241011	101500	4058720	2950	2945	2950	2945	5
530	20241011	101400	4043985	2950	2945	2950	2945	27
531	20241011	101300	3964465	2945	2945	2945	2945	0
532	20241011	101200	3964465	2945	2925	2945	2925	84
533	20241011	101100	3717365	2925	2925	2925	2925	0
534	20241011	101000	3717365	2925	2925	2925	2925	0
535	20241011	100900	3717365	2925	2925	2925	2925	0
536	20241011	100800	3717365	2925	2925	2925	2925	0
537	20241011	100700	3717365	2925	2925	2925	2925	0
538	20241011	100600	3717365	2925	2925	2925	2925	107
539	20241011	100500	3404390	2925	2925	2925	2925	0
540	20241011	100400	3404390	2925	2925	2925	2925	0
541	20241011	100300	3404390	2925	2925	2925	2925	1
542	20241011	100200	3401465	2925	2925	2925	2925	60
543	20241011	100100	3225965	2925	2925	2925	2925	0
544	20241011	100000	3225965	2925	2925	2925	2925	0
545	20241011	095900	3225965	2925	2925	2925	2925	43
546	20241011	095800	3100190	2920	2920	2920	2920	30
547	20241011	095700	3012590	2925	2925	2925	2925	1
548	20241011	095600	3009665	2925	2925	2925	2925	70
549	20241011	095500	2804915	2925	2925	2925	2925	0
550	20241011	095400	2804915	2925	2925	2925	2925	0
551	20241011	095300	2804915	2925	2925	2925	2925	0
552	20241011	095200	2804915	2925	2925	2925	2925	0
553	20241011	095100	2804915	2925	2925	2925	2925	0
554	20241011	095000	2804915	2925	2925	2925	2925	0
555	20241011	094900	2804915	2925	2925	2925	2925	0
556	20241011	094800	2804915	2925	2925	2925	2925	0
557	20241011	094700	2804915	2925	2925	2925	2925	10
558	20241011	094600	2775665	2925	2925	2925	2925	54
559	20241011	094500	2617715	2925	2925	2925	2925	0
560	20241011	094400	2617715	2925	2925	2925	2925	0
561	20241011	094300	2617715	2925	2925	2925	2925	11
562	20241011	094200	2585540	2925	2930	2930	2925	11
563	20241011	094100	2553340	2930	2930	2930	2930	1
564	20241011	094000	2550410	2930	2930	2930	2930	0
565	20241011	093900	2550410	2930	2930	2930	2930	0
566	20241011	093800	2550410	2930	2930	2930	2930	136
567	20241011	093700	2151930	2935	2935	2935	2935	122
568	20241011	093600	1793860	2935	2940	2940	2935	15
569	20241011	093500	1749765	2940	2940	2940	2940	1
570	20241011	093400	1746825	2945	2945	2945	2945	10
571	20241011	093300	1717375	2945	2945	2945	2945	0
572	20241011	093200	1717375	2945	2945	2945	2945	0
573	20241011	093100	1717375	2945	2945	2945	2945	0
574	20241011	093000	1717375	2945	2945	2945	2945	0
575	20241011	092900	1717375	2945	2945	2945	2945	0
576	20241011	092800	1717375	2945	2945	2945	2945	0
577	20241011	092700	1717375	2945	2945	2945	2945	0
578	20241011	092600	1717375	2945	2945	2945	2945	1
579	20241011	092500	1714430	2940	2940	2940	2940	0
580	20241011	092400	1714430	2940	2940	2940	2940	50
581	20241011	092300	1567430	2945	2945	2945	2945	0
582	20241011	092200	1567430	2945	2945	2945	2945	38
583	20241011	092100	1455520	2950	2950	2950	2950	0
584	20241011	092000	1455520	2950	2950	2950	2950	0
585	20241011	091900	1455520	2950	2950	2950	2950	0
586	20241011	091800	1455520	2950	2950	2950	2950	0
587	20241011	091700	1455520	2950	2950	2950	2950	0
588	20241011	091600	1455520	2950	2950	2950	2950	1
589	20241011	091500	1452570	2945	2945	2945	2945	0
590	20241011	091400	1452570	2945	2950	2950	2945	288
591	20241011	091300	603115	2950	2950	2950	2950	0
592	20241011	091200	603115	2950	2950	2950	2950	4
593	20241011	091100	591315	2965	2965	2965	2965	32
594	20241011	091000	496435	2965	2965	2965	2965	0
595	20241011	090900	496435	2965	2965	2965	2965	3
596	20241011	090800	487540	2965	2970	2970	2965	82
597	20241011	090700	244050	2970	2965	2970	2965	6
598	20241011	090600	226255	2970	2965	2970	2965	2
599	20241011	090500	220320	2970	2965	2970	2965	25
600	20241011	090400	146075	2995	2995	2995	2995	0
601	20241011	090300	146075	2995	2995	2995	2995	0
602	20241011	090200	146075	2995	2995	2995	2995	0
603	20241011	090100	146075	2995	2995	2995	2995	0
604	20241011	090000	146075	2995	2920	2995	2920	50