KissMeData/045100/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192900	267299390	16950	16950	16950	16950	173
3	20241018	192800	267299390	16950	16950	16950	16950	0
4	20241018	192700	267299390	16950	16950	16950	16950	0
5	20241018	192600	267299390	16950	16950	16950	16950	0
6	20241018	192500	267299390	16950	16950	16950	16950	0
7	20241018	192400	267299390	16950	16950	16950	16950	0
8	20241018	192300	267299390	16950	16950	16950	16950	0
9	20241018	192200	267299390	16950	16950	16950	16950	0
10	20241018	192100	267299390	16950	16950	16950	16950	0
11	20241018	192000	267299390	16950	16950	16950	16950	0
12	20241018	191900	267299390	16950	16950	16950	16950	0
13	20241018	191800	267299390	16950	16950	16950	16950	0
14	20241018	191700	267299390	16950	16950	16950	16950	0
15	20241018	191600	267299390	16950	16950	16950	16950	0
16	20241018	191500	267299390	16950	16950	16950	16950	0
17	20241018	191400	267299390	16950	16950	16950	16950	0
18	20241018	191300	267299390	16950	16950	16950	16950	0
19	20241018	191200	267299390	16950	16950	16950	16950	0
20	20241018	191100	267299390	16950	16950	16950	16950	0
21	20241018	191000	267299390	16950	16950	16950	16950	0
22	20241018	190900	267299390	16950	16950	16950	16950	0
23	20241018	190800	267299390	16950	16950	16950	16950	0
24	20241018	190700	267299390	16950	16950	16950	16950	0
25	20241018	190600	267299390	16950	16950	16950	16950	0
26	20241018	190500	267299390	16950	16950	16950	16950	0
27	20241018	190400	267299390	16950	16950	16950	16950	0
28	20241018	190300	267299390	16950	16950	16950	16950	0
29	20241018	190200	267299390	16950	16950	16950	16950	0
30	20241018	190100	267299390	16950	16950	16950	16950	0
31	20241018	190000	267299390	16950	16950	16950	16950	0
32	20241018	185900	267299390	16950	16950	16950	16950	173
33	20241018	185800	267299390	16950	16950	16950	16950	0
34	20241018	185700	267299390	16950	16950	16950	16950	0
35	20241018	185600	267299390	16950	16950	16950	16950	0
36	20241018	185500	267299390	16950	16950	16950	16950	0
37	20241018	185400	267299390	16950	16950	16950	16950	0
38	20241018	185300	267299390	16950	16950	16950	16950	0
39	20241018	185200	267299390	16950	16950	16950	16950	0
40	20241018	185100	267299390	16950	16950	16950	16950	0
41	20241018	185000	267299390	16950	16950	16950	16950	0
42	20241018	184900	267299390	16950	16950	16950	16950	0
43	20241018	184800	267299390	16950	16950	16950	16950	0
44	20241018	184700	267299390	16950	16950	16950	16950	0
45	20241018	184600	267299390	16950	16950	16950	16950	0
46	20241018	184500	267299390	16950	16950	16950	16950	0
47	20241018	184400	267299390	16950	16950	16950	16950	0
48	20241018	184300	267299390	16950	16950	16950	16950	0
49	20241018	184200	267299390	16950	16950	16950	16950	0
50	20241018	184100	267299390	16950	16950	16950	16950	0
51	20241018	184000	267299390	16950	16950	16950	16950	0
52	20241018	183900	267299390	16950	16950	16950	16950	0
53	20241018	183800	267299390	16950	16950	16950	16950	0
54	20241018	183700	267299390	16950	16950	16950	16950	0
55	20241018	183600	267299390	16950	16950	16950	16950	0
56	20241018	183500	267299390	16950	16950	16950	16950	0
57	20241018	183400	267299390	16950	16950	16950	16950	0
58	20241018	183300	267299390	16950	16950	16950	16950	0
59	20241018	183200	267299390	16950	16950	16950	16950	0
60	20241018	183100	267299390	16950	16950	16950	16950	0
61	20241018	183000	267299390	16950	16950	16950	16950	0
62	20241018	182900	267299390	16950	16950	16950	16950	173
63	20241018	182800	267299390	16950	16950	16950	16950	0
64	20241018	182700	267299390	16950	16950	16950	16950	0
65	20241018	182600	267299390	16950	16950	16950	16950	0
66	20241018	182500	267299390	16950	16950	16950	16950	0
67	20241018	182400	267299390	16950	16950	16950	16950	0
68	20241018	182300	267299390	16950	16950	16950	16950	0
69	20241018	182200	267299390	16950	16950	16950	16950	0
70	20241018	182100	267299390	16950	16950	16950	16950	0
71	20241018	182000	267299390	16950	16950	16950	16950	0
72	20241018	181900	267299390	16950	16950	16950	16950	0
73	20241018	181800	267299390	16950	16950	16950	16950	0
74	20241018	181700	267299390	16950	16950	16950	16950	0
75	20241018	181600	267299390	16950	16950	16950	16950	0
76	20241018	181500	267299390	16950	16950	16950	16950	0
77	20241018	181400	267299390	16950	16950	16950	16950	0
78	20241018	181300	267299390	16950	16950	16950	16950	0
79	20241018	181200	267299390	16950	16950	16950	16950	0
80	20241018	181100	267299390	16950	16950	16950	16950	0
81	20241018	181000	267299390	16950	16950	16950	16950	0
82	20241018	180900	267299390	16950	16950	16950	16950	0
83	20241018	180800	267299390	16950	16950	16950	16950	0
84	20241018	180700	267299390	16950	16950	16950	16950	0
85	20241018	180600	267299390	16950	16950	16950	16950	0
86	20241018	180500	267299390	16950	16950	16950	16950	0
87	20241018	180400	267299390	16950	16950	16950	16950	0
88	20241018	180300	267299390	16950	16950	16950	16950	0
89	20241018	180200	267299390	16950	16950	16950	16950	0
90	20241018	180100	267299390	16950	16950	16950	16950	0
91	20241018	180000	267299390	16950	16950	16950	16950	0
92	20241018	175900	267299390	16950	16950	16950	16950	173
93	20241018	175800	267299390	16950	16950	16950	16950	0
94	20241018	175700	267299390	16950	16950	16950	16950	0
95	20241018	175600	267299390	16950	16950	16950	16950	0
96	20241018	175500	267299390	16950	16950	16950	16950	0
97	20241018	175400	267299390	16950	16950	16950	16950	0
98	20241018	175300	267299390	16950	16950	16950	16950	0
99	20241018	175200	267299390	16950	16950	16950	16950	0
100	20241018	175100	267299390	16950	16950	16950	16950	0
101	20241018	175000	267299390	16950	16950	16950	16950	0
102	20241018	174900	267299390	16950	16950	16950	16950	0
103	20241018	174800	267299390	16950	16950	16950	16950	0
104	20241018	174700	267299390	16950	16950	16950	16950	0
105	20241018	174600	267299390	16950	16950	16950	16950	0
106	20241018	174500	267299390	16950	16950	16950	16950	0
107	20241018	174400	267299390	16950	16950	16950	16950	0
108	20241018	174300	267299390	16950	16950	16950	16950	0
109	20241018	174200	267299390	16950	16950	16950	16950	0
110	20241018	174100	267299390	16950	16950	16950	16950	0
111	20241018	174000	267299390	16950	16950	16950	16950	0
112	20241018	173900	267299390	16950	16950	16950	16950	0
113	20241018	173800	267299390	16950	16950	16950	16950	0
114	20241018	173700	267299390	16950	16950	16950	16950	0
115	20241018	173600	267299390	16950	16950	16950	16950	0
116	20241018	173500	267299390	16950	16950	16950	16950	0
117	20241018	173400	267299390	16950	16950	16950	16950	0
118	20241018	173300	267299390	16950	16950	16950	16950	0
119	20241018	173200	267299390	16950	16950	16950	16950	0
120	20241018	173100	267299390	16950	16950	16950	16950	0
121	20241018	173000	267299390	16950	16950	16950	16950	0
122	20241018	172900	267299390	16950	16950	16950	16950	173
123	20241018	172800	267299390	16950	16950	16950	16950	0
124	20241018	172700	267299390	16950	16950	16950	16950	0
125	20241018	172600	267299390	16950	16950	16950	16950	0
126	20241018	172500	267299390	16950	16950	16950	16950	0
127	20241018	172400	267299390	16950	16950	16950	16950	0
128	20241018	172300	267299390	16950	16950	16950	16950	0
129	20241018	172200	267299390	16950	16950	16950	16950	0
130	20241018	172100	267299390	16950	16950	16950	16950	0
131	20241018	172000	267299390	16950	16950	16950	16950	0
132	20241018	171900	267299390	16950	16950	16950	16950	0
133	20241018	171800	267299390	16950	16950	16950	16950	0
134	20241018	171700	267299390	16950	16950	16950	16950	0
135	20241018	171600	267299390	16950	16950	16950	16950	0
136	20241018	171500	267299390	16950	16950	16950	16950	0
137	20241018	171400	267299390	16950	16950	16950	16950	0
138	20241018	171300	267299390	16950	16950	16950	16950	0
139	20241018	171200	267299390	16950	16950	16950	16950	0
140	20241018	171100	267299390	16950	16950	16950	16950	0
141	20241018	171000	267299390	16950	16950	16950	16950	0
142	20241018	170900	267299390	16950	16950	16950	16950	0
143	20241018	170800	267299390	16950	16950	16950	16950	0
144	20241018	170700	267299390	16950	16950	16950	16950	0
145	20241018	170600	267299390	16950	16950	16950	16950	0
146	20241018	170500	267299390	16950	16950	16950	16950	0
147	20241018	170400	267299390	16950	16950	16950	16950	0
148	20241018	170300	267299390	16950	16950	16950	16950	0
149	20241018	170200	267299390	16950	16950	16950	16950	0
150	20241018	170100	267299390	16950	16950	16950	16950	0
151	20241018	170000	267299390	16950	16950	16950	16950	0
152	20241018	165900	267299390	16950	16950	16950	16950	173
153	20241018	165800	267299390	16950	16950	16950	16950	0
154	20241018	165700	267299390	16950	16950	16950	16950	0
155	20241018	165600	267299390	16950	16950	16950	16950	0
156	20241018	165500	267299390	16950	16950	16950	16950	0
157	20241018	165400	267299390	16950	16950	16950	16950	0
158	20241018	165300	267299390	16950	16950	16950	16950	0
159	20241018	165200	267299390	16950	16950	16950	16950	0
160	20241018	165100	267299390	16950	16950	16950	16950	0
161	20241018	165000	267299390	16950	16950	16950	16950	0
162	20241018	164900	267299390	16950	16950	16950	16950	0
163	20241018	164800	267299390	16950	16950	16950	16950	0
164	20241018	164700	267299390	16950	16950	16950	16950	0
165	20241018	164600	267299390	16950	16950	16950	16950	0
166	20241018	164500	267299390	16950	16950	16950	16950	0
167	20241018	164400	267299390	16950	16950	16950	16950	0
168	20241018	164300	267299390	16950	16950	16950	16950	0
169	20241018	164200	267299390	16950	16950	16950	16950	0
170	20241018	164100	267299390	16950	16950	16950	16950	0
171	20241018	164000	267299390	16950	16950	16950	16950	0
172	20241018	163900	267299390	16950	16950	16950	16950	0
173	20241018	163800	267299390	16950	16950	16950	16950	0
174	20241018	163700	267299390	16950	16950	16950	16950	0
175	20241018	163600	267299390	16950	16950	16950	16950	0
176	20241018	163500	267299390	16950	16950	16950	16950	0
177	20241018	163400	267299390	16950	16950	16950	16950	0
178	20241018	163300	267299390	16950	16950	16950	16950	0
179	20241018	163200	267299390	16950	16950	16950	16950	0
180	20241018	163100	267299390	16950	16950	16950	16950	0
181	20241018	163000	267299390	16950	16950	16950	16950	0
182	20241018	162900	267299390	16950	16950	16950	16950	173
183	20241018	162800	267299390	16950	16950	16950	16950	0
184	20241018	162700	267299390	16950	16950	16950	16950	0
185	20241018	162600	267299390	16950	16950	16950	16950	0
186	20241018	162500	267299390	16950	16950	16950	16950	0
187	20241018	162400	267299390	16950	16950	16950	16950	0
188	20241018	162300	267299390	16950	16950	16950	16950	0
189	20241018	162200	267299390	16950	16950	16950	16950	0
190	20241018	162100	267299390	16950	16950	16950	16950	0
191	20241018	162000	267299390	16950	16950	16950	16950	0
192	20241018	161900	267299390	16950	16950	16950	16950	0
193	20241018	161800	267299390	16950	16950	16950	16950	0
194	20241018	161700	267299390	16950	16950	16950	16950	0
195	20241018	161600	267299390	16950	16950	16950	16950	0
196	20241018	161500	267299390	16950	16950	16950	16950	0
197	20241018	161400	267299390	16950	16950	16950	16950	0
198	20241018	161300	267299390	16950	16950	16950	16950	0
199	20241018	161200	267299390	16950	16950	16950	16950	0
200	20241018	161100	267299390	16950	16950	16950	16950	0
201	20241018	161000	267299390	16950	16950	16950	16950	0
202	20241018	160900	267299390	16950	16950	16950	16950	0
203	20241018	160800	267299390	16950	16950	16950	16950	0
204	20241018	160700	267299390	16950	16950	16950	16950	0
205	20241018	160600	267299390	16950	16950	16950	16950	0
206	20241018	160500	267299390	16950	16950	16950	16950	0
207	20241018	160400	267299390	16950	16950	16950	16950	0
208	20241018	160300	267299390	16950	16950	16950	16950	0
209	20241018	160200	267299390	16950	16950	16950	16950	0
210	20241018	160100	267299390	16950	16950	16950	16950	0
211	20241018	160000	267299390	16950	16950	16950	16950	0
212	20241018	155900	267299390	16950	16950	16950	16950	173
213	20241018	155800	267299390	16950	16950	16950	16950	0
214	20241018	155700	267299390	16950	16950	16950	16950	0
215	20241018	155600	267299390	16950	16950	16950	16950	0
216	20241018	155500	267299390	16950	16950	16950	16950	0
217	20241018	155400	267299390	16950	16950	16950	16950	0
218	20241018	155300	267299390	16950	16950	16950	16950	0
219	20241018	155200	267299390	16950	16950	16950	16950	0
220	20241018	155100	267299390	16950	16950	16950	16950	0
221	20241018	155000	267299390	16950	16950	16950	16950	0
222	20241018	154900	267299390	16950	16950	16950	16950	0
223	20241018	154800	267299390	16950	16950	16950	16950	0
224	20241018	154700	267299390	16950	16950	16950	16950	0
225	20241018	154600	267299390	16950	16950	16950	16950	0
226	20241018	154500	267299390	16950	16950	16950	16950	0
227	20241018	154400	267299390	16950	16950	16950	16950	0
228	20241018	154300	267299390	16950	16950	16950	16950	0
229	20241018	154200	267299390	16950	16950	16950	16950	0
230	20241018	154100	267299390	16950	16950	16950	16950	0
231	20241018	154000	267299390	16950	16950	16950	16950	0
232	20241018	153900	267299390	16950	16950	16950	16950	0
233	20241018	153800	267299390	16950	16950	16950	16950	0
234	20241018	153700	267299390	16950	16950	16950	16950	0
235	20241018	153600	267299390	16950	16950	16950	16950	0
236	20241018	153500	267299390	16950	16950	16950	16950	0
237	20241018	153400	267299390	16950	16950	16950	16950	0
238	20241018	153300	267299390	16950	16950	16950	16950	0
239	20241018	153200	267299390	16950	16950	16950	16950	0
240	20241018	153100	267299390	16950	16950	16950	16950	0
241	20241018	153000	267299390	16950	16950	16950	16950	173
242	20241018	152900	264367040	16910	16910	16910	16910	0
243	20241018	152800	264367040	16910	16910	16910	16910	0
244	20241018	152700	264367040	16910	16910	16910	16910	0
245	20241018	152600	264367040	16910	16910	16910	16910	0
246	20241018	152500	264367040	16910	16910	16910	16910	0
247	20241018	152400	264367040	16910	16910	16910	16910	0
248	20241018	152300	264367040	16910	16910	16910	16910	0
249	20241018	152200	264367040	16910	16910	16910	16910	0
250	20241018	152100	264367040	16910	16910	16910	16910	0
251	20241018	152000	264367040	16910	16910	16910	16910	0
252	20241018	151900	264367040	16910	16890	16910	16880	78
253	20241018	151800	263050180	16900	16900	16900	16900	10
254	20241018	151700	262881180	16890	16890	16890	16890	8
255	20241018	151600	262746060	16900	16900	16900	16900	28
256	20241018	151500	262272860	16910	16910	16910	16910	10
257	20241018	151400	262103760	16920	16910	16920	16910	14
258	20241018	151300	261867010	16900	16900	16900	16900	19
259	20241018	151200	261545910	16900	16900	16900	16900	75
260	20241018	151100	260278410	16900	16900	16900	16900	150
261	20241018	151000	257743410	16890	16890	16900	16890	24
262	20241018	150900	257337980	16890	16890	16890	16890	10
263	20241018	150800	257169080	16890	16890	16890	16890	47
264	20241018	150700	256375250	16900	16900	16900	16900	0
265	20241018	150600	256375250	16900	16890	16900	16890	24
266	20241018	150500	255969800	16890	16900	16900	16890	10
267	20241018	150400	255800890	16900	16890	16900	16890	19
268	20241018	150300	255479880	16890	16890	16890	16890	10
269	20241018	150200	255310980	16900	16900	16900	16900	1
270	20241018	150100	255294080	16900	16890	16900	16890	11
271	20241018	150000	255108230	16890	16890	16890	16890	10
272	20241018	145900	254939330	16890	16890	16890	16890	0
273	20241018	145800	254939330	16890	16890	16890	16890	0
274	20241018	145700	254939330	16890	16890	16890	16890	46
275	20241018	145600	254162390	16890	16890	16890	16890	0
276	20241018	145500	254162390	16890	16890	16890	16890	0
277	20241018	145400	254162390	16890	16890	16890	16890	0
278	20241018	145300	254162390	16890	16890	16890	16890	0
279	20241018	145200	254162390	16890	16890	16890	16890	21
280	20241018	145100	253807700	16880	16880	16880	16880	0
281	20241018	145000	253807700	16880	16880	16880	16880	0
282	20241018	144900	253807700	16880	16880	16880	16880	0
283	20241018	144800	253807700	16880	16880	16880	16880	0
284	20241018	144700	253807700	16880	16880	16880	16880	0
285	20241018	144600	253807700	16880	16870	16880	16870	113
286	20241018	144500	251900580	16860	16870	16870	16860	5
287	20241018	144400	251816240	16870	16870	16870	16870	47
288	20241018	144300	251023350	16870	16870	16870	16870	13
289	20241018	144200	250804040	16860	16860	16860	16860	6
290	20241018	144100	250702880	16860	16870	16870	16860	127
291	20241018	144000	248561590	16870	16870	16870	16870	15
292	20241018	143900	248308540	16870	16870	16870	16870	14
293	20241018	143800	248072360	16870	16870	16870	16870	2
294	20241018	143700	248038620	16870	16870	16870	16870	6
295	20241018	143600	247937400	16870	16870	16870	16870	4
296	20241018	143500	247869920	16870	16860	16870	16860	22
297	20241018	143400	247498830	16870	16880	16880	16870	51
298	20241018	143300	246638450	16860	16860	16860	16860	5
299	20241018	143200	246554150	16860	16860	16860	16860	42
300	20241018	143100	245846030	16860	16860	16860	16860	6
301	20241018	143000	245744870	16860	16860	16860	16860	7
302	20241018	142900	245626850	16860	16860	16860	16860	0
303	20241018	142800	245626850	16860	16860	16860	16860	6
304	20241018	142700	245525690	16860	16860	16860	16860	3
305	20241018	142600	245475110	16880	16870	16880	16870	79
306	20241018	142500	244141860	16860	16860	16860	16860	8
307	20241018	142400	244006980	16860	16860	16860	16860	2
308	20241018	142300	243973260	16860	16860	16860	16860	6
309	20241018	142200	243872100	16860	16870	16870	16860	10
310	20241018	142100	243703450	16870	16870	16870	16870	2
311	20241018	142000	243669710	16860	16860	16860	16860	7
312	20241018	141900	243551690	16860	16860	16860	16860	16
313	20241018	141800	243281930	16870	16850	16870	16850	16
314	20241018	141700	243012070	16860	16860	16860	16860	218
315	20241018	141600	239336590	16860	16860	16860	16850	157
316	20241018	141500	236690980	16860	16860	16860	16860	9
317	20241018	141400	236539240	16860	16850	16860	16850	17
318	20241018	141300	236252670	16850	16860	16860	16850	63
319	20241018	141200	235190520	16860	16850	16860	16850	10
320	20241018	141100	235021960	16850	16850	16850	16850	4
321	20241018	141000	234954560	16850	16850	16850	16850	8
322	20241018	140900	234819760	16860	16860	16860	16860	2
323	20241018	140800	234786040	16860	16850	16860	16850	17
324	20241018	140700	234499440	16850	16860	16860	16850	3
325	20241018	140600	234448880	16850	16850	16860	16850	5
326	20241018	140500	234364620	16850	16850	16850	16850	4
327	20241018	140400	234297220	16850	16870	16870	16850	625
328	20241018	140300	223764250	16860	16860	16860	16860	7
329	20241018	140200	223646230	16860	16890	16890	16860	1081
330	20241018	140100	205406250	16890	16890	16890	16890	9
331	20241018	140000	205254240	16890	16890	16890	16890	329
332	20241018	135900	199697430	16890	16890	16890	16890	6
333	20241018	135800	199596090	16890	16890	16890	16890	9
334	20241018	135700	199444080	16890	16890	16890	16890	2
335	20241018	135600	199410300	16900	16900	16900	16900	48
336	20241018	135500	198599100	16900	16900	16900	16900	2
337	20241018	135400	198565300	16910	16900	16910	16900	4
338	20241018	135300	198497690	16900	16900	16900	16900	4
339	20241018	135200	198430090	16910	16900	16910	16900	5
340	20241018	135100	198345580	16900	16910	16910	16900	14
341	20241018	135000	198108870	16900	16900	16900	16900	5
342	20241018	134900	198024370	16900	16890	16900	16890	29
343	20241018	134800	197534290	16890	16900	16900	16890	125
344	20241018	134700	195422920	16890	16890	16890	16890	4
345	20241018	134600	195355360	16890	16880	16890	16880	508
346	20241018	134500	186779620	16880	16880	16880	16880	6
347	20241018	134400	186678340	16880	16880	16880	16880	13
348	20241018	134300	186458900	16880	16880	16880	16880	0
349	20241018	134200	186458900	16880	16880	16880	16880	12
350	20241018	134100	186256340	16880	16880	16880	16880	9
351	20241018	134000	186104420	16880	16880	16880	16880	5
352	20241018	133900	186020020	16880	16880	16880	16880	13
353	20241018	133800	185800580	16880	16880	16880	16880	2
354	20241018	133700	185766820	16890	16890	16890	16890	0
355	20241018	133600	185766820	16890	16900	16900	16890	246
356	20241018	133500	181609600	16900	16900	16900	16900	5
357	20241018	133400	181525100	16900	16900	16900	16900	13
358	20241018	133300	181305400	16900	16900	16900	16900	34
359	20241018	133200	180730800	16900	16900	16900	16900	2
360	20241018	133100	180697000	16900	16900	16900	16900	111
361	20241018	133000	178821100	16910	16910	16910	16910	11
362	20241018	132900	178635090	16900	16900	16900	16900	31
363	20241018	132800	178111190	16920	16920	16920	16920	0
364	20241018	132700	178111190	16920	16900	16920	16900	14
365	20241018	132600	177874370	16900	16900	16900	16900	5
366	20241018	132500	177789870	16900	16900	16930	16900	11
367	20241018	132400	177603730	16900	16900	16900	16900	5
368	20241018	132300	177519230	16930	16910	16930	16910	30
369	20241018	132200	177011780	16910	16900	16910	16900	9
370	20241018	132100	176859640	16910	16910	16910	16910	12
371	20241018	132000	176656720	16900	16910	16910	16900	9
372	20241018	131900	176504540	16910	16910	16910	16910	3
373	20241018	131800	176453810	16910	16900	16910	16900	120
374	20241018	131700	174425650	16900	16890	16900	16890	65
375	20241018	131600	173327350	16900	16900	16900	16900	1
376	20241018	131500	173310450	16900	16890	16900	16890	6
377	20241018	131400	173209090	16890	16880	16890	16880	24
378	20241018	131300	172803770	16880	16880	16880	16880	2
379	20241018	131200	172770010	16880	16880	16880	16880	9
380	20241018	131100	172618090	16880	16880	16880	16880	2
381	20241018	131000	172584330	16890	16890	16890	16890	20
382	20241018	130900	172246530	16880	16880	16880	16880	6
383	20241018	130800	172145250	16890	16890	16890	16890	1
384	20241018	130700	172128360	16880	16880	16880	16880	14
385	20241018	130600	171892040	16880	16880	16880	16880	2
386	20241018	130500	171858280	16880	16880	16880	16880	6
387	20241018	130400	171757000	16880	16880	16880	16880	11
388	20241018	130300	171571320	16880	16880	16880	16880	0
389	20241018	130200	171571320	16880	16880	16880	16880	9
390	20241018	130100	171419400	16880	16880	16880	16880	31
391	20241018	130000	170896120	16880	16880	16880	16880	3
392	20241018	125900	170845480	16880	16880	16880	16880	12
393	20241018	125800	170642920	16880	16880	16880	16880	13
394	20241018	125700	170423480	16880	16880	16880	16880	11
395	20241018	125600	170237800	16880	16880	16880	16880	4
396	20241018	125500	170170280	16880	16880	16880	16880	12
397	20241018	125400	169967720	16880	16880	16880	16880	2
398	20241018	125300	169933960	16880	16880	16880	16880	12
399	20241018	125200	169731400	16880	16880	16880	16880	43
400	20241018	125100	169005560	16880	16880	16880	16880	4
401	20241018	125000	168938040	16880	16880	16880	16880	205
402	20241018	124900	165477640	16880	16890	16890	16880	7
403	20241018	124800	165359470	16880	16890	16890	16880	180
404	20241018	124700	162320270	16900	16890	16900	16890	7
405	20241018	124600	162202010	16890	16890	16890	16890	125
406	20241018	124500	160090760	16890	16890	16890	16890	68
407	20241018	124400	158942240	16890	16890	16890	16890	20
408	20241018	124300	158604440	16900	16900	16900	16890	28
409	20241018	124200	158131490	16890	16900	16900	16890	15
410	20241018	124100	157878020	16890	16890	16890	16890	6
411	20241018	124000	157776680	16890	16890	16890	16890	13
412	20241018	123900	157557110	16890	16890	16890	16890	17
413	20241018	123800	157269980	16890	16890	16890	16890	9
414	20241018	123700	157117970	16890	16890	16890	16890	10
415	20241018	123600	156949070	16890	16890	16890	16890	8
416	20241018	123500	156813950	16890	16890	16890	16890	5
417	20241018	123400	156729500	16890	16890	16890	16890	11
418	20241018	123300	156543710	16890	16890	16890	16890	5
419	20241018	123200	156459260	16890	16900	16900	16890	127
420	20241018	123100	154314000	16900	16900	16900	16900	107
421	20241018	123000	152505700	16900	16900	16900	16900	3
422	20241018	122900	152455000	16900	16910	16910	16900	30
423	20241018	122800	151947950	16910	16910	16910	16910	5
424	20241018	122700	151863400	16910	16910	16910	16910	2
425	20241018	122600	151829580	16910	16910	16910	16910	8
426	20241018	122500	151694300	16910	16910	16910	16910	6
427	20241018	122400	151592840	16920	16910	16920	16910	49
428	20241018	122300	150764240	16900	16890	16900	16890	59
429	20241018	122200	149767160	16890	16890	16890	16890	2
430	20241018	122100	149733380	16890	16890	16890	16890	5
431	20241018	122000	149648930	16900	16900	16900	16900	66
432	20241018	121900	148533530	16900	16900	16900	16900	7
433	20241018	121800	148415230	16900	16900	16900	16900	10
434	20241018	121700	148246230	16900	16900	16900	16900	2
435	20241018	121600	148212430	16900	16900	16900	16900	11
436	20241018	121500	148026530	16900	16900	16900	16900	5
437	20241018	121400	147942030	16900	16890	16900	16890	13
438	20241018	121300	147722400	16900	16890	16900	16890	25
439	20241018	121200	147300010	16890	16890	16890	16890	4
440	20241018	121100	147232450	16890	16890	16890	16890	16
441	20241018	121000	146962210	16890	16890	16890	16890	2
442	20241018	120900	146928430	16890	16890	16890	16890	5
443	20241018	120800	146843980	16890	16890	16890	16890	16
444	20241018	120700	146573740	16890	16890	16890	16890	2
445	20241018	120600	146539960	16890	16890	16890	16890	18
446	20241018	120500	146235940	16890	16890	16890	16890	3
447	20241018	120400	146185270	16890	16910	16910	16890	376
448	20241018	120300	139830800	16910	16910	16910	16910	2
449	20241018	120200	139796980	16910	16910	16910	16910	2
450	20241018	120100	139763160	16910	16910	16910	16910	0
451	20241018	120000	139763160	16910	16910	16910	16910	0
452	20241018	115900	139763160	16910	16910	16910	16910	11
453	20241018	115800	139577150	16910	16910	16910	16910	10
454	20241018	115700	139408050	16910	16910	16910	16910	10
455	20241018	115600	139238950	16910	16910	16910	16910	58
456	20241018	115500	138258170	16900	16900	16900	16900	69
457	20241018	115400	137092070	16910	16910	16910	16910	19
458	20241018	115300	136770780	16910	16910	16910	16910	11
459	20241018	115200	136584770	16920	16920	16920	16920	1
460	20241018	115100	136567850	16900	16900	16900	16900	10
461	20241018	115000	136398850	16910	16910	16910	16910	10
462	20241018	114900	136229750	16910	16910	16910	16910	11
463	20241018	114800	136043740	16910	16910	16910	16910	10
464	20241018	114700	135874640	16910	16900	16910	16900	77
465	20241018	114600	134572850	16900	16900	16900	16900	11
466	20241018	114500	134386950	16900	16900	16900	16900	1
467	20241018	114400	134370050	16900	16910	16910	16900	85
468	20241018	114300	132932800	16910	16910	16910	16910	10
469	20241018	114200	132763700	16910	16910	16910	16910	24
470	20241018	114100	132357860	16910	16910	16910	16910	10
471	20241018	114000	132188760	16910	16910	16910	16910	10
472	20241018	113900	132019660	16910	16910	16910	16910	11
473	20241018	113800	131833650	16910	16910	16910	16910	10
474	20241018	113700	131664550	16910	16910	16910	16910	0
475	20241018	113600	131664550	16910	16920	16920	16910	70
476	20241018	113500	130480250	16910	16920	16920	16910	31
477	20241018	113400	129955840	16920	16930	16930	16920	168
478	20241018	113300	127112470	16940	16940	16940	16930	12
479	20241018	113200	126909290	16940	16940	16940	16940	87
480	20241018	113100	125435510	16950	16960	16960	16950	344
481	20241018	113000	119603230	16960	16960	16960	16960	10
482	20241018	112900	119433630	16970	16970	16970	16970	21
483	20241018	112800	119077260	16970	16970	16970	16970	7
484	20241018	112700	118958470	16970	16970	16970	16970	10
485	20241018	112600	118788770	16970	16960	16980	16960	31
486	20241018	112500	118262750	16960	16970	16970	16960	12
487	20241018	112400	118059140	16970	16970	16970	16970	131
488	20241018	112300	115836070	16960	16960	16960	16960	10
489	20241018	112200	115666470	16970	16970	16970	16970	0
490	20241018	112100	115666470	16970	16970	16970	16970	82
491	20241018	112000	114274930	16970	16980	16980	16970	19
492	20241018	111900	113952410	16980	16980	16980	16980	15
493	20241018	111800	113697710	16980	16990	16990	16980	39
494	20241018	111700	113035200	16990	16990	16990	16990	0
495	20241018	111600	113035200	16990	16980	16990	16980	37
496	20241018	111500	112406690	17000	17000	17000	17000	50
497	20241018	111400	111556690	17000	17000	17000	17000	0
498	20241018	111300	111556690	17000	17000	17000	17000	0
499	20241018	111200	111556690	17000	17000	17000	17000	0
500	20241018	111100	111556690	17000	17000	17000	17000	1
501	20241018	111000	111539690	16990	16990	16990	16990	0
502	20241018	110900	111539690	16990	16990	16990	16990	2
503	20241018	110800	111505710	16980	16980	16980	16980	109
504	20241018	110700	109654890	16980	17000	17000	16980	92
505	20241018	110600	108091940	17000	17000	17000	17000	20
506	20241018	110500	107751940	16990	16980	16990	16980	8
507	20241018	110400	107616030	16990	16990	16990	16990	2
508	20241018	110300	107582050	16990	16990	16990	16990	32
509	20241018	110200	107038370	16980	16980	16980	16980	0
510	20241018	110100	107038370	16980	16980	16980	16980	0
511	20241018	110000	107038370	16980	16990	16990	16980	11
512	20241018	105900	106851570	16980	16980	16980	16980	0
513	20241018	105800	106851570	16980	16980	16980	16980	17
514	20241018	105700	106562910	16990	16990	16990	16990	0
515	20241018	105600	106562910	16990	16990	16990	16990	11
516	20241018	105500	106376020	16950	16970	16970	16950	300
517	20241018	105400	101288360	16960	16960	16960	16960	0
518	20241018	105300	101288360	16960	16960	16960	16960	0
519	20241018	105200	101288360	16960	16990	16990	16960	202
520	20241018	105100	97860670	16990	16990	16990	16990	8
521	20241018	105000	97724750	16990	16990	16990	16990	9
522	20241018	104900	97571840	17000	17000	17000	17000	2
523	20241018	104800	97537840	17000	17000	17000	17000	0
524	20241018	104700	97537840	17000	17000	17000	17000	0
525	20241018	104600	97537840	17000	16990	17000	16990	16
526	20241018	104500	97265930	16990	16990	16990	16990	1
527	20241018	104400	97248940	16990	16980	16990	16980	12
528	20241018	104300	97045080	16990	16980	16990	16980	12
529	20241018	104200	96841290	16980	16980	16980	16980	0
530	20241018	104100	96841290	16980	16990	16990	16980	1783
531	20241018	104000	66548430	17000	16990	17000	16990	10
532	20241018	103900	66378510	16990	17020	17020	16990	76
533	20241018	103800	65086670	17020	17020	17020	17020	0
534	20241018	103700	65086670	17020	17020	17020	17020	0
535	20241018	103600	65086670	17020	17020	17020	17020	0
536	20241018	103500	65086670	17020	17010	17020	17010	10
537	20241018	103400	64916530	17000	17000	17000	17000	84
538	20241018	103300	63488530	17000	17000	17000	17000	11
539	20241018	103200	63301530	16990	16990	16990	16990	12
540	20241018	103100	63097650	17000	17000	17000	17000	0
541	20241018	103000	63097650	17000	16990	17000	16990	16
542	20241018	102900	62825760	16990	16990	16990	16990	0
543	20241018	102800	62825760	16990	16990	16990	16990	8
544	20241018	102700	62689840	16990	16990	16990	16990	100
545	20241018	102600	60990840	17000	17000	17000	17000	6
546	20241018	102500	60888840	16990	16990	16990	16990	7
547	20241018	102400	60769910	16990	16990	16990	16990	6
548	20241018	102300	60667970	16990	17000	17000	16990	6
549	20241018	102200	60566020	17000	16990	17000	16990	10
550	20241018	102100	60396100	16990	17000	17000	16990	5
551	20241018	102000	60311140	16990	17000	17000	16990	6
552	20241018	101900	60209180	17000	17010	17010	17000	245
553	20241018	101800	56043880	17010	17010	17010	17010	8
554	20241018	101700	55907800	17010	17010	17010	17010	8
555	20241018	101600	55771720	17010	17020	17020	17000	242
556	20241018	101500	51655520	17020	17020	17020	17020	0
557	20241018	101400	51655520	17020	17020	17020	17020	5
558	20241018	101300	51570420	17020	17020	17020	17020	10
559	20241018	101200	51400220	17020	17010	17020	17010	6
560	20241018	101100	51298150	17010	17010	17010	17010	9
561	20241018	101000	51145060	17010	17010	17010	17010	5
562	20241018	100900	51060010	17010	17010	17010	17010	8
563	20241018	100800	50923930	17000	17000	17000	17000	5
564	20241018	100700	50838930	17000	17010	17010	17000	46
565	20241018	100600	50056710	17010	17010	17010	17010	85
566	20241018	100500	48610860	17010	17010	17010	17010	6
567	20241018	100400	48508800	17010	17020	17020	17010	8
568	20241018	100300	48372690	17020	17020	17020	17020	2
569	20241018	100200	48338650	17030	17030	17030	17030	0
570	20241018	100100	48338650	17030	17030	17030	17030	4
571	20241018	100000	48270530	17020	17010	17020	17010	28
572	20241018	095900	47794030	17010	17010	17010	17010	7
573	20241018	095800	47674960	17010	17010	17010	17010	6
574	20241018	095700	47572900	17010	17010	17010	17010	9
575	20241018	095600	47419810	17000	17000	17000	17000	7
576	20241018	095500	47300810	17000	17000	17000	17000	35
577	20241018	095400	46705810	17000	17000	17000	17000	170
578	20241018	095300	43815810	17000	17000	17000	17000	47
579	20241018	095200	43016810	17000	17000	17000	17000	7
580	20241018	095100	42897810	17000	17000	17000	17000	7
581	20241018	095000	42778810	17000	17000	17000	17000	0
582	20241018	094900	42778810	17000	17000	17000	17000	54
583	20241018	094800	41860810	17000	17000	17000	17000	7
584	20241018	094700	41741810	17000	17000	17000	17000	23
585	20241018	094600	41350810	17000	17010	17010	17000	179
586	20241018	094500	38307130	17010	17010	17010	17010	5
587	20241018	094400	38222080	17020	17040	17040	17020	37
588	20241018	094300	37592300	17040	17040	17040	17040	0
589	20241018	094200	37592300	17040	17040	17040	17040	1
590	20241018	094100	37575260	17040	17040	17040	17040	11
591	20241018	094000	37387820	17030	17030	17030	17030	0
592	20241018	093900	37387820	17030	17030	17030	17030	14
593	20241018	093800	37149400	17030	17030	17030	17030	14
594	20241018	093700	36910980	17030	17030	17030	17030	7
595	20241018	093600	36791770	17030	17010	17030	17010	27
596	20241018	093500	36332160	17000	17000	17000	17000	7
597	20241018	093400	36213160	17020	17020	17020	17020	0
598	20241018	093300	36213160	17020	17020	17020	17020	0
599	20241018	093200	36213160	17020	17000	17020	17000	26
600	20241018	093100	35771020	17000	16990	17000	16990	58
601	20241018	093000	34785100	16990	17000	17000	16990	158
602	20241018	092900	32099850	17010	17060	17060	17010	494
603	20241018	092800	23687410	17060	17070	17070	17060	11
604	20241018	092700	23499720	17060	17060	17060	17060	0
605	20241018	092600	23499720	17060	17060	17060	17060	11
606	20241018	092500	23312060	17060	17060	17060	17060	17
607	20241018	092400	23022040	17060	17060	17060	17060	34
608	20241018	092300	22442000	17060	17060	17060	17060	0
609	20241018	092200	22442000	17060	17060	17060	17060	0
610	20241018	092100	22442000	17060	17060	17060	17060	29
611	20241018	092000	21947260	17050	17080	17080	17050	42
612	20241018	091900	21230560	17040	17040	17040	17040	0
613	20241018	091800	21230560	17040	17090	17090	17040	135
614	20241018	091700	18928190	17090	17090	17090	17090	18
615	20241018	091600	18620570	17090	17110	17110	17090	72
616	20241018	091500	17389340	17120	17120	17120	17120	21
617	20241018	091400	17029820	17120	17120	17120	17120	0
618	20241018	091300	17029820	17120	17120	17120	17120	0
619	20241018	091200	17029820	17120	17150	17150	17120	4
620	20241018	091100	16961310	17160	17160	17160	17160	0
621	20241018	091000	16961310	17160	17160	17160	17160	1
622	20241018	090900	16944150	17110	17110	17110	17110	0
623	20241018	090800	16944150	17110	17110	17110	17110	296
624	20241018	090700	11879590	17110	17120	17120	17110	21
625	20241018	090600	11520130	17120	17130	17130	17120	4
626	20241018	090500	11451630	17110	17110	17110	17110	30
627	20241018	090400	10938330	17110	17110	17110	17110	22
628	20241018	090300	10561910	17170	17170	17170	17170	1
629	20241018	090200	10544740	17110	17180	17180	17110	602
630	20241018	090100	205320	17110	17110	17110	17110	0
631	20241018	090000	205320	17110	17110	17110	17110	12