KissMeData/016100/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	190200	36328335	2910	2910	2910	2910	34
3	20241015	190100	36328335	2910	2910	2910	2910	0
4	20241015	190000	36328335	2910	2910	2910	2910	0
5	20241015	185900	36328335	2910	2910	2910	2910	0
6	20241015	185800	36328335	2910	2910	2910	2910	0
7	20241015	185700	36328335	2910	2910	2910	2910	0
8	20241015	185600	36328335	2910	2910	2910	2910	0
9	20241015	185500	36328335	2910	2910	2910	2910	0
10	20241015	185400	36328335	2910	2910	2910	2910	0
11	20241015	185300	36328335	2910	2910	2910	2910	0
12	20241015	185200	36328335	2910	2910	2910	2910	0
13	20241015	185100	36328335	2910	2910	2910	2910	0
14	20241015	185000	36328335	2910	2910	2910	2910	0
15	20241015	184900	36328335	2910	2910	2910	2910	0
16	20241015	184800	36328335	2910	2910	2910	2910	0
17	20241015	184700	36328335	2910	2910	2910	2910	0
18	20241015	184600	36328335	2910	2910	2910	2910	0
19	20241015	184500	36328335	2910	2910	2910	2910	0
20	20241015	184400	36328335	2910	2910	2910	2910	0
21	20241015	184300	36328335	2910	2910	2910	2910	0
22	20241015	184200	36328335	2910	2910	2910	2910	0
23	20241015	184100	36328335	2910	2910	2910	2910	0
24	20241015	184000	36328335	2910	2910	2910	2910	0
25	20241015	183900	36328335	2910	2910	2910	2910	0
26	20241015	183800	36328335	2910	2910	2910	2910	0
27	20241015	183700	36328335	2910	2910	2910	2910	0
28	20241015	183600	36328335	2910	2910	2910	2910	0
29	20241015	183500	36328335	2910	2910	2910	2910	0
30	20241015	183400	36328335	2910	2910	2910	2910	0
31	20241015	183300	36328335	2910	2910	2910	2910	0
32	20241015	183200	36328335	2910	2910	2910	2910	34
33	20241015	183100	36328335	2910	2910	2910	2910	0
34	20241015	183000	36328335	2910	2910	2910	2910	0
35	20241015	182900	36328335	2910	2910	2910	2910	0
36	20241015	182800	36328335	2910	2910	2910	2910	0
37	20241015	182700	36328335	2910	2910	2910	2910	0
38	20241015	182600	36328335	2910	2910	2910	2910	0
39	20241015	182500	36328335	2910	2910	2910	2910	0
40	20241015	182400	36328335	2910	2910	2910	2910	0
41	20241015	182300	36328335	2910	2910	2910	2910	0
42	20241015	182200	36328335	2910	2910	2910	2910	0
43	20241015	182100	36328335	2910	2910	2910	2910	0
44	20241015	182000	36328335	2910	2910	2910	2910	0
45	20241015	181900	36328335	2910	2910	2910	2910	0
46	20241015	181800	36328335	2910	2910	2910	2910	0
47	20241015	181700	36328335	2910	2910	2910	2910	0
48	20241015	181600	36328335	2910	2910	2910	2910	0
49	20241015	181500	36328335	2910	2910	2910	2910	0
50	20241015	181400	36328335	2910	2910	2910	2910	0
51	20241015	181300	36328335	2910	2910	2910	2910	0
52	20241015	181200	36328335	2910	2910	2910	2910	0
53	20241015	181100	36328335	2910	2910	2910	2910	0
54	20241015	181000	36328335	2910	2910	2910	2910	0
55	20241015	180900	36328335	2910	2910	2910	2910	0
56	20241015	180800	36328335	2910	2910	2910	2910	0
57	20241015	180700	36328335	2910	2910	2910	2910	0
58	20241015	180600	36328335	2910	2910	2910	2910	0
59	20241015	180500	36328335	2910	2910	2910	2910	0
60	20241015	180400	36328335	2910	2910	2910	2910	0
61	20241015	180300	36328335	2910	2910	2910	2910	0
62	20241015	180200	36328335	2910	2910	2910	2910	34
63	20241015	180100	36328335	2910	2910	2910	2910	0
64	20241015	180000	36328335	2910	2910	2910	2910	0
65	20241015	175900	36328335	2910	2910	2910	2910	0
66	20241015	175800	36328335	2910	2910	2910	2910	0
67	20241015	175700	36328335	2910	2910	2910	2910	0
68	20241015	175600	36328335	2910	2910	2910	2910	0
69	20241015	175500	36328335	2910	2910	2910	2910	0
70	20241015	175400	36328335	2910	2910	2910	2910	0
71	20241015	175300	36328335	2910	2910	2910	2910	0
72	20241015	175200	36328335	2910	2910	2910	2910	0
73	20241015	175100	36328335	2910	2910	2910	2910	0
74	20241015	175000	36328335	2910	2910	2910	2910	0
75	20241015	174900	36328335	2910	2910	2910	2910	0
76	20241015	174800	36328335	2910	2910	2910	2910	0
77	20241015	174700	36328335	2910	2910	2910	2910	0
78	20241015	174600	36328335	2910	2910	2910	2910	0
79	20241015	174500	36328335	2910	2910	2910	2910	0
80	20241015	174400	36328335	2910	2910	2910	2910	0
81	20241015	174300	36328335	2910	2910	2910	2910	0
82	20241015	174200	36328335	2910	2910	2910	2910	0
83	20241015	174100	36328335	2910	2910	2910	2910	0
84	20241015	174000	36328335	2910	2910	2910	2910	0
85	20241015	173900	36328335	2910	2910	2910	2910	0
86	20241015	173800	36328335	2910	2910	2910	2910	0
87	20241015	173700	36328335	2910	2910	2910	2910	0
88	20241015	173600	36328335	2910	2910	2910	2910	0
89	20241015	173500	36328335	2910	2910	2910	2910	0
90	20241015	173400	36328335	2910	2910	2910	2910	0
91	20241015	173300	36328335	2910	2910	2910	2910	0
92	20241015	173200	36328335	2910	2910	2910	2910	34
93	20241015	173100	36328335	2910	2910	2910	2910	0
94	20241015	173000	36328335	2910	2910	2910	2910	0
95	20241015	172900	36328335	2910	2910	2910	2910	0
96	20241015	172800	36328335	2910	2910	2910	2910	0
97	20241015	172700	36328335	2910	2910	2910	2910	0
98	20241015	172600	36328335	2910	2910	2910	2910	0
99	20241015	172500	36328335	2910	2910	2910	2910	0
100	20241015	172400	36328335	2910	2910	2910	2910	0
101	20241015	172300	36328335	2910	2910	2910	2910	0
102	20241015	172200	36328335	2910	2910	2910	2910	0
103	20241015	172100	36328335	2910	2910	2910	2910	0
104	20241015	172000	36328335	2910	2910	2910	2910	0
105	20241015	171900	36328335	2910	2910	2910	2910	0
106	20241015	171800	36328335	2910	2910	2910	2910	0
107	20241015	171700	36328335	2910	2910	2910	2910	0
108	20241015	171600	36328335	2910	2910	2910	2910	0
109	20241015	171500	36328335	2910	2910	2910	2910	0
110	20241015	171400	36328335	2910	2910	2910	2910	0
111	20241015	171300	36328335	2910	2910	2910	2910	0
112	20241015	171200	36328335	2910	2910	2910	2910	0
113	20241015	171100	36328335	2910	2910	2910	2910	0
114	20241015	171000	36328335	2910	2910	2910	2910	0
115	20241015	170900	36328335	2910	2910	2910	2910	0
116	20241015	170800	36328335	2910	2910	2910	2910	0
117	20241015	170700	36328335	2910	2910	2910	2910	0
118	20241015	170600	36328335	2910	2910	2910	2910	0
119	20241015	170500	36328335	2910	2910	2910	2910	0
120	20241015	170400	36328335	2910	2910	2910	2910	0
121	20241015	170300	36328335	2910	2910	2910	2910	0
122	20241015	170200	36328335	2910	2910	2910	2910	34
123	20241015	170100	36328335	2910	2910	2910	2910	0
124	20241015	170000	36328335	2910	2910	2910	2910	0
125	20241015	165900	36328335	2910	2910	2910	2910	0
126	20241015	165800	36328335	2910	2910	2910	2910	0
127	20241015	165700	36328335	2910	2910	2910	2910	0
128	20241015	165600	36328335	2910	2910	2910	2910	0
129	20241015	165500	36328335	2910	2910	2910	2910	0
130	20241015	165400	36328335	2910	2910	2910	2910	0
131	20241015	165300	36328335	2910	2910	2910	2910	0
132	20241015	165200	36328335	2910	2910	2910	2910	0
133	20241015	165100	36328335	2910	2910	2910	2910	0
134	20241015	165000	36328335	2910	2910	2910	2910	0
135	20241015	164900	36328335	2910	2910	2910	2910	0
136	20241015	164800	36328335	2910	2910	2910	2910	0
137	20241015	164700	36328335	2910	2910	2910	2910	0
138	20241015	164600	36328335	2910	2910	2910	2910	0
139	20241015	164500	36328335	2910	2910	2910	2910	0
140	20241015	164400	36328335	2910	2910	2910	2910	0
141	20241015	164300	36328335	2910	2910	2910	2910	0
142	20241015	164200	36328335	2910	2910	2910	2910	0
143	20241015	164100	36328335	2910	2910	2910	2910	0
144	20241015	164000	36328335	2910	2910	2910	2910	0
145	20241015	163900	36328335	2910	2910	2910	2910	0
146	20241015	163800	36328335	2910	2910	2910	2910	0
147	20241015	163700	36328335	2910	2910	2910	2910	0
148	20241015	163600	36328335	2910	2910	2910	2910	0
149	20241015	163500	36328335	2910	2910	2910	2910	0
150	20241015	163400	36328335	2910	2910	2910	2910	0
151	20241015	163300	36328335	2910	2910	2910	2910	0
152	20241015	163200	36328335	2910	2910	2910	2910	34
153	20241015	163100	36328335	2910	2910	2910	2910	0
154	20241015	163000	36328335	2910	2910	2910	2910	0
155	20241015	162900	36328335	2910	2910	2910	2910	0
156	20241015	162800	36328335	2910	2910	2910	2910	0
157	20241015	162700	36328335	2910	2910	2910	2910	0
158	20241015	162600	36328335	2910	2910	2910	2910	0
159	20241015	162500	36328335	2910	2910	2910	2910	0
160	20241015	162400	36328335	2910	2910	2910	2910	0
161	20241015	162300	36328335	2910	2910	2910	2910	0
162	20241015	162200	36328335	2910	2910	2910	2910	0
163	20241015	162100	36328335	2910	2910	2910	2910	0
164	20241015	162000	36328335	2910	2910	2910	2910	0
165	20241015	161900	36328335	2910	2910	2910	2910	0
166	20241015	161800	36328335	2910	2910	2910	2910	0
167	20241015	161700	36328335	2910	2910	2910	2910	0
168	20241015	161600	36328335	2910	2910	2910	2910	0
169	20241015	161500	36328335	2910	2910	2910	2910	0
170	20241015	161400	36328335	2910	2910	2910	2910	0
171	20241015	161300	36328335	2910	2910	2910	2910	0
172	20241015	161200	36328335	2910	2910	2910	2910	0
173	20241015	161100	36328335	2910	2910	2910	2910	0
174	20241015	161000	36328335	2910	2910	2910	2910	0
175	20241015	160900	36328335	2910	2910	2910	2910	0
176	20241015	160800	36328335	2910	2910	2910	2910	0
177	20241015	160700	36328335	2910	2910	2910	2910	0
178	20241015	160600	36328335	2910	2910	2910	2910	0
179	20241015	160500	36328335	2910	2910	2910	2910	0
180	20241015	160400	36328335	2910	2910	2910	2910	0
181	20241015	160300	36328335	2910	2910	2910	2910	0
182	20241015	160200	36328335	2910	2910	2910	2910	34
183	20241015	160100	36328335	2910	2910	2910	2910	0
184	20241015	160000	36328335	2910	2910	2910	2910	0
185	20241015	155900	36328335	2910	2910	2910	2910	0
186	20241015	155800	36328335	2910	2910	2910	2910	0
187	20241015	155700	36328335	2910	2910	2910	2910	0
188	20241015	155600	36328335	2910	2910	2910	2910	0
189	20241015	155500	36328335	2910	2910	2910	2910	0
190	20241015	155400	36328335	2910	2910	2910	2910	0
191	20241015	155300	36328335	2910	2910	2910	2910	0
192	20241015	155200	36328335	2910	2910	2910	2910	0
193	20241015	155100	36328335	2910	2910	2910	2910	0
194	20241015	155000	36328335	2910	2910	2910	2910	0
195	20241015	154900	36328335	2910	2910	2910	2910	0
196	20241015	154800	36328335	2910	2910	2910	2910	0
197	20241015	154700	36328335	2910	2910	2910	2910	0
198	20241015	154600	36328335	2910	2910	2910	2910	0
199	20241015	154500	36328335	2910	2910	2910	2910	0
200	20241015	154400	36328335	2910	2910	2910	2910	0
201	20241015	154300	36328335	2910	2910	2910	2910	0
202	20241015	154200	36328335	2910	2910	2910	2910	0
203	20241015	154100	36328335	2910	2910	2910	2910	0
204	20241015	154000	36328335	2910	2910	2910	2910	0
205	20241015	153900	36328335	2910	2910	2910	2910	0
206	20241015	153800	36328335	2910	2910	2910	2910	0
207	20241015	153700	36328335	2910	2910	2910	2910	0
208	20241015	153600	36328335	2910	2910	2910	2910	0
209	20241015	153500	36328335	2910	2910	2910	2910	0
210	20241015	153400	36328335	2910	2910	2910	2910	0
211	20241015	153300	36328335	2910	2910	2910	2910	0
212	20241015	153200	36328335	2910	2910	2910	2910	34
213	20241015	153100	36328335	2910	2910	2910	2910	0
214	20241015	153000	36328335	2910	2910	2910	2910	34
215	20241015	152900	36229395	2930	2930	2930	2930	0
216	20241015	152800	36229395	2930	2930	2930	2930	0
217	20241015	152700	36229395	2930	2930	2930	2930	0
218	20241015	152600	36229395	2930	2930	2930	2930	0
219	20241015	152500	36229395	2930	2930	2930	2930	0
220	20241015	152400	36229395	2930	2930	2930	2930	0
221	20241015	152300	36229395	2930	2930	2930	2930	0
222	20241015	152200	36229395	2930	2930	2930	2930	0
223	20241015	152100	36229395	2930	2930	2930	2930	0
224	20241015	152000	36229395	2930	2930	2930	2930	0
225	20241015	151900	36229395	2930	2930	2930	2930	0
226	20241015	151800	36229395	2930	2930	2930	2930	0
227	20241015	151700	36229395	2930	2930	2930	2930	0
228	20241015	151600	36229395	2930	2930	2930	2930	0
229	20241015	151500	36229395	2930	2930	2930	2930	1
230	20241015	151400	36226465	2920	2920	2920	2920	300
231	20241015	151300	35350465	2920	2920	2920	2920	0
232	20241015	151200	35350465	2920	2920	2920	2920	0
233	20241015	151100	35350465	2920	2920	2920	2920	0
234	20241015	151000	35350465	2920	2920	2920	2920	0
235	20241015	150900	35350465	2920	2920	2920	2920	0
236	20241015	150800	35350465	2920	2920	2920	2920	0
237	20241015	150700	35350465	2920	2920	2920	2920	1
238	20241015	150600	35347545	2910	2910	2910	2910	0
239	20241015	150500	35347545	2910	2910	2910	2910	0
240	20241015	150400	35347545	2910	2910	2910	2910	0
241	20241015	150300	35347545	2910	2910	2910	2910	0
242	20241015	150200	35347545	2910	2910	2910	2910	0
243	20241015	150100	35347545	2910	2910	2910	2910	0
244	20241015	150000	35347545	2910	2910	2910	2910	0
245	20241015	145900	35347545	2910	2915	2915	2910	81
246	20241015	145800	35111735	2915	2920	2920	2915	17
247	20241015	145700	35062100	2920	2925	2925	2920	21
248	20241015	145600	35000685	2935	2935	2935	2935	0
249	20241015	145500	35000685	2935	2935	2935	2935	0
250	20241015	145400	35000685	2935	2935	2935	2935	0
251	20241015	145300	35000685	2935	2935	2935	2935	0
252	20241015	145200	35000685	2935	2935	2935	2935	0
253	20241015	145100	35000685	2935	2935	2935	2935	0
254	20241015	145000	35000685	2935	2935	2935	2935	0
255	20241015	144900	35000685	2935	2935	2935	2935	0
256	20241015	144800	35000685	2935	2935	2935	2935	0
257	20241015	144700	35000685	2935	2935	2935	2935	0
258	20241015	144600	35000685	2935	2935	2935	2935	0
259	20241015	144500	35000685	2935	2935	2935	2935	0
260	20241015	144400	35000685	2935	2935	2935	2935	0
261	20241015	144300	35000685	2935	2935	2935	2935	0
262	20241015	144200	35000685	2935	2935	2935	2935	0
263	20241015	144100	35000685	2935	2935	2935	2935	0
264	20241015	144000	35000685	2935	2935	2935	2935	1
265	20241015	143900	34997750	2915	2915	2915	2915	0
266	20241015	143800	34997750	2915	2915	2915	2915	0
267	20241015	143700	34997750	2915	2915	2915	2915	1
268	20241015	143600	34994835	2920	2920	2920	2920	0
269	20241015	143500	34994835	2920	2920	2920	2920	0
270	20241015	143400	34994835	2920	2920	2920	2920	13
271	20241015	143300	34956875	2925	2925	2925	2925	0
272	20241015	143200	34956875	2925	2925	2925	2925	0
273	20241015	143100	34956875	2925	2925	2925	2925	0
274	20241015	143000	34956875	2925	2930	2930	2925	44
275	20241015	142900	34828050	2925	2925	2925	2925	24
276	20241015	142800	34757850	2925	2925	2935	2925	260
277	20241015	142700	33996050	2920	2915	2920	2915	290
278	20241015	142600	33149265	2900	2895	2900	2895	1468
279	20241015	142500	28894035	2885	2885	2885	2885	0
280	20241015	142400	28894035	2885	2885	2885	2885	49
281	20241015	142300	28752670	2885	2885	2885	2885	0
282	20241015	142200	28752670	2885	2890	2890	2885	36
283	20241015	142100	28648775	2885	2885	2885	2885	0
284	20241015	142000	28648775	2885	2885	2885	2885	0
285	20241015	141900	28648775	2885	2885	2885	2885	0
286	20241015	141800	28648775	2885	2885	2885	2885	0
287	20241015	141700	28648775	2885	2885	2885	2885	0
288	20241015	141600	28648775	2885	2885	2885	2885	0
289	20241015	141500	28648775	2885	2885	2885	2885	0
290	20241015	141400	28648775	2885	2885	2885	2885	0
291	20241015	141300	28648775	2885	2885	2885	2885	0
292	20241015	141200	28648775	2885	2885	2885	2885	0
293	20241015	141100	28648775	2885	2885	2885	2885	1
294	20241015	141000	28645890	2885	2885	2885	2885	0
295	20241015	140900	28645890	2885	2885	2885	2885	0
296	20241015	140800	28645890	2885	2885	2885	2885	0
297	20241015	140700	28645890	2885	2885	2885	2885	0
298	20241015	140600	28645890	2885	2885	2885	2885	0
299	20241015	140500	28645890	2885	2880	2885	2880	2
300	20241015	140400	28640125	2875	2875	2875	2875	0
301	20241015	140300	28640125	2875	2875	2875	2875	0
302	20241015	140200	28640125	2875	2875	2875	2875	0
303	20241015	140100	28640125	2875	2875	2875	2875	0
304	20241015	140000	28640125	2875	2875	2875	2875	0
305	20241015	135900	28640125	2875	2875	2875	2875	0
306	20241015	135800	28640125	2875	2875	2875	2875	31
307	20241015	135700	28551000	2885	2885	2885	2885	0
308	20241015	135600	28551000	2885	2885	2885	2885	0
309	20241015	135500	28551000	2885	2885	2885	2885	0
310	20241015	135400	28551000	2885	2885	2885	2885	0
311	20241015	135300	28551000	2885	2885	2885	2885	1
312	20241015	135200	28548115	2875	2885	2885	2875	527
313	20241015	135100	27031855	2885	2885	2885	2885	40
314	20241015	135000	26916455	2885	2885	2885	2885	0
315	20241015	134900	26916455	2885	2885	2885	2885	1
316	20241015	134800	26913570	2895	2895	2895	2895	0
317	20241015	134700	26913570	2895	2895	2895	2895	0
318	20241015	134600	26913570	2895	2895	2895	2895	709
319	20241015	134500	24861015	2900	2900	2900	2900	0
320	20241015	134400	24861015	2900	2900	2900	2900	0
321	20241015	134300	24861015	2900	2900	2900	2900	0
322	20241015	134200	24861015	2900	2900	2900	2900	0
323	20241015	134100	24861015	2900	2900	2900	2900	1
324	20241015	134000	24858115	2895	2895	2895	2895	0
325	20241015	133900	24858115	2895	2895	2895	2895	291
326	20241015	133800	24015670	2900	2900	2900	2900	0
327	20241015	133700	24015670	2900	2900	2900	2900	0
328	20241015	133600	24015670	2900	2900	2900	2900	0
329	20241015	133500	24015670	2900	2900	2900	2900	0
330	20241015	133400	24015670	2900	2900	2900	2900	0
331	20241015	133300	24015670	2900	2900	2900	2900	10
332	20241015	133200	23986670	2900	2900	2900	2900	0
333	20241015	133100	23986670	2900	2900	2900	2900	0
334	20241015	133000	23986670	2900	2900	2900	2900	0
335	20241015	132900	23986670	2900	2900	2900	2900	0
336	20241015	132800	23986670	2900	2900	2900	2900	0
337	20241015	132700	23986670	2900	2900	2900	2900	0
338	20241015	132600	23986670	2900	2895	2900	2895	2
339	20241015	132500	23980875	2900	2895	2900	2895	2
340	20241015	132400	23975080	2875	2875	2875	2875	0
341	20241015	132300	23975080	2875	2875	2875	2875	700
342	20241015	132200	21962580	2880	2890	2890	2880	305
343	20241015	132100	21083580	2900	2900	2900	2900	0
344	20241015	132000	21083580	2900	2900	2900	2900	0
345	20241015	131900	21083580	2900	2900	2900	2900	0
346	20241015	131800	21083580	2900	2900	2900	2900	0
347	20241015	131700	21083580	2900	2900	2900	2900	0
348	20241015	131600	21083580	2900	2900	2900	2900	0
349	20241015	131500	21083580	2900	2900	2900	2900	0
350	20241015	131400	21083580	2900	2900	2900	2900	0
351	20241015	131300	21083580	2900	2900	2900	2900	0
352	20241015	131200	21083580	2900	2900	2900	2900	18
353	20241015	131100	21031380	2890	2890	2890	2890	0
354	20241015	131000	21031380	2890	2890	2890	2890	0
355	20241015	130900	21031380	2890	2890	2890	2890	0
356	20241015	130800	21031380	2890	2890	2890	2890	0
357	20241015	130700	21031380	2890	2890	2890	2890	0
358	20241015	130600	21031380	2890	2890	2890	2890	0
359	20241015	130500	21031380	2890	2890	2890	2890	0
360	20241015	130400	21031380	2890	2890	2890	2890	0
361	20241015	130300	21031380	2890	2890	2890	2890	0
362	20241015	130200	21031380	2890	2890	2890	2890	0
363	20241015	130100	21031380	2890	2890	2890	2890	0
364	20241015	130000	21031380	2890	2890	2890	2890	0
365	20241015	125900	21031380	2890	2890	2890	2890	0
366	20241015	125800	21031380	2890	2890	2890	2890	0
367	20241015	125700	21031380	2890	2890	2890	2890	0
368	20241015	125600	21031380	2890	2890	2890	2890	0
369	20241015	125500	21031380	2890	2890	2890	2890	1
370	20241015	125400	21028490	2890	2890	2890	2890	0
371	20241015	125300	21028490	2890	2890	2890	2890	0
372	20241015	125200	21028490	2890	2890	2890	2890	0
373	20241015	125100	21028490	2890	2890	2890	2890	0
374	20241015	125000	21028490	2890	2890	2890	2890	0
375	20241015	124900	21028490	2890	2890	2890	2890	0
376	20241015	124800	21028490	2890	2890	2890	2890	0
377	20241015	124700	21028490	2890	2890	2890	2890	0
378	20241015	124600	21028490	2890	2890	2890	2890	689
379	20241015	124500	19037280	2890	2890	2890	2890	400
380	20241015	124400	17881280	2900	2900	2900	2900	0
381	20241015	124300	17881280	2900	2900	2900	2900	0
382	20241015	124200	17881280	2900	2900	2900	2900	10
383	20241015	124100	17852280	2900	2900	2900	2900	0
384	20241015	124000	17852280	2900	2900	2900	2900	0
385	20241015	123900	17852280	2900	2900	2900	2900	0
386	20241015	123800	17852280	2900	2900	2900	2900	0
387	20241015	123700	17852280	2900	2900	2900	2900	0
388	20241015	123600	17852280	2900	2900	2900	2900	0
389	20241015	123500	17852280	2900	2900	2900	2900	39
390	20241015	123400	17739180	2900	2900	2900	2900	0
391	20241015	123300	17739180	2900	2900	2900	2900	0
392	20241015	123200	17739180	2900	2900	2900	2900	0
393	20241015	123100	17739180	2900	2900	2900	2900	0
394	20241015	123000	17739180	2900	2900	2900	2900	10
395	20241015	122900	17710180	2900	2900	2900	2900	0
396	20241015	122800	17710180	2900	2900	2900	2900	10
397	20241015	122700	17681180	2900	2900	2900	2900	0
398	20241015	122600	17681180	2900	2900	2900	2900	0
399	20241015	122500	17681180	2900	2900	2900	2900	0
400	20241015	122400	17681180	2900	2900	2900	2900	0
401	20241015	122300	17681180	2900	2900	2900	2900	10
402	20241015	122200	17652180	2900	2900	2900	2900	0
403	20241015	122100	17652180	2900	2900	2900	2900	0
404	20241015	122000	17652180	2900	2900	2900	2900	0
405	20241015	121900	17652180	2900	2900	2900	2900	0
406	20241015	121800	17652180	2900	2900	2900	2900	0
407	20241015	121700	17652180	2900	2900	2900	2900	0
408	20241015	121600	17652180	2900	2900	2900	2900	0
409	20241015	121500	17652180	2900	2900	2900	2900	0
410	20241015	121400	17652180	2900	2900	2900	2900	0
411	20241015	121300	17652180	2900	2900	2900	2900	0
412	20241015	121200	17652180	2900	2900	2900	2900	0
413	20241015	121100	17652180	2900	2900	2900	2900	0
414	20241015	121000	17652180	2900	2900	2900	2900	0
415	20241015	120900	17652180	2900	2900	2900	2900	100
416	20241015	120800	17362180	2900	2900	2900	2900	0
417	20241015	120700	17362180	2900	2900	2900	2900	0
418	20241015	120600	17362180	2900	2900	2900	2900	0
419	20241015	120500	17362180	2900	2900	2900	2900	0
420	20241015	120400	17362180	2900	2900	2900	2900	0
421	20241015	120300	17362180	2900	2900	2900	2900	0
422	20241015	120200	17362180	2900	2900	2900	2900	0
423	20241015	120100	17362180	2900	2900	2900	2900	0
424	20241015	120000	17362180	2900	2900	2900	2900	0
425	20241015	115900	17362180	2900	2900	2900	2900	0
426	20241015	115800	17362180	2900	2900	2900	2900	0
427	20241015	115700	17362180	2900	2900	2900	2900	0
428	20241015	115600	17362180	2900	2900	2900	2900	0
429	20241015	115500	17362180	2900	2900	2900	2900	100
430	20241015	115400	17072180	2900	2900	2900	2900	0
431	20241015	115300	17072180	2900	2900	2900	2900	0
432	20241015	115200	17072180	2900	2900	2900	2900	0
433	20241015	115100	17072180	2900	2900	2900	2900	0
434	20241015	115000	17072180	2900	2900	2900	2900	0
435	20241015	114900	17072180	2900	2900	2900	2900	0
436	20241015	114800	17072180	2900	2900	2900	2900	0
437	20241015	114700	17072180	2900	2900	2900	2900	0
438	20241015	114600	17072180	2900	2900	2900	2900	0
439	20241015	114500	17072180	2900	2900	2900	2900	0
440	20241015	114400	17072180	2900	2900	2900	2900	0
441	20241015	114300	17072180	2900	2900	2900	2900	0
442	20241015	114200	17072180	2900	2900	2900	2900	1
443	20241015	114100	17069280	2900	2900	2900	2900	0
444	20241015	114000	17069280	2900	2900	2900	2900	0
445	20241015	113900	17069280	2900	2900	2900	2900	0
446	20241015	113800	17069280	2900	2900	2900	2900	0
447	20241015	113700	17069280	2900	2900	2900	2900	0
448	20241015	113600	17069280	2900	2900	2900	2900	0
449	20241015	113500	17069280	2900	2900	2900	2900	0
450	20241015	113400	17069280	2900	2900	2900	2900	0
451	20241015	113300	17069280	2900	2900	2900	2900	0
452	20241015	113200	17069280	2900	2900	2900	2900	0
453	20241015	113100	17069280	2900	2900	2900	2900	0
454	20241015	113000	17069280	2900	2900	2900	2900	1
455	20241015	112900	17066380	2890	2890	2890	2890	71
456	20241015	112800	16861190	2880	2880	2880	2880	0
457	20241015	112700	16861190	2880	2880	2880	2880	0
458	20241015	112600	16861190	2880	2890	2890	2880	569
459	20241015	112500	15218425	2890	2890	2890	2890	0
460	20241015	112400	15218425	2890	2895	2895	2890	280
461	20241015	112300	14408475	2900	2900	2900	2900	0
462	20241015	112200	14408475	2900	2900	2900	2900	0
463	20241015	112100	14408475	2900	2900	2900	2900	0
464	20241015	112000	14408475	2900	2900	2900	2900	0
465	20241015	111900	14408475	2900	2900	2900	2900	0
466	20241015	111800	14408475	2900	2900	2900	2900	0
467	20241015	111700	14408475	2900	2900	2900	2900	0
468	20241015	111600	14408475	2900	2900	2900	2900	0
469	20241015	111500	14408475	2900	2900	2900	2900	1
470	20241015	111400	14405575	2895	2895	2895	2895	0
471	20241015	111300	14405575	2895	2895	2895	2895	0
472	20241015	111200	14405575	2895	2895	2895	2895	280
473	20241015	111100	13594975	2900	2900	2900	2900	0
474	20241015	111000	13594975	2900	2900	2900	2900	0
475	20241015	110900	13594975	2900	2900	2900	2900	0
476	20241015	110800	13594975	2900	2900	2900	2900	0
477	20241015	110700	13594975	2900	2900	2900	2900	0
478	20241015	110600	13594975	2900	2900	2900	2900	0
479	20241015	110500	13594975	2900	2900	2900	2900	0
480	20241015	110400	13594975	2900	2900	2900	2900	1
481	20241015	110300	13592075	2900	2900	2900	2900	0
482	20241015	110200	13592075	2900	2900	2900	2900	0
483	20241015	110100	13592075	2900	2900	2900	2900	1
484	20241015	110000	13589175	2895	2895	2895	2895	0
485	20241015	105900	13589175	2895	2895	2895	2895	0
486	20241015	105800	13589175	2895	2895	2895	2895	0
487	20241015	105700	13589175	2895	2895	2895	2895	0
488	20241015	105600	13589175	2895	2895	2895	2895	0
489	20241015	105500	13589175	2895	2895	2895	2895	0
490	20241015	105400	13589175	2895	2895	2895	2895	0
491	20241015	105300	13589175	2895	2895	2895	2895	85
492	20241015	105200	13343100	2900	2900	2900	2900	10
493	20241015	105100	13314100	2900	2900	2900	2900	0
494	20241015	105000	13314100	2900	2915	2915	2900	740
495	20241015	104900	11166115	2915	2915	2915	2915	0
496	20241015	104800	11166115	2915	2915	2915	2915	0
497	20241015	104700	11166115	2915	2915	2915	2915	1
498	20241015	104600	11163200	2920	2920	2920	2920	0
499	20241015	104500	11163200	2920	2920	2920	2920	0
500	20241015	104400	11163200	2920	2920	2920	2920	0
501	20241015	104300	11163200	2920	2920	2920	2920	0
502	20241015	104200	11163200	2920	2920	2920	2920	10
503	20241015	104100	11134000	2920	2920	2920	2920	0
504	20241015	104000	11134000	2920	2920	2920	2920	0
505	20241015	103900	11134000	2920	2920	2920	2920	0
506	20241015	103800	11134000	2920	2920	2920	2920	0
507	20241015	103700	11134000	2920	2920	2920	2920	0
508	20241015	103600	11134000	2920	2920	2920	2920	0
509	20241015	103500	11134000	2920	2920	2920	2920	0
510	20241015	103400	11134000	2920	2920	2920	2920	0
511	20241015	103300	11134000	2920	2920	2920	2920	0
512	20241015	103200	11134000	2920	2920	2920	2920	0
513	20241015	103100	11134000	2920	2920	2920	2920	0
514	20241015	103000	11134000	2920	2920	2920	2920	0
515	20241015	102900	11134000	2920	2920	2920	2920	0
516	20241015	102800	11134000	2920	2920	2920	2920	0
517	20241015	102700	11134000	2920	2920	2920	2920	0
518	20241015	102600	11134000	2920	2920	2920	2920	0
519	20241015	102500	11134000	2920	2920	2920	2920	10
520	20241015	102400	11104800	2920	2920	2920	2920	0
521	20241015	102300	11104800	2920	2920	2920	2920	0
522	20241015	102200	11104800	2920	2920	2920	2920	14
523	20241015	102100	11063920	2920	2920	2920	2920	0
524	20241015	102000	11063920	2920	2920	2920	2920	0
525	20241015	101900	11063920	2920	2920	2920	2920	0
526	20241015	101800	11063920	2920	2920	2920	2920	0
527	20241015	101700	11063920	2920	2920	2920	2920	0
528	20241015	101600	11063920	2920	2920	2920	2920	0
529	20241015	101500	11063920	2920	2920	2920	2920	0
530	20241015	101400	11063920	2920	2920	2920	2920	0
531	20241015	101300	11063920	2920	2920	2920	2920	0
532	20241015	101200	11063920	2920	2920	2920	2920	0
533	20241015	101100	11063920	2920	2920	2920	2920	0
534	20241015	101000	11063920	2920	2920	2920	2920	1
535	20241015	100900	11061000	2920	2920	2920	2920	0
536	20241015	100800	11061000	2920	2920	2920	2920	0
537	20241015	100700	11061000	2920	2920	2920	2920	0
538	20241015	100600	11061000	2920	2920	2920	2920	0
539	20241015	100500	11061000	2920	2920	2920	2920	0
540	20241015	100400	11061000	2920	2920	2920	2920	0
541	20241015	100300	11061000	2920	2920	2920	2920	1
542	20241015	100200	11058080	2920	2925	2925	2920	107
543	20241015	100100	10745630	2925	2925	2925	2925	70
544	20241015	100000	10540880	2930	2930	2930	2930	0
545	20241015	095900	10540880	2930	2930	2930	2930	0
546	20241015	095800	10540880	2930	2930	2930	2930	0
547	20241015	095700	10540880	2930	2930	2930	2930	3
548	20241015	095600	10532090	2935	2935	2935	2935	0
549	20241015	095500	10532090	2935	2935	2935	2935	0
550	20241015	095400	10532090	2935	2935	2935	2935	0
551	20241015	095300	10532090	2935	2935	2935	2935	0
552	20241015	095200	10532090	2935	2935	2935	2935	0
553	20241015	095100	10532090	2935	2935	2935	2935	0
554	20241015	095000	10532090	2935	2935	2935	2935	0
555	20241015	094900	10532090	2935	2935	2935	2935	0
556	20241015	094800	10532090	2935	2935	2935	2935	0
557	20241015	094700	10532090	2935	2935	2935	2935	0
558	20241015	094600	10532090	2935	2935	2935	2935	0
559	20241015	094500	10532090	2935	2935	2935	2935	0
560	20241015	094400	10532090	2935	2935	2935	2935	0
561	20241015	094300	10532090	2935	2935	2935	2935	0
562	20241015	094200	10532090	2935	2935	2935	2935	2
563	20241015	094100	10526220	2935	2935	2935	2935	6
564	20241015	094000	10508610	2935	2935	2935	2935	0
565	20241015	093900	10508610	2935	2935	2935	2935	0
566	20241015	093800	10508610	2935	2935	2935	2935	0
567	20241015	093700	10508610	2935	2920	2935	2920	15
568	20241015	093600	10464795	2935	2935	2935	2935	1
569	20241015	093500	10461860	2920	2925	2935	2920	321
570	20241015	093400	9522935	2935	2935	2935	2935	0
571	20241015	093300	9522935	2935	2935	2935	2935	10
572	20241015	093200	9493585	2935	2930	2935	2925	435
573	20241015	093100	8220700	2935	2935	2935	2935	0
574	20241015	093000	8220700	2935	2935	2935	2935	0
575	20241015	092900	8220700	2935	2925	2935	2925	91
576	20241015	092800	7954515	2935	2935	2935	2935	0
577	20241015	092700	7954515	2935	2930	2935	2925	518
578	20241015	092600	6438810	2935	2935	2935	2935	0
579	20241015	092500	6438810	2935	2935	2935	2935	100
580	20241015	092400	6145310	2930	2930	2930	2930	493
581	20241015	092300	4700820	2935	2935	2935	2935	0
582	20241015	092200	4700820	2935	2935	2935	2935	0
583	20241015	092100	4700820	2935	2935	2935	2935	7
584	20241015	092000	4680275	2935	2935	2935	2935	100
585	20241015	091900	4386775	2935	2940	2940	2935	75
586	20241015	091800	4166310	2935	2935	2935	2935	87
587	20241015	091700	3910965	2910	2905	2910	2905	56
588	20241015	091600	3748010	2940	2940	2940	2940	0
589	20241015	091500	3748010	2940	2940	2940	2940	0
590	20241015	091400	3748010	2940	2940	2940	2940	0
591	20241015	091300	3748010	2940	2940	2940	2940	0
592	20241015	091200	3748010	2940	2940	2940	2940	170
593	20241015	091100	3248210	2940	2935	2940	2935	2
594	20241015	091000	3242335	2940	2940	2940	2940	0
595	20241015	090900	3242335	2940	2940	2940	2940	0
596	20241015	090800	3242335	2940	2940	2940	2940	0
597	20241015	090700	3242335	2940	2940	2940	2940	1000
598	20241015	090600	302335	2945	2945	2945	2945	0
599	20241015	090500	302335	2945	2945	2945	2945	0
600	20241015	090400	302335	2945	2945	2945	2945	0
601	20241015	090300	302335	2945	2945	2945	2945	0
602	20241015	090200	302335	2945	2945	2945	2945	0
603	20241015	090100	302335	2945	2940	2945	2940	2
604	20241015	090000	296450	2945	2935	2945	2935	101