KissMeData/045100/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	192800	606016060	16970	16970	16970	16970	3414
3	20241016	192700	606016060	16970	16970	16970	16970	0
4	20241016	192600	606016060	16970	16970	16970	16970	0
5	20241016	192500	606016060	16970	16970	16970	16970	0
6	20241016	192400	606016060	16970	16970	16970	16970	0
7	20241016	192300	606016060	16970	16970	16970	16970	0
8	20241016	192200	606016060	16970	16970	16970	16970	0
9	20241016	192100	606016060	16970	16970	16970	16970	0
10	20241016	192000	606016060	16970	16970	16970	16970	0
11	20241016	191900	606016060	16970	16970	16970	16970	0
12	20241016	191800	606016060	16970	16970	16970	16970	0
13	20241016	191700	606016060	16970	16970	16970	16970	0
14	20241016	191600	606016060	16970	16970	16970	16970	0
15	20241016	191500	606016060	16970	16970	16970	16970	0
16	20241016	191400	606016060	16970	16970	16970	16970	0
17	20241016	191300	606016060	16970	16970	16970	16970	0
18	20241016	191200	606016060	16970	16970	16970	16970	0
19	20241016	191100	606016060	16970	16970	16970	16970	0
20	20241016	191000	606016060	16970	16970	16970	16970	0
21	20241016	190900	606016060	16970	16970	16970	16970	0
22	20241016	190800	606016060	16970	16970	16970	16970	0
23	20241016	190700	606016060	16970	16970	16970	16970	0
24	20241016	190600	606016060	16970	16970	16970	16970	0
25	20241016	190500	606016060	16970	16970	16970	16970	0
26	20241016	190400	606016060	16970	16970	16970	16970	0
27	20241016	190300	606016060	16970	16970	16970	16970	0
28	20241016	190200	606016060	16970	16970	16970	16970	0
29	20241016	190100	606016060	16970	16970	16970	16970	0
30	20241016	190000	606016060	16970	16970	16970	16970	0
31	20241016	185900	606016060	16970	16970	16970	16970	0
32	20241016	185800	606016060	16970	16970	16970	16970	3414
33	20241016	185700	606016060	16970	16970	16970	16970	0
34	20241016	185600	606016060	16970	16970	16970	16970	0
35	20241016	185500	606016060	16970	16970	16970	16970	0
36	20241016	185400	606016060	16970	16970	16970	16970	0
37	20241016	185300	606016060	16970	16970	16970	16970	0
38	20241016	185200	606016060	16970	16970	16970	16970	0
39	20241016	185100	606016060	16970	16970	16970	16970	0
40	20241016	185000	606016060	16970	16970	16970	16970	0
41	20241016	184900	606016060	16970	16970	16970	16970	0
42	20241016	184800	606016060	16970	16970	16970	16970	0
43	20241016	184700	606016060	16970	16970	16970	16970	0
44	20241016	184600	606016060	16970	16970	16970	16970	0
45	20241016	184500	606016060	16970	16970	16970	16970	0
46	20241016	184400	606016060	16970	16970	16970	16970	0
47	20241016	184300	606016060	16970	16970	16970	16970	0
48	20241016	184200	606016060	16970	16970	16970	16970	0
49	20241016	184100	606016060	16970	16970	16970	16970	0
50	20241016	184000	606016060	16970	16970	16970	16970	0
51	20241016	183900	606016060	16970	16970	16970	16970	0
52	20241016	183800	606016060	16970	16970	16970	16970	0
53	20241016	183700	606016060	16970	16970	16970	16970	0
54	20241016	183600	606016060	16970	16970	16970	16970	0
55	20241016	183500	606016060	16970	16970	16970	16970	0
56	20241016	183400	606016060	16970	16970	16970	16970	0
57	20241016	183300	606016060	16970	16970	16970	16970	0
58	20241016	183200	606016060	16970	16970	16970	16970	0
59	20241016	183100	606016060	16970	16970	16970	16970	0
60	20241016	183000	606016060	16970	16970	16970	16970	0
61	20241016	182900	606016060	16970	16970	16970	16970	0
62	20241016	182800	606016060	16970	16970	16970	16970	3414
63	20241016	182700	606016060	16970	16970	16970	16970	0
64	20241016	182600	606016060	16970	16970	16970	16970	0
65	20241016	182500	606016060	16970	16970	16970	16970	0
66	20241016	182400	606016060	16970	16970	16970	16970	0
67	20241016	182300	606016060	16970	16970	16970	16970	0
68	20241016	182200	606016060	16970	16970	16970	16970	0
69	20241016	182100	606016060	16970	16970	16970	16970	0
70	20241016	182000	606016060	16970	16970	16970	16970	0
71	20241016	181900	606016060	16970	16970	16970	16970	0
72	20241016	181800	606016060	16970	16970	16970	16970	0
73	20241016	181700	606016060	16970	16970	16970	16970	0
74	20241016	181600	606016060	16970	16970	16970	16970	0
75	20241016	181500	606016060	16970	16970	16970	16970	0
76	20241016	181400	606016060	16970	16970	16970	16970	0
77	20241016	181300	606016060	16970	16970	16970	16970	0
78	20241016	181200	606016060	16970	16970	16970	16970	0
79	20241016	181100	606016060	16970	16970	16970	16970	0
80	20241016	181000	606016060	16970	16970	16970	16970	0
81	20241016	180900	606016060	16970	16970	16970	16970	0
82	20241016	180800	606016060	16970	16970	16970	16970	0
83	20241016	180700	606016060	16970	16970	16970	16970	0
84	20241016	180600	606016060	16970	16970	16970	16970	0
85	20241016	180500	606016060	16970	16970	16970	16970	0
86	20241016	180400	606016060	16970	16970	16970	16970	0
87	20241016	180300	606016060	16970	16970	16970	16970	0
88	20241016	180200	606016060	16970	16970	16970	16970	0
89	20241016	180100	606016060	16970	16970	16970	16970	0
90	20241016	180000	606016060	16970	16970	16970	16970	0
91	20241016	175900	606016060	16970	16970	16970	16970	0
92	20241016	175800	606016060	16970	16970	16970	16970	3414
93	20241016	175700	606016060	16970	16970	16970	16970	0
94	20241016	175600	606016060	16970	16970	16970	16970	0
95	20241016	175500	606016060	16970	16970	16970	16970	0
96	20241016	175400	606016060	16970	16970	16970	16970	0
97	20241016	175300	606016060	16970	16970	16970	16970	0
98	20241016	175200	606016060	16970	16970	16970	16970	0
99	20241016	175100	606016060	16970	16970	16970	16970	0
100	20241016	175000	606016060	16970	16970	16970	16970	0
101	20241016	174900	606016060	16970	16970	16970	16970	0
102	20241016	174800	606016060	16970	16970	16970	16970	0
103	20241016	174700	606016060	16970	16970	16970	16970	0
104	20241016	174600	606016060	16970	16970	16970	16970	0
105	20241016	174500	606016060	16970	16970	16970	16970	0
106	20241016	174400	606016060	16970	16970	16970	16970	0
107	20241016	174300	606016060	16970	16970	16970	16970	0
108	20241016	174200	606016060	16970	16970	16970	16970	0
109	20241016	174100	606016060	16970	16970	16970	16970	0
110	20241016	174000	606016060	16970	16970	16970	16970	0
111	20241016	173900	606016060	16970	16970	16970	16970	0
112	20241016	173800	606016060	16970	16970	16970	16970	0
113	20241016	173700	606016060	16970	16970	16970	16970	0
114	20241016	173600	606016060	16970	16970	16970	16970	0
115	20241016	173500	606016060	16970	16970	16970	16970	0
116	20241016	173400	606016060	16970	16970	16970	16970	0
117	20241016	173300	606016060	16970	16970	16970	16970	0
118	20241016	173200	606016060	16970	16970	16970	16970	0
119	20241016	173100	606016060	16970	16970	16970	16970	0
120	20241016	173000	606016060	16970	16970	16970	16970	0
121	20241016	172900	606016060	16970	16970	16970	16970	0
122	20241016	172800	606016060	16970	16970	16970	16970	3414
123	20241016	172700	606016060	16970	16970	16970	16970	0
124	20241016	172600	606016060	16970	16970	16970	16970	0
125	20241016	172500	606016060	16970	16970	16970	16970	0
126	20241016	172400	606016060	16970	16970	16970	16970	0
127	20241016	172300	606016060	16970	16970	16970	16970	0
128	20241016	172200	606016060	16970	16970	16970	16970	0
129	20241016	172100	606016060	16970	16970	16970	16970	0
130	20241016	172000	606016060	16970	16970	16970	16970	0
131	20241016	171900	606016060	16970	16970	16970	16970	0
132	20241016	171800	606016060	16970	16970	16970	16970	0
133	20241016	171700	606016060	16970	16970	16970	16970	0
134	20241016	171600	606016060	16970	16970	16970	16970	0
135	20241016	171500	606016060	16970	16970	16970	16970	0
136	20241016	171400	606016060	16970	16970	16970	16970	0
137	20241016	171300	606016060	16970	16970	16970	16970	0
138	20241016	171200	606016060	16970	16970	16970	16970	0
139	20241016	171100	606016060	16970	16970	16970	16970	0
140	20241016	171000	606016060	16970	16970	16970	16970	0
141	20241016	170900	606016060	16970	16970	16970	16970	0
142	20241016	170800	606016060	16970	16970	16970	16970	0
143	20241016	170700	606016060	16970	16970	16970	16970	0
144	20241016	170600	606016060	16970	16970	16970	16970	0
145	20241016	170500	606016060	16970	16970	16970	16970	0
146	20241016	170400	606016060	16970	16970	16970	16970	0
147	20241016	170300	606016060	16970	16970	16970	16970	0
148	20241016	170200	606016060	16970	16970	16970	16970	0
149	20241016	170100	606016060	16970	16970	16970	16970	0
150	20241016	170000	606016060	16970	16970	16970	16970	0
151	20241016	165900	606016060	16970	16970	16970	16970	0
152	20241016	165800	606016060	16970	16970	16970	16970	3414
153	20241016	165700	606016060	16970	16970	16970	16970	0
154	20241016	165600	606016060	16970	16970	16970	16970	0
155	20241016	165500	606016060	16970	16970	16970	16970	0
156	20241016	165400	606016060	16970	16970	16970	16970	0
157	20241016	165300	606016060	16970	16970	16970	16970	0
158	20241016	165200	606016060	16970	16970	16970	16970	0
159	20241016	165100	606016060	16970	16970	16970	16970	0
160	20241016	165000	606016060	16970	16970	16970	16970	0
161	20241016	164900	606016060	16970	16970	16970	16970	0
162	20241016	164800	606016060	16970	16970	16970	16970	0
163	20241016	164700	606016060	16970	16970	16970	16970	0
164	20241016	164600	606016060	16970	16970	16970	16970	0
165	20241016	164500	606016060	16970	16970	16970	16970	0
166	20241016	164400	606016060	16970	16970	16970	16970	0
167	20241016	164300	606016060	16970	16970	16970	16970	0
168	20241016	164200	606016060	16970	16970	16970	16970	0
169	20241016	164100	606016060	16970	16970	16970	16970	0
170	20241016	164000	606016060	16970	16970	16970	16970	0
171	20241016	163900	606016060	16970	16970	16970	16970	0
172	20241016	163800	606016060	16970	16970	16970	16970	0
173	20241016	163700	606016060	16970	16970	16970	16970	0
174	20241016	163600	606016060	16970	16970	16970	16970	0
175	20241016	163500	606016060	16970	16970	16970	16970	0
176	20241016	163400	606016060	16970	16970	16970	16970	0
177	20241016	163300	606016060	16970	16970	16970	16970	0
178	20241016	163200	606016060	16970	16970	16970	16970	0
179	20241016	163100	606016060	16970	16970	16970	16970	0
180	20241016	163000	606016060	16970	16970	16970	16970	0
181	20241016	162900	606016060	16970	16970	16970	16970	0
182	20241016	162800	606016060	16970	16970	16970	16970	3414
183	20241016	162700	606016060	16970	16970	16970	16970	0
184	20241016	162600	606016060	16970	16970	16970	16970	0
185	20241016	162500	606016060	16970	16970	16970	16970	0
186	20241016	162400	606016060	16970	16970	16970	16970	0
187	20241016	162300	606016060	16970	16970	16970	16970	0
188	20241016	162200	606016060	16970	16970	16970	16970	0
189	20241016	162100	606016060	16970	16970	16970	16970	0
190	20241016	162000	606016060	16970	16970	16970	16970	0
191	20241016	161900	606016060	16970	16970	16970	16970	0
192	20241016	161800	606016060	16970	16970	16970	16970	0
193	20241016	161700	606016060	16970	16970	16970	16970	0
194	20241016	161600	606016060	16970	16970	16970	16970	0
195	20241016	161500	606016060	16970	16970	16970	16970	0
196	20241016	161400	606016060	16970	16970	16970	16970	0
197	20241016	161300	606016060	16970	16970	16970	16970	0
198	20241016	161200	606016060	16970	16970	16970	16970	0
199	20241016	161100	606016060	16970	16970	16970	16970	0
200	20241016	161000	606016060	16970	16970	16970	16970	0
201	20241016	160900	606016060	16970	16970	16970	16970	0
202	20241016	160800	606016060	16970	16970	16970	16970	0
203	20241016	160700	606016060	16970	16970	16970	16970	0
204	20241016	160600	606016060	16970	16970	16970	16970	0
205	20241016	160500	606016060	16970	16970	16970	16970	0
206	20241016	160400	606016060	16970	16970	16970	16970	0
207	20241016	160300	606016060	16970	16970	16970	16970	0
208	20241016	160200	606016060	16970	16970	16970	16970	0
209	20241016	160100	606016060	16970	16970	16970	16970	0
210	20241016	160000	606016060	16970	16970	16970	16970	0
211	20241016	155900	606016060	16970	16970	16970	16970	0
212	20241016	155800	606016060	16970	16970	16970	16970	3414
213	20241016	155700	606016060	16970	16970	16970	16970	0
214	20241016	155600	606016060	16970	16970	16970	16970	0
215	20241016	155500	606016060	16970	16970	16970	16970	0
216	20241016	155400	606016060	16970	16970	16970	16970	0
217	20241016	155300	606016060	16970	16970	16970	16970	0
218	20241016	155200	606016060	16970	16970	16970	16970	0
219	20241016	155100	606016060	16970	16970	16970	16970	0
220	20241016	155000	606016060	16970	16970	16970	16970	0
221	20241016	154900	606016060	16970	16970	16970	16970	0
222	20241016	154800	606016060	16970	16970	16970	16970	0
223	20241016	154700	606016060	16970	16970	16970	16970	0
224	20241016	154600	606016060	16970	16970	16970	16970	0
225	20241016	154500	606016060	16970	16970	16970	16970	0
226	20241016	154400	606016060	16970	16970	16970	16970	0
227	20241016	154300	606016060	16970	16970	16970	16970	0
228	20241016	154200	606016060	16970	16970	16970	16970	0
229	20241016	154100	606016060	16970	16970	16970	16970	0
230	20241016	154000	606016060	16970	16970	16970	16970	0
231	20241016	153900	606016060	16970	16970	16970	16970	0
232	20241016	153800	606016060	16970	16970	16970	16970	0
233	20241016	153700	606016060	16970	16970	16970	16970	0
234	20241016	153600	606016060	16970	16970	16970	16970	0
235	20241016	153500	606016060	16970	16970	16970	16970	0
236	20241016	153400	606016060	16970	16970	16970	16970	0
237	20241016	153300	606016060	16970	16970	16970	16970	0
238	20241016	153200	606016060	16970	16970	16970	16970	0
239	20241016	153100	606016060	16970	16970	16970	16970	0
240	20241016	153000	606016060	16970	16970	16970	16970	3414
241	20241016	152900	548080480	16890	16890	16890	16890	0
242	20241016	152800	548080480	16890	16890	16890	16890	0
243	20241016	152700	548080480	16890	16890	16890	16890	0
244	20241016	152600	548080480	16890	16890	16890	16890	0
245	20241016	152500	548080480	16890	16890	16890	16890	0
246	20241016	152400	548080480	16890	16890	16890	16890	0
247	20241016	152300	548080480	16890	16890	16890	16890	0
248	20241016	152200	548080480	16890	16890	16890	16890	0
249	20241016	152100	548080480	16890	16890	16890	16890	0
250	20241016	152000	548080480	16890	16890	16890	16890	0
251	20241016	151900	548080480	16890	16900	16900	16890	38
252	20241016	151800	547438360	16890	16890	16890	16890	1
253	20241016	151700	547421470	16870	16870	16870	16870	0
254	20241016	151600	547421470	16870	16870	16870	16870	19
255	20241016	151500	547100940	16920	16900	16920	16900	54
256	20241016	151400	546187340	16900	16920	16920	16900	51
257	20241016	151300	545324440	16920	16920	16920	16920	5
258	20241016	151200	545239840	16920	16920	16920	16920	33
259	20241016	151100	544681480	16910	16890	16910	16850	85
260	20241016	151000	543248420	16890	16890	16900	16890	67
261	20241016	150900	542116630	16890	16870	16890	16870	29
262	20241016	150800	541627340	16870	16870	16870	16870	22
263	20241016	150700	541256200	16850	16850	16850	16850	1
264	20241016	150600	541239350	16850	16860	16860	16850	273
265	20241016	150500	536639160	16860	16860	16860	16850	102
266	20241016	150400	534919660	16860	16860	16860	16860	19
267	20241016	150300	534599320	16850	16850	16850	16850	5
268	20241016	150200	534515070	16860	16890	16890	16840	924
269	20241016	150100	518932870	16890	16890	16890	16890	47
270	20241016	150000	518139040	16880	16890	16890	16880	70
271	20241016	145900	516957430	16880	16880	16880	16880	4
272	20241016	145800	516889910	16880	16890	16890	16880	14
273	20241016	145700	516653540	16930	16930	16930	16930	0
274	20241016	145600	516653540	16930	16910	16930	16910	6
275	20241016	145500	516552050	16900	16900	16900	16900	14
276	20241016	145400	516315450	16920	16920	16920	16920	0
277	20241016	145300	516315450	16920	16860	16920	16860	71
278	20241016	145200	515116430	16860	16860	16860	16860	0
279	20241016	145100	515116430	16860	16850	16860	16850	30
280	20241016	145000	514610670	16830	16870	16870	16830	2913
281	20241016	144900	465544820	16880	16880	16880	16880	0
282	20241016	144800	465544820	16880	16870	16880	16870	41
283	20241016	144700	464852940	16860	16860	16860	16860	0
284	20241016	144600	464852940	16860	16860	16860	16860	1
285	20241016	144500	464836080	16880	16880	16880	16860	21
286	20241016	144400	464481800	16880	16880	16880	16880	8
287	20241016	144300	464346760	16860	16860	16860	16850	199
288	20241016	144200	460991840	16850	16870	16870	16850	255
289	20241016	144100	456693040	16870	16870	16870	16870	79
290	20241016	144000	455360310	16860	16870	16870	16860	189
291	20241016	143900	452172260	16860	16870	16870	16860	35
292	20241016	143800	451581920	16860	16880	16880	16860	150
293	20241016	143700	449051540	16880	16870	16880	16870	28
294	20241016	143600	448578990	16880	16880	16880	16870	21
295	20241016	143500	448224560	16870	16870	16870	16870	2
296	20241016	143400	448190820	16890	16880	16890	16870	8
297	20241016	143300	448055800	16870	16880	16880	16870	254
298	20241016	143200	443770760	16880	16880	16880	16880	0
299	20241016	143100	443770760	16880	16880	16880	16880	3
300	20241016	143000	443720120	16880	16880	16880	16880	0
301	20241016	142900	443720120	16880	16880	16880	16880	31
302	20241016	142800	443196840	16870	16880	16880	16870	8
303	20241016	142700	443061830	16870	16880	16880	16870	3
304	20241016	142600	443011210	16870	16870	16870	16870	0
305	20241016	142500	443011210	16870	16870	16870	16870	0
306	20241016	142400	443011210	16870	16870	16870	16870	0
307	20241016	142300	443011210	16870	16880	16930	16870	179
308	20241016	142200	439983840	16880	16880	16880	16880	0
309	20241016	142100	439983840	16880	16880	16880	16880	0
310	20241016	142000	439983840	16880	16880	16880	16880	4
311	20241016	141900	439916320	16880	16880	16880	16880	11
312	20241016	141800	439730640	16870	16870	16870	16870	4
313	20241016	141700	439663160	16870	16880	16880	16870	14
314	20241016	141600	439426890	16880	16880	16880	16880	0
315	20241016	141500	439426890	16880	16880	16880	16880	7
316	20241016	141400	439308730	16880	16880	16880	16880	5
317	20241016	141300	439224330	16880	16880	16880	16880	3
318	20241016	141200	439173690	16890	16890	16890	16890	3
319	20241016	141100	439123020	16890	16890	16890	16890	0
320	20241016	141000	439123020	16890	16890	16890	16890	10
321	20241016	140900	438954120	16920	16920	16920	16920	0
322	20241016	140800	438954120	16920	16920	16920	16920	0
323	20241016	140700	438954120	16920	16900	16920	16900	5
324	20241016	140600	438869600	16900	16900	16900	16900	1
325	20241016	140500	438852700	16900	16900	16900	16900	1
326	20241016	140400	438835800	16910	16910	16910	16910	1
327	20241016	140300	438818890	16880	16900	16910	16880	14
328	20241016	140200	438582330	16880	16880	16880	16880	0
329	20241016	140100	438582330	16880	16880	16880	16880	4
330	20241016	140000	438514810	16880	16880	16880	16880	0
331	20241016	135900	438514810	16880	16880	16880	16880	3
332	20241016	135800	438464170	16880	16880	16880	16880	5
333	20241016	135700	438379770	16870	16870	16870	16870	0
334	20241016	135600	438379770	16870	16870	16870	16870	7
335	20241016	135500	438261680	16870	16860	16870	16850	16
336	20241016	135400	437991870	16860	16860	16860	16860	0
337	20241016	135300	437991870	16860	16870	16870	16860	4
338	20241016	135200	437924410	16880	16880	16880	16880	0
339	20241016	135100	437924410	16880	16880	16880	16880	0
340	20241016	135000	437924410	16880	16880	16880	16880	4
341	20241016	134900	437856890	16890	16890	16890	16890	0
342	20241016	134800	437856890	16890	16870	16890	16870	5
343	20241016	134700	437772500	16840	16850	16850	16840	64
344	20241016	134600	436694480	16850	16850	16850	16850	12
345	20241016	134500	436492280	16840	16880	16880	16840	3661
346	20241016	134400	374770710	16880	16890	16890	16880	12
347	20241016	134300	374568100	16890	16890	16890	16890	0
348	20241016	134200	374568100	16890	16890	16890	16890	3
349	20241016	134100	374517430	16880	16920	16920	16880	1042
350	20241016	134000	356909760	16920	16920	16920	16920	0
351	20241016	133900	356909760	16920	16920	16920	16920	4
352	20241016	133800	356842080	16920	16920	16920	16920	23
353	20241016	133700	356452920	16920	16910	16920	16900	17
354	20241016	133600	356165490	16910	16910	16910	16900	28
355	20241016	133500	355692090	16900	16900	16900	16900	0
356	20241016	133400	355692090	16900	16910	16910	16900	64
357	20241016	133300	354610000	16910	16910	16910	16910	4
358	20241016	133200	354542360	16920	16920	16920	16920	3
359	20241016	133100	354491600	16910	16910	16910	16910	3
360	20241016	133000	354440870	16910	16930	16930	16910	28
361	20241016	132900	353966960	16910	16910	16910	16910	4
362	20241016	132800	353899320	16910	16910	16910	16910	0
363	20241016	132700	353899320	16910	16910	16910	16910	0
364	20241016	132600	353899320	16910	16910	16910	16910	0
365	20241016	132500	353899320	16910	16910	16910	16910	0
366	20241016	132400	353899320	16910	16910	16910	16910	0
367	20241016	132300	353899320	16910	16910	16910	16910	0
368	20241016	132200	353899320	16910	16920	16920	16910	25
369	20241016	132100	353476560	16910	16910	16910	16910	0
370	20241016	132000	353476560	16910	16910	16910	16910	0
371	20241016	131900	353476560	16910	16910	16910	16910	4
372	20241016	131800	353408920	16920	16930	16930	16920	36
373	20241016	131700	352799780	16920	16930	16930	16920	13
374	20241016	131600	352579720	16920	16920	16920	16920	0
375	20241016	131500	352579720	16920	16920	16920	16920	63
376	20241016	131400	351513760	16910	16910	16910	16910	0
377	20241016	131300	351513760	16910	16910	16910	16910	0
378	20241016	131200	351513760	16910	16910	16910	16910	0
379	20241016	131100	351513760	16910	16910	16910	16910	0
380	20241016	131000	351513760	16910	16910	16910	16910	0
381	20241016	130900	351513760	16910	16910	16910	16910	0
382	20241016	130800	351513760	16910	16910	16910	16910	0
383	20241016	130700	351513760	16910	16910	16910	16910	0
384	20241016	130600	351513760	16910	16910	16910	16910	0
385	20241016	130500	351513760	16910	16910	16910	16910	0
386	20241016	130400	351513760	16910	16910	16910	16910	0
387	20241016	130300	351513760	16910	16900	16910	16900	43
388	20241016	130200	350787010	16890	16900	16900	16890	360
389	20241016	130100	344703610	16900	16900	16900	16900	0
390	20241016	130000	344703610	16900	16900	16900	16900	8
391	20241016	125900	344568410	16900	16900	16900	16890	31
392	20241016	125800	344044580	16910	16910	16910	16910	0
393	20241016	125700	344044580	16910	16900	16910	16900	4
394	20241016	125600	343976960	16900	16900	16900	16900	0
395	20241016	125500	343976960	16900	16900	16900	16900	128
396	20241016	125400	341813760	16910	16910	16910	16910	2
397	20241016	125300	341779940	16910	16910	16910	16910	0
398	20241016	125200	341779940	16910	16910	16910	16910	55
399	20241016	125100	340849890	16900	16900	16900	16900	154
400	20241016	125000	338247290	16900	16900	16900	16900	2
401	20241016	124900	338213490	16900	16900	16900	16900	0
402	20241016	124800	338213490	16900	16900	16900	16900	239
403	20241016	124700	334174390	16900	16900	16900	16900	0
404	20241016	124600	334174390	16900	16900	16900	16900	0
405	20241016	124500	334174390	16900	16900	16900	16900	0
406	20241016	124400	334174390	16900	16900	16900	16900	0
407	20241016	124300	334174390	16900	16900	16900	16900	22
408	20241016	124200	333802590	16900	16900	16900	16900	0
409	20241016	124100	333802590	16900	16900	16900	16900	0
410	20241016	124000	333802590	16900	16910	16910	16900	127
411	20241016	123900	331655270	16910	16910	16910	16910	0
412	20241016	123800	331655270	16910	16910	16910	16910	0
413	20241016	123700	331655270	16910	16910	16910	16910	0
414	20241016	123600	331655270	16910	16920	16920	16910	109
415	20241016	123500	329811210	16920	16920	16920	16920	0
416	20241016	123400	329811210	16920	16920	16920	16920	0
417	20241016	123300	329811210	16920	16920	16920	16920	0
418	20241016	123200	329811210	16920	16920	16920	16920	0
419	20241016	123100	329811210	16920	16920	16920	16920	0
420	20241016	123000	329811210	16920	16920	16920	16920	0
421	20241016	122900	329811210	16920	16920	16920	16920	0
422	20241016	122800	329811210	16920	16920	16920	16920	0
423	20241016	122700	329811210	16920	16920	16920	16920	0
424	20241016	122600	329811210	16920	16920	16920	16920	70
425	20241016	122500	328626810	16920	16920	16920	16920	25
426	20241016	122400	328203810	16910	16920	16920	16910	6
427	20241016	122300	328102340	16910	16910	16910	16910	125
428	20241016	122200	325988590	16910	16920	16920	16910	123
429	20241016	122100	323907720	16930	16940	16940	16930	245
430	20241016	122000	319758090	16930	16930	16930	16930	0
431	20241016	121900	319758090	16930	16930	16930	16930	0
432	20241016	121800	319758090	16930	16930	16930	16930	0
433	20241016	121700	319758090	16930	16930	16930	16930	0
434	20241016	121600	319758090	16930	16940	16950	16930	62
435	20241016	121500	318707540	16930	16930	16930	16930	0
436	20241016	121400	318707540	16930	16930	16930	16930	0
437	20241016	121300	318707540	16930	16930	16930	16930	0
438	20241016	121200	318707540	16930	16930	16930	16930	79
439	20241016	121100	317370070	16930	16930	16930	16930	0
440	20241016	121000	317370070	16930	16930	16930	16930	0
441	20241016	120900	317370070	16930	16930	16930	16930	0
442	20241016	120800	317370070	16930	16930	16930	16930	5
443	20241016	120700	317285420	16930	16930	16930	16930	0
444	20241016	120600	317285420	16930	16930	16930	16930	8
445	20241016	120500	317149980	16930	16930	16930	16930	1
446	20241016	120400	317133050	16930	16930	16930	16930	0
447	20241016	120300	317133050	16930	16930	16930	16930	0
448	20241016	120200	317133050	16930	16930	16930	16930	0
449	20241016	120100	317133050	16930	16930	16930	16930	10
450	20241016	120000	316963750	16920	16920	16920	16920	0
451	20241016	115900	316963750	16920	16930	16930	16920	281
452	20241016	115800	312207030	16930	16930	16930	16930	0
453	20241016	115700	312207030	16930	16930	16930	16930	0
454	20241016	115600	312207030	16930	16930	16930	16930	0
455	20241016	115500	312207030	16930	16940	16940	16930	53
456	20241016	115400	311309340	16950	16950	16950	16940	31
457	20241016	115300	310784020	16960	16960	16960	16960	41
458	20241016	115200	310088660	16960	16960	16960	16960	0
459	20241016	115100	310088660	16960	16960	16960	16960	5
460	20241016	115000	310003860	16960	16960	16960	16960	0
461	20241016	114900	310003860	16960	16960	16960	16960	0
462	20241016	114800	310003860	16960	16960	16960	16960	0
463	20241016	114700	310003860	16960	16960	16960	16960	1
464	20241016	114600	309986900	16930	16930	16930	16930	0
465	20241016	114500	309986900	16930	16930	16930	16930	0
466	20241016	114400	309986900	16930	16930	16930	16930	0
467	20241016	114300	309986900	16930	16930	16930	16930	0
468	20241016	114200	309986900	16930	16930	16930	16930	0
469	20241016	114100	309986900	16930	16940	16960	16930	74
470	20241016	114000	308732370	16930	16930	16930	16930	43
471	20241016	113900	308004380	16940	16940	16940	16940	0
472	20241016	113800	308004380	16940	16940	16940	16940	20
473	20241016	113700	307665580	16930	16930	16930	16930	27
474	20241016	113600	307208470	16930	16930	16930	16930	0
475	20241016	113500	307208470	16930	16930	16930	16930	0
476	20241016	113400	307208470	16930	16920	16930	16920	32
477	20241016	113300	306666730	16910	16910	16910	16910	0
478	20241016	113200	306666730	16910	16920	16920	16910	13
479	20241016	113100	306446870	16920	16920	16920	16920	4
480	20241016	113000	306379190	16910	16910	16910	16910	0
481	20241016	112900	306379190	16910	16910	16910	16910	0
482	20241016	112800	306379190	16910	16910	16910	16910	0
483	20241016	112700	306379190	16910	16920	16920	16910	25
484	20241016	112600	305956300	16910	16910	16910	16910	39
485	20241016	112500	305296810	16910	16910	16910	16910	3
486	20241016	112400	305246080	16900	16900	16900	16900	0
487	20241016	112300	305246080	16900	16900	16900	16900	0
488	20241016	112200	305246080	16900	16900	16900	16900	2
489	20241016	112100	305212280	16890	16890	16890	16890	0
490	20241016	112000	305212280	16890	16870	16890	16870	59
491	20241016	111900	304215810	16880	16880	16880	16880	36
492	20241016	111800	303608130	16880	16880	16880	16880	26
493	20241016	111700	303169250	16880	16880	16880	16880	39
494	20241016	111600	302510930	16870	16870	16870	16870	24
495	20241016	111500	302106050	16880	16870	16880	16870	281
496	20241016	111400	297362830	16870	16870	16870	16870	121
497	20241016	111300	295321560	16870	16870	16870	16870	16
498	20241016	111200	295051640	16870	16870	16870	16870	24
499	20241016	111100	294646760	16880	16880	16880	16880	9
500	20241016	111000	294494840	16880	16880	16880	16880	0
501	20241016	110900	294494840	16880	16880	16880	16880	0
502	20241016	110800	294494840	16880	16880	16880	16880	0
503	20241016	110700	294494840	16880	16880	16880	16880	0
504	20241016	110600	294494840	16880	16880	16880	16880	29
505	20241016	110500	294005320	16880	16880	16880	16880	1
506	20241016	110400	293988440	16880	16880	16880	16870	25
507	20241016	110300	293566510	16880	16880	16880	16880	3
508	20241016	110200	293515870	16870	16880	16880	16870	43
509	20241016	110100	292790080	16870	16870	16870	16870	0
510	20241016	110000	292790080	16870	16870	16870	16870	0
511	20241016	105900	292790080	16870	16880	16900	16870	111
512	20241016	105800	290914880	16880	16880	16880	16880	4
513	20241016	105700	290847360	16870	16870	16870	16870	5
514	20241016	105600	290763010	16890	16900	16900	16890	17
515	20241016	105500	290475730	16900	16900	16900	16900	0
516	20241016	105400	290475730	16900	16880	16900	16850	222
517	20241016	105300	286731640	16890	16890	16890	16890	1
518	20241016	105200	286714750	16890	16890	16890	16890	0
519	20241016	105100	286714750	16890	16890	16890	16890	9
520	20241016	105000	286562740	16890	16900	16900	16890	72
521	20241016	104900	285346010	16900	16900	16900	16900	1
522	20241016	104800	285329110	16860	16870	16870	16860	126
523	20241016	104700	283204690	16850	16850	16850	16850	0
524	20241016	104600	283204690	16850	16850	16850	16850	0
525	20241016	104500	283204690	16850	16850	16850	16850	0
526	20241016	104400	283204690	16850	16850	16850	16850	0
527	20241016	104300	283204690	16850	16850	16850	16850	0
528	20241016	104200	283204690	16850	16850	16850	16830	307
529	20241016	104100	278035120	16850	16850	16850	16830	989
530	20241016	104000	261378990	16850	16910	16910	16850	125
531	20241016	103900	259271570	16850	16850	16850	16850	0
532	20241016	103800	259271570	16850	16850	16850	16850	0
533	20241016	103700	259271570	16850	16850	16850	16850	1
534	20241016	103600	259254720	16840	16840	16840	16840	257
535	20241016	103500	254926840	16840	16860	16860	16840	672
536	20241016	103400	243604640	16850	16860	16860	16850	395
537	20241016	103300	236945400	16860	16890	16890	16850	2722
538	20241016	103200	191036310	16890	16890	16890	16890	0
539	20241016	103100	191036310	16890	16890	16890	16890	40
540	20241016	103000	190360710	16890	16890	16890	16890	0
541	20241016	102900	190360710	16890	16890	16890	16890	0
542	20241016	102800	190360710	16890	16930	16930	16890	240
543	20241016	102700	186304220	16940	16940	16940	16940	10
544	20241016	102600	186134820	16930	16930	16930	16930	0
545	20241016	102500	186134820	16930	16930	16930	16930	0
546	20241016	102400	186134820	16930	16930	16930	16930	0
547	20241016	102300	186134820	16930	16930	16930	16930	0
548	20241016	102200	186134820	16930	16930	16930	16930	0
549	20241016	102100	186134820	16930	16970	16970	16930	65
550	20241016	102000	185032360	16970	16970	16970	16970	0
551	20241016	101900	185032360	16970	16970	16970	16970	0
552	20241016	101800	185032360	16970	16970	16970	16970	0
553	20241016	101700	185032360	16970	17000	17000	16970	22
554	20241016	101600	184658780	16970	16970	16970	16970	0
555	20241016	101500	184658780	16970	16980	16980	16970	85
556	20241016	101400	183215740	16980	16980	16980	16980	0
557	20241016	101300	183215740	16980	16980	16980	16980	0
558	20241016	101200	183215740	16980	16980	16980	16980	0
559	20241016	101100	183215740	16980	16980	16980	16980	0
560	20241016	101000	183215740	16980	16980	16980	16980	2
561	20241016	100900	183181780	16980	16980	16980	16980	2
562	20241016	100800	183147820	17050	17050	17050	17050	0
563	20241016	100700	183147820	17050	17050	17050	17050	0
564	20241016	100600	183147820	17050	16960	17050	16960	40
565	20241016	100500	182468300	16950	16950	16950	16950	133
566	20241016	100400	180213950	16950	16940	16950	16940	11
567	20241016	100300	180027510	16950	16960	16960	16950	5
568	20241016	100200	179942720	16910	16900	16910	16900	295
569	20241016	100100	174954340	16900	16900	16900	16900	2
570	20241016	100000	174920540	16890	16890	16890	16890	0
571	20241016	095900	174920540	16890	16890	16890	16890	0
572	20241016	095800	174920540	16890	16890	16890	16890	1
573	20241016	095700	174903650	16880	16880	16880	16880	0
574	20241016	095600	174903650	16880	16880	16880	16880	5
575	20241016	095500	174819250	16870	16870	16870	16870	2
576	20241016	095400	174785510	16870	16880	16880	16870	156
577	20241016	095300	172153060	16870	16870	16870	16870	0
578	20241016	095200	172153060	16870	16870	16870	16870	0
579	20241016	095100	172153060	16870	16870	16870	16860	312
580	20241016	095000	166890120	16860	16860	16860	16860	0
581	20241016	094900	166890120	16860	16870	16870	16860	130
582	20241016	094800	164697280	16850	16850	16850	16850	0
583	20241016	094700	164697280	16850	16860	16860	16850	860
584	20241016	094600	150199750	16870	16870	16870	16860	198
585	20241016	094500	146860130	16870	16890	16890	16870	299
586	20241016	094400	141815320	16870	16880	16880	16870	893
587	20241016	094300	126745010	16880	16900	16900	16880	156
588	20241016	094200	124110660	16900	16910	16910	16900	3
589	20241016	094100	124059950	16890	16900	16910	16890	18
590	20241016	094000	123755790	16890	16890	16890	16890	151
591	20241016	093900	121205400	16890	16900	16900	16890	65
592	20241016	093800	120107270	16900	16900	16900	16900	57
593	20241016	093700	119143970	16890	16900	16900	16890	84
594	20241016	093600	117725190	16900	16900	16900	16900	0
595	20241016	093500	117725190	16900	16900	16900	16900	3
596	20241016	093400	117674490	16890	16880	16890	16870	254
597	20241016	093300	113386490	16870	16880	16880	16870	50
598	20241016	093200	112542590	16870	16880	16880	16870	165
599	20241016	093100	109758040	16890	16880	16890	16870	100
600	20241016	093000	108070000	16880	16880	16880	16870	571
601	20241016	092900	98433300	16880	16890	16890	16880	67
602	20241016	092800	97302130	16890	16890	16890	16890	0
603	20241016	092700	97302130	16890	16890	16890	16880	248
604	20241016	092600	93114690	16880	16880	16880	16880	0
605	20241016	092500	93114690	16880	16890	16890	16880	277
606	20241016	092400	88437120	16890	16900	16900	16890	43
607	20241016	092300	87710460	16890	16890	16890	16890	0
608	20241016	092200	87710460	16890	16910	16910	16890	171
609	20241016	092100	84820230	16910	16910	16910	16910	5
610	20241016	092000	84735680	16900	16900	16900	16900	12
611	20241016	091900	84532880	16890	16900	16900	16890	873
612	20241016	091800	69781710	16900	16930	16930	16900	159
613	20241016	091700	67093740	16910	16910	16910	16910	11
614	20241016	091600	66907730	16940	16930	16940	16930	10
615	20241016	091500	66738410	16900	16910	16910	16900	77
616	20241016	091400	65436360	16910	16910	16910	16910	20
617	20241016	091300	65098160	16910	16910	16910	16910	1
618	20241016	091200	65081250	16900	16950	16950	16900	516
619	20241016	091100	56357700	16920	16930	16930	16910	581
620	20241016	091000	46528910	16920	16960	16960	16920	178
621	20241016	090900	43515700	16930	16930	16930	16930	25
622	20241016	090800	43092450	16930	16960	16960	16920	653
623	20241016	090700	32025830	16960	16980	16990	16950	356
624	20241016	090600	25984760	16980	16970	16980	16970	157
625	20241016	090500	23319400	17040	16970	17040	16970	51
626	20241016	090400	22453860	16970	16970	16970	16970	82
627	20241016	090300	21062320	16960	17100	17100	16960	25
628	20241016	090200	20637910	16960	16940	17100	16940	228
629	20241016	090100	16772310	16950	17060	17130	16950	806
630	20241016	090000	3062040	17060	17120	17120	17060	179