KissMeData/045100/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	192800	153032690	16660	16660	16660	16660	307
3	20241024	192700	153032690	16660	16660	16660	16660	0
4	20241024	192600	153032690	16660	16660	16660	16660	0
5	20241024	192500	153032690	16660	16660	16660	16660	0
6	20241024	192400	153032690	16660	16660	16660	16660	0
7	20241024	192300	153032690	16660	16660	16660	16660	0
8	20241024	192200	153032690	16660	16660	16660	16660	0
9	20241024	192100	153032690	16660	16660	16660	16660	0
10	20241024	192000	153032690	16660	16660	16660	16660	0
11	20241024	191900	153032690	16660	16660	16660	16660	0
12	20241024	191800	153032690	16660	16660	16660	16660	0
13	20241024	191700	153032690	16660	16660	16660	16660	0
14	20241024	191600	153032690	16660	16660	16660	16660	0
15	20241024	191500	153032690	16660	16660	16660	16660	0
16	20241024	191400	153032690	16660	16660	16660	16660	0
17	20241024	191300	153032690	16660	16660	16660	16660	0
18	20241024	191200	153032690	16660	16660	16660	16660	0
19	20241024	191100	153032690	16660	16660	16660	16660	0
20	20241024	191000	153032690	16660	16660	16660	16660	0
21	20241024	190900	153032690	16660	16660	16660	16660	0
22	20241024	190800	153032690	16660	16660	16660	16660	0
23	20241024	190700	153032690	16660	16660	16660	16660	0
24	20241024	190600	153032690	16660	16660	16660	16660	0
25	20241024	190500	153032690	16660	16660	16660	16660	0
26	20241024	190400	153032690	16660	16660	16660	16660	0
27	20241024	190300	153032690	16660	16660	16660	16660	0
28	20241024	190200	153032690	16660	16660	16660	16660	0
29	20241024	190100	153032690	16660	16660	16660	16660	0
30	20241024	190000	153032690	16660	16660	16660	16660	0
31	20241024	185900	153032690	16660	16660	16660	16660	0
32	20241024	185800	153032690	16660	16660	16660	16660	307
33	20241024	185700	153032690	16660	16660	16660	16660	0
34	20241024	185600	153032690	16660	16660	16660	16660	0
35	20241024	185500	153032690	16660	16660	16660	16660	0
36	20241024	185400	153032690	16660	16660	16660	16660	0
37	20241024	185300	153032690	16660	16660	16660	16660	0
38	20241024	185200	153032690	16660	16660	16660	16660	0
39	20241024	185100	153032690	16660	16660	16660	16660	0
40	20241024	185000	153032690	16660	16660	16660	16660	0
41	20241024	184900	153032690	16660	16660	16660	16660	0
42	20241024	184800	153032690	16660	16660	16660	16660	0
43	20241024	184700	153032690	16660	16660	16660	16660	0
44	20241024	184600	153032690	16660	16660	16660	16660	0
45	20241024	184500	153032690	16660	16660	16660	16660	0
46	20241024	184400	153032690	16660	16660	16660	16660	0
47	20241024	184300	153032690	16660	16660	16660	16660	0
48	20241024	184200	153032690	16660	16660	16660	16660	0
49	20241024	184100	153032690	16660	16660	16660	16660	0
50	20241024	184000	153032690	16660	16660	16660	16660	0
51	20241024	183900	153032690	16660	16660	16660	16660	0
52	20241024	183800	153032690	16660	16660	16660	16660	0
53	20241024	183700	153032690	16660	16660	16660	16660	0
54	20241024	183600	153032690	16660	16660	16660	16660	0
55	20241024	183500	153032690	16660	16660	16660	16660	0
56	20241024	183400	153032690	16660	16660	16660	16660	0
57	20241024	183300	153032690	16660	16660	16660	16660	0
58	20241024	183200	153032690	16660	16660	16660	16660	0
59	20241024	183100	153032690	16660	16660	16660	16660	0
60	20241024	183000	153032690	16660	16660	16660	16660	0
61	20241024	182900	153032690	16660	16660	16660	16660	0
62	20241024	182800	153032690	16660	16660	16660	16660	307
63	20241024	182700	153032690	16660	16660	16660	16660	0
64	20241024	182600	153032690	16660	16660	16660	16660	0
65	20241024	182500	153032690	16660	16660	16660	16660	0
66	20241024	182400	153032690	16660	16660	16660	16660	0
67	20241024	182300	153032690	16660	16660	16660	16660	0
68	20241024	182200	153032690	16660	16660	16660	16660	0
69	20241024	182100	153032690	16660	16660	16660	16660	0
70	20241024	182000	153032690	16660	16660	16660	16660	0
71	20241024	181900	153032690	16660	16660	16660	16660	0
72	20241024	181800	153032690	16660	16660	16660	16660	0
73	20241024	181700	153032690	16660	16660	16660	16660	0
74	20241024	181600	153032690	16660	16660	16660	16660	0
75	20241024	181500	153032690	16660	16660	16660	16660	0
76	20241024	181400	153032690	16660	16660	16660	16660	0
77	20241024	181300	153032690	16660	16660	16660	16660	0
78	20241024	181200	153032690	16660	16660	16660	16660	0
79	20241024	181100	153032690	16660	16660	16660	16660	0
80	20241024	181000	153032690	16660	16660	16660	16660	0
81	20241024	180900	153032690	16660	16660	16660	16660	0
82	20241024	180800	153032690	16660	16660	16660	16660	0
83	20241024	180700	153032690	16660	16660	16660	16660	0
84	20241024	180600	153032690	16660	16660	16660	16660	0
85	20241024	180500	153032690	16660	16660	16660	16660	0
86	20241024	180400	153032690	16660	16660	16660	16660	0
87	20241024	180300	153032690	16660	16660	16660	16660	0
88	20241024	180200	153032690	16660	16660	16660	16660	0
89	20241024	180100	153032690	16660	16660	16660	16660	0
90	20241024	180000	153032690	16660	16660	16660	16660	0
91	20241024	175900	153032690	16660	16660	16660	16660	0
92	20241024	175800	153032690	16660	16660	16660	16660	307
93	20241024	175700	153032690	16660	16660	16660	16660	0
94	20241024	175600	153032690	16660	16660	16660	16660	0
95	20241024	175500	153032690	16660	16660	16660	16660	0
96	20241024	175400	153032690	16660	16660	16660	16660	0
97	20241024	175300	153032690	16660	16660	16660	16660	0
98	20241024	175200	153032690	16660	16660	16660	16660	0
99	20241024	175100	153032690	16660	16660	16660	16660	0
100	20241024	175000	153032690	16660	16660	16660	16660	0
101	20241024	174900	153032690	16660	16660	16660	16660	0
102	20241024	174800	153032690	16660	16660	16660	16660	0
103	20241024	174700	153032690	16660	16660	16660	16660	0
104	20241024	174600	153032690	16660	16660	16660	16660	0
105	20241024	174500	153032690	16660	16660	16660	16660	0
106	20241024	174400	153032690	16660	16660	16660	16660	0
107	20241024	174300	153032690	16660	16660	16660	16660	0
108	20241024	174200	153032690	16660	16660	16660	16660	0
109	20241024	174100	153032690	16660	16660	16660	16660	0
110	20241024	174000	153032690	16660	16660	16660	16660	0
111	20241024	173900	153032690	16660	16660	16660	16660	0
112	20241024	173800	153032690	16660	16660	16660	16660	0
113	20241024	173700	153032690	16660	16660	16660	16660	0
114	20241024	173600	153032690	16660	16660	16660	16660	0
115	20241024	173500	153032690	16660	16660	16660	16660	0
116	20241024	173400	153032690	16660	16660	16660	16660	0
117	20241024	173300	153032690	16660	16660	16660	16660	0
118	20241024	173200	153032690	16660	16660	16660	16660	0
119	20241024	173100	153032690	16660	16660	16660	16660	0
120	20241024	173000	153032690	16660	16660	16660	16660	0
121	20241024	172900	153032690	16660	16660	16660	16660	0
122	20241024	172800	153032690	16660	16660	16660	16660	307
123	20241024	172700	153032690	16660	16660	16660	16660	0
124	20241024	172600	153032690	16660	16660	16660	16660	0
125	20241024	172500	153032690	16660	16660	16660	16660	0
126	20241024	172400	153032690	16660	16660	16660	16660	0
127	20241024	172300	153032690	16660	16660	16660	16660	0
128	20241024	172200	153032690	16660	16660	16660	16660	0
129	20241024	172100	153032690	16660	16660	16660	16660	0
130	20241024	172000	153032690	16660	16660	16660	16660	0
131	20241024	171900	153032690	16660	16660	16660	16660	0
132	20241024	171800	153032690	16660	16660	16660	16660	0
133	20241024	171700	153032690	16660	16660	16660	16660	0
134	20241024	171600	153032690	16660	16660	16660	16660	0
135	20241024	171500	153032690	16660	16660	16660	16660	0
136	20241024	171400	153032690	16660	16660	16660	16660	0
137	20241024	171300	153032690	16660	16660	16660	16660	0
138	20241024	171200	153032690	16660	16660	16660	16660	0
139	20241024	171100	153032690	16660	16660	16660	16660	0
140	20241024	171000	153032690	16660	16660	16660	16660	0
141	20241024	170900	153032690	16660	16660	16660	16660	0
142	20241024	170800	153032690	16660	16660	16660	16660	0
143	20241024	170700	153032690	16660	16660	16660	16660	0
144	20241024	170600	153032690	16660	16660	16660	16660	0
145	20241024	170500	153032690	16660	16660	16660	16660	0
146	20241024	170400	153032690	16660	16660	16660	16660	0
147	20241024	170300	153032690	16660	16660	16660	16660	0
148	20241024	170200	153032690	16660	16660	16660	16660	0
149	20241024	170100	153032690	16660	16660	16660	16660	0
150	20241024	170000	153032690	16660	16660	16660	16660	0
151	20241024	165900	153032690	16660	16660	16660	16660	0
152	20241024	165800	153032690	16660	16660	16660	16660	307
153	20241024	165700	153032690	16660	16660	16660	16660	0
154	20241024	165600	153032690	16660	16660	16660	16660	0
155	20241024	165500	153032690	16660	16660	16660	16660	0
156	20241024	165400	153032690	16660	16660	16660	16660	0
157	20241024	165300	153032690	16660	16660	16660	16660	0
158	20241024	165200	153032690	16660	16660	16660	16660	0
159	20241024	165100	153032690	16660	16660	16660	16660	0
160	20241024	165000	153032690	16660	16660	16660	16660	0
161	20241024	164900	153032690	16660	16660	16660	16660	0
162	20241024	164800	153032690	16660	16660	16660	16660	0
163	20241024	164700	153032690	16660	16660	16660	16660	0
164	20241024	164600	153032690	16660	16660	16660	16660	0
165	20241024	164500	153032690	16660	16660	16660	16660	0
166	20241024	164400	153032690	16660	16660	16660	16660	0
167	20241024	164300	153032690	16660	16660	16660	16660	0
168	20241024	164200	153032690	16660	16660	16660	16660	0
169	20241024	164100	153032690	16660	16660	16660	16660	0
170	20241024	164000	153032690	16660	16660	16660	16660	0
171	20241024	163900	153032690	16660	16660	16660	16660	0
172	20241024	163800	153032690	16660	16660	16660	16660	0
173	20241024	163700	153032690	16660	16660	16660	16660	0
174	20241024	163600	153032690	16660	16660	16660	16660	0
175	20241024	163500	153032690	16660	16660	16660	16660	0
176	20241024	163400	153032690	16660	16660	16660	16660	0
177	20241024	163300	153032690	16660	16660	16660	16660	0
178	20241024	163200	153032690	16660	16660	16660	16660	0
179	20241024	163100	153032690	16660	16660	16660	16660	0
180	20241024	163000	153032690	16660	16660	16660	16660	0
181	20241024	162900	153032690	16660	16660	16660	16660	0
182	20241024	162800	153032690	16660	16660	16660	16660	307
183	20241024	162700	153032690	16660	16660	16660	16660	0
184	20241024	162600	153032690	16660	16660	16660	16660	0
185	20241024	162500	153032690	16660	16660	16660	16660	0
186	20241024	162400	153032690	16660	16660	16660	16660	0
187	20241024	162300	153032690	16660	16660	16660	16660	0
188	20241024	162200	153032690	16660	16660	16660	16660	0
189	20241024	162100	153032690	16660	16660	16660	16660	0
190	20241024	162000	153032690	16660	16660	16660	16660	0
191	20241024	161900	153032690	16660	16660	16660	16660	0
192	20241024	161800	153032690	16660	16660	16660	16660	0
193	20241024	161700	153032690	16660	16660	16660	16660	0
194	20241024	161600	153032690	16660	16660	16660	16660	0
195	20241024	161500	153032690	16660	16660	16660	16660	0
196	20241024	161400	153032690	16660	16660	16660	16660	0
197	20241024	161300	153032690	16660	16660	16660	16660	0
198	20241024	161200	153032690	16660	16660	16660	16660	0
199	20241024	161100	153032690	16660	16660	16660	16660	0
200	20241024	161000	153032690	16660	16660	16660	16660	0
201	20241024	160900	153032690	16660	16660	16660	16660	0
202	20241024	160800	153032690	16660	16660	16660	16660	0
203	20241024	160700	153032690	16660	16660	16660	16660	0
204	20241024	160600	153032690	16660	16660	16660	16660	0
205	20241024	160500	153032690	16660	16660	16660	16660	0
206	20241024	160400	153032690	16660	16660	16660	16660	0
207	20241024	160300	153032690	16660	16660	16660	16660	0
208	20241024	160200	153032690	16660	16660	16660	16660	0
209	20241024	160100	153032690	16660	16660	16660	16660	0
210	20241024	160000	153032690	16660	16660	16660	16660	0
211	20241024	155900	153032690	16660	16660	16660	16660	0
212	20241024	155800	153032690	16660	16660	16660	16660	307
213	20241024	155700	153032690	16660	16660	16660	16660	0
214	20241024	155600	153032690	16660	16660	16660	16660	0
215	20241024	155500	153032690	16660	16660	16660	16660	0
216	20241024	155400	153032690	16660	16660	16660	16660	0
217	20241024	155300	153032690	16660	16660	16660	16660	0
218	20241024	155200	153032690	16660	16660	16660	16660	0
219	20241024	155100	153032690	16660	16660	16660	16660	0
220	20241024	155000	153032690	16660	16660	16660	16660	0
221	20241024	154900	153032690	16660	16660	16660	16660	0
222	20241024	154800	153032690	16660	16660	16660	16660	0
223	20241024	154700	153032690	16660	16660	16660	16660	0
224	20241024	154600	153032690	16660	16660	16660	16660	0
225	20241024	154500	153032690	16660	16660	16660	16660	0
226	20241024	154400	153032690	16660	16660	16660	16660	0
227	20241024	154300	153032690	16660	16660	16660	16660	0
228	20241024	154200	153032690	16660	16660	16660	16660	0
229	20241024	154100	153032690	16660	16660	16660	16660	0
230	20241024	154000	153032690	16660	16660	16660	16660	0
231	20241024	153900	153032690	16660	16660	16660	16660	0
232	20241024	153800	153032690	16660	16660	16660	16660	0
233	20241024	153700	153032690	16660	16660	16660	16660	0
234	20241024	153600	153032690	16660	16660	16660	16660	0
235	20241024	153500	153032690	16660	16660	16660	16660	0
236	20241024	153400	153032690	16660	16660	16660	16660	0
237	20241024	153300	153032690	16660	16660	16660	16660	0
238	20241024	153200	153032690	16660	16660	16660	16660	0
239	20241024	153100	153032690	16660	16660	16660	16660	0
240	20241024	153000	153032690	16660	16660	16660	16660	307
241	20241024	152900	147918070	16670	16670	16670	16670	0
242	20241024	152800	147918070	16670	16670	16670	16670	0
243	20241024	152700	147918070	16670	16670	16670	16670	0
244	20241024	152600	147918070	16670	16670	16670	16670	0
245	20241024	152500	147918070	16670	16670	16670	16670	0
246	20241024	152400	147918070	16670	16670	16670	16670	0
247	20241024	152300	147918070	16670	16670	16670	16670	0
248	20241024	152200	147918070	16670	16670	16670	16670	0
249	20241024	152100	147918070	16670	16670	16670	16670	0
250	20241024	152000	147918070	16670	16670	16670	16670	0
251	20241024	151900	147918070	16670	16700	16700	16670	23
252	20241024	151800	147534600	16680	16670	16680	16670	3
253	20241024	151700	147484570	16670	16670	16670	16670	0
254	20241024	151600	147484570	16670	16670	16670	16670	2
255	20241024	151500	147451230	16670	16670	16670	16670	1
256	20241024	151400	147434560	16680	16690	16690	16680	2
257	20241024	151300	147401190	16690	16670	16690	16670	2
258	20241024	151200	147367830	16670	16670	16670	16670	1
259	20241024	151100	147351160	16660	16660	16660	16660	0
260	20241024	151000	147351160	16660	16680	16690	16660	186
261	20241024	150900	144251750	16680	16680	16680	16680	1
262	20241024	150800	144235070	16680	16680	16680	16680	1
263	20241024	150700	144218390	16690	16700	16700	16690	11
264	20241024	150600	144034790	16690	16690	16690	16690	2
265	20241024	150500	144001410	16700	16710	16720	16700	17
266	20241024	150400	143717330	16700	16690	16700	16690	22
267	20241024	150300	143349950	16660	16670	16670	16660	301
268	20241024	150200	138334690	16690	16660	16690	16660	21
269	20241024	150100	137984230	16680	16660	16680	16660	24
270	20241024	150000	137583950	16660	16660	16660	16660	1
271	20241024	145900	137567290	16660	16680	16680	16660	19
272	20241024	145800	137250390	16660	16660	16680	16660	12
273	20241024	145700	137050350	16660	16660	16660	16660	2
274	20241024	145600	137017030	16680	16660	16680	16660	20
275	20241024	145500	136683450	16670	16670	16670	16660	39
276	20241024	145400	136033490	16680	16670	16680	16670	44
277	20241024	145300	135299580	16670	16670	16670	16670	2
278	20241024	145200	135266240	16680	16670	16680	16670	45
279	20241024	145100	134515650	16690	16690	16690	16690	10
280	20241024	145000	134348750	16670	16670	16670	16670	1
281	20241024	144900	134332080	16670	16670	16670	16670	1
282	20241024	144800	134315410	16670	16670	16690	16670	6
283	20241024	144700	134215350	16670	16670	16670	16670	1
284	20241024	144600	134198680	16670	16680	16690	16670	20
285	20241024	144500	133865010	16670	16670	16670	16670	11
286	20241024	144400	133681640	16670	16670	16670	16670	2
287	20241024	144300	133648300	16670	16670	16680	16670	7
288	20241024	144200	133531560	16670	16670	16670	16670	1
289	20241024	144100	133514890	16680	16670	16680	16670	9
290	20241024	144000	133364780	16670	16670	16670	16670	1
291	20241024	143900	133348110	16670	16670	16670	16670	2
292	20241024	143800	133314770	16670	16670	16670	16670	1
293	20241024	143700	133298100	16680	16680	16680	16680	19
294	20241024	143600	132981180	16680	16680	16680	16680	1
295	20241024	143500	132964500	16680	16680	16680	16680	2
296	20241024	143400	132931140	16690	16680	16690	16680	39
297	20241024	143300	132280240	16680	16670	16680	16670	28
298	20241024	143200	131813210	16670	16670	16670	16670	1
299	20241024	143100	131796540	16670	16670	16670	16670	20
300	20241024	143000	131463140	16660	16670	16670	16660	3
301	20241024	142900	131413150	16660	16660	16660	16660	1
302	20241024	142800	131396490	16660	16660	16660	16660	1
303	20241024	142700	131379830	16660	16660	16660	16660	1
304	20241024	142600	131363170	16660	16660	16660	16660	12
305	20241024	142500	131163250	16660	16670	16670	16660	2
306	20241024	142400	131129920	16660	16660	16660	16660	1
307	20241024	142300	131113260	16660	16660	16660	16660	1
308	20241024	142200	131096600	16660	16670	16670	16660	9
309	20241024	142100	130946640	16670	16650	16670	16650	12
310	20241024	142000	130746710	16650	16650	16660	16650	3
311	20241024	141900	130696750	16650	16650	16660	16650	12
312	20241024	141800	130496940	16650	16660	16660	16650	51
313	20241024	141700	129647780	16650	16660	16660	16650	1217
314	20241024	141600	109384570	16660	16660	16660	16660	1
315	20241024	141500	109367910	16660	16660	16660	16660	1
316	20241024	141400	109351250	16660	16660	16660	16660	1
317	20241024	141300	109334590	16660	16680	16680	16660	9
318	20241024	141200	109184510	16670	16670	16670	16670	1
319	20241024	141100	109167840	16660	16660	16660	16660	0
320	20241024	141000	109167840	16660	16660	16660	16660	1
321	20241024	140900	109151180	16660	16660	16660	16660	21
322	20241024	140800	108801320	16660	16660	16660	16660	2
323	20241024	140700	108768000	16660	16660	16660	16660	1
324	20241024	140600	108751340	16670	16670	16680	16670	7
325	20241024	140500	108634620	16670	16660	16670	16660	35
326	20241024	140400	108051480	16670	16670	16670	16670	1
327	20241024	140300	108034810	16670	16670	16670	16670	1
328	20241024	140200	108018140	16700	16670	16700	16670	2
329	20241024	140100	107984770	16680	16680	16680	16680	1
330	20241024	140000	107968090	16680	16680	16680	16680	2
331	20241024	135900	107934730	16680	16680	16680	16680	1
332	20241024	135800	107918050	16660	16660	16660	16660	1
333	20241024	135700	107901390	16700	16660	16700	16660	32
334	20241024	135600	107368230	16650	16680	16680	16650	1052
335	20241024	135500	89838840	16700	16680	16700	16680	51
336	20241024	135400	88987260	16680	16680	16680	16680	4
337	20241024	135300	88920540	16680	16680	16680	16680	1
338	20241024	135200	88903860	16700	16680	16700	16680	77
339	20241024	135100	87618230	16680	16680	16680	16680	0
340	20241024	135000	87618230	16680	16680	16680	16680	3
341	20241024	134900	87568190	16680	16680	16680	16680	1
342	20241024	134800	87551510	16680	16680	16680	16680	2
343	20241024	134700	87518150	16680	16680	16680	16680	1
344	20241024	134600	87501470	16680	16680	16680	16680	2
345	20241024	134500	87468110	16680	16680	16680	16680	31
346	20241024	134400	86951030	16680	16680	16680	16680	1
347	20241024	134300	86934350	16690	16690	16690	16690	1
348	20241024	134200	86917660	16700	16700	16700	16700	2
349	20241024	134100	86884260	16750	16750	16750	16750	0
350	20241024	134000	86884260	16750	16750	16750	16750	0
351	20241024	133900	86884260	16750	16750	16750	16750	0
352	20241024	133800	86884260	16750	16750	16750	16750	0
353	20241024	133700	86884260	16750	16750	16750	16750	0
354	20241024	133600	86884260	16750	16750	16750	16750	0
355	20241024	133500	86884260	16750	16690	16750	16690	90
356	20241024	133400	85379920	16690	16690	16690	16690	0
357	20241024	133300	85379920	16690	16690	16690	16690	0
358	20241024	133200	85379920	16690	16690	16690	16690	0
359	20241024	133100	85379920	16690	16690	16690	16690	0
360	20241024	133000	85379920	16690	16690	16690	16690	0
361	20241024	132900	85379920	16690	16690	16690	16690	0
362	20241024	132800	85379920	16690	16690	16690	16690	0
363	20241024	132700	85379920	16690	16690	16690	16690	5
364	20241024	132600	85296470	16690	16690	16690	16690	0
365	20241024	132500	85296470	16690	16690	16690	16690	0
366	20241024	132400	85296470	16690	16690	16690	16690	0
367	20241024	132300	85296470	16690	16690	16690	16690	0
368	20241024	132200	85296470	16690	16690	16690	16670	282
369	20241024	132100	80594010	16690	16690	16690	16690	0
370	20241024	132000	80594010	16690	16700	16700	16690	22
371	20241024	131900	80226760	16700	16700	16700	16700	20
372	20241024	131800	79892760	16710	16710	16710	16710	9
373	20241024	131700	79742370	16710	16710	16710	16710	6
374	20241024	131600	79642110	16710	16710	16710	16710	0
375	20241024	131500	79642110	16710	16710	16710	16710	0
376	20241024	131400	79642110	16710	16710	16710	16710	0
377	20241024	131300	79642110	16710	16710	16710	16710	0
378	20241024	131200	79642110	16710	16710	16710	16710	71
379	20241024	131100	78455700	16710	16710	16710	16710	0
380	20241024	131000	78455700	16710	16710	16710	16710	4
381	20241024	130900	78388860	16700	16700	16700	16700	0
382	20241024	130800	78388860	16700	16700	16700	16700	0
383	20241024	130700	78388860	16700	16700	16700	16700	0
384	20241024	130600	78388860	16700	16700	16700	16700	0
385	20241024	130500	78388860	16700	16700	16700	16700	0
386	20241024	130400	78388860	16700	16700	16700	16700	0
387	20241024	130300	78388860	16700	16700	16700	16700	27
388	20241024	130200	77937960	16700	16700	16700	16700	30
389	20241024	130100	77436960	16700	16700	16700	16700	0
390	20241024	130000	77436960	16700	16700	16700	16700	0
391	20241024	125900	77436960	16700	16700	16700	16700	0
392	20241024	125800	77436960	16700	16700	16700	16700	4
393	20241024	125700	77370160	16690	16690	16690	16690	0
394	20241024	125600	77370160	16690	16690	16690	16690	0
395	20241024	125500	77370160	16690	16690	16690	16690	0
396	20241024	125400	77370160	16690	16690	16690	16690	0
397	20241024	125300	77370160	16690	16690	16690	16690	0
398	20241024	125200	77370160	16690	16690	16690	16690	0
399	20241024	125100	77370160	16690	16690	16690	16690	0
400	20241024	125000	77370160	16690	16690	16690	16690	0
401	20241024	124900	77370160	16690	16690	16690	16690	28
402	20241024	124800	76902840	16680	16680	16680	16680	0
403	20241024	124700	76902840	16680	16680	16680	16680	0
404	20241024	124600	76902840	16680	16680	16680	16680	7
405	20241024	124500	76786080	16680	16700	16700	16680	183
406	20241024	124400	73732890	16700	16700	16700	16700	0
407	20241024	124300	73732890	16700	16700	16700	16700	0
408	20241024	124200	73732890	16700	16700	16700	16700	0
409	20241024	124100	73732890	16700	16700	16700	16700	0
410	20241024	124000	73732890	16700	16700	16700	16700	0
411	20241024	123900	73732890	16700	16700	16700	16700	0
412	20241024	123800	73732890	16700	16700	16700	16700	0
413	20241024	123700	73732890	16700	16700	16700	16700	0
414	20241024	123600	73732890	16700	16700	16700	16700	0
415	20241024	123500	73732890	16700	16700	16700	16700	0
416	20241024	123400	73732890	16700	16700	16700	16700	0
417	20241024	123300	73732890	16700	16700	16700	16700	0
418	20241024	123200	73732890	16700	16700	16700	16700	0
419	20241024	123100	73732890	16700	16700	16700	16700	0
420	20241024	123000	73732890	16700	16700	16700	16700	0
421	20241024	122900	73732890	16700	16700	16700	16700	0
422	20241024	122800	73732890	16700	16720	16720	16700	171
423	20241024	122700	70876430	16720	16720	16720	16720	0
424	20241024	122600	70876430	16720	16720	16720	16720	0
425	20241024	122500	70876430	16720	16720	16720	16720	0
426	20241024	122400	70876430	16720	16720	16720	16720	0
427	20241024	122300	70876430	16720	16720	16720	16720	0
428	20241024	122200	70876430	16720	16740	16740	16720	5
429	20241024	122100	70792810	16750	16750	16750	16750	0
430	20241024	122000	70792810	16750	16750	16750	16750	60
431	20241024	121900	69787810	16750	16750	16750	16750	0
432	20241024	121800	69787810	16750	16740	16750	16740	51
433	20241024	121700	68933570	16740	16720	16740	16720	30
434	20241024	121600	68431690	16710	16710	16710	16710	10
435	20241024	121500	68264590	16730	16730	16730	16730	20
436	20241024	121400	67929990	16730	16730	16730	16730	2
437	20241024	121300	67896530	16740	16740	16740	16740	0
438	20241024	121200	67896530	16740	16740	16740	16740	0
439	20241024	121100	67896530	16740	16740	16740	16740	0
440	20241024	121000	67896530	16740	16740	16740	16740	0
441	20241024	120900	67896530	16740	16740	16740	16740	0
442	20241024	120800	67896530	16740	16740	16740	16740	0
443	20241024	120700	67896530	16740	16740	16740	16740	0
444	20241024	120600	67896530	16740	16740	16740	16740	0
445	20241024	120500	67896530	16740	16740	16740	16740	0
446	20241024	120400	67896530	16740	16740	16740	16740	0
447	20241024	120300	67896530	16740	16740	16740	16740	0
448	20241024	120200	67896530	16740	16740	16740	16740	0
449	20241024	120100	67896530	16740	16740	16740	16740	0
450	20241024	120000	67896530	16740	16740	16740	16740	0
451	20241024	115900	67896530	16740	16740	16740	16740	0
452	20241024	115800	67896530	16740	16740	16740	16740	0
453	20241024	115700	67896530	16740	16740	16740	16740	0
454	20241024	115600	67896530	16740	16740	16740	16740	28
455	20241024	115500	67427810	16680	16680	16680	16680	0
456	20241024	115400	67427810	16680	16680	16680	16680	0
457	20241024	115300	67427810	16680	16680	16680	16680	0
458	20241024	115200	67427810	16680	16680	16680	16680	0
459	20241024	115100	67427810	16680	16710	16740	16680	159
460	20241024	115000	64772070	16710	16710	16710	16710	7
461	20241024	114900	64655100	16710	16710	16710	16710	0
462	20241024	114800	64655100	16710	16710	16710	16710	0
463	20241024	114700	64655100	16710	16710	16710	16710	0
464	20241024	114600	64655100	16710	16690	16710	16690	7
465	20241024	114500	64538240	16680	16680	16680	16680	10
466	20241024	114400	64371440	16670	16670	16670	16670	0
467	20241024	114300	64371440	16670	16670	16670	16670	0
468	20241024	114200	64371440	16670	16670	16670	16670	0
469	20241024	114100	64371440	16670	16670	16670	16670	21
470	20241024	114000	64021370	16660	16660	16660	16660	1
471	20241024	113900	64004710	16690	16690	16690	16690	0
472	20241024	113800	64004710	16690	16690	16690	16690	0
473	20241024	113700	64004710	16690	16690	16690	16690	0
474	20241024	113600	64004710	16690	16690	16690	16690	0
475	20241024	113500	64004710	16690	16690	16690	16690	0
476	20241024	113400	64004710	16690	16690	16690	16690	0
477	20241024	113300	64004710	16690	16690	16690	16690	0
478	20241024	113200	64004710	16690	16680	16690	16680	8
479	20241024	113100	63871210	16660	16660	16660	16660	0
480	20241024	113000	63871210	16660	16660	16660	16660	74
481	20241024	112900	62638370	16660	16660	16660	16660	25
482	20241024	112800	62221870	16660	16660	16660	16660	25
483	20241024	112700	61805370	16660	16690	16690	16660	87
484	20241024	112600	60355170	16670	16670	16690	16670	44
485	20241024	112500	59621560	16670	16670	16670	16670	45
486	20241024	112400	58871410	16670	16670	16670	16670	27
487	20241024	112300	58421320	16670	16670	16670	16670	0
488	20241024	112200	58421320	16670	16690	16690	16670	75
489	20241024	112100	57170800	16690	16690	16690	16690	1
490	20241024	112000	57154110	16700	16700	16700	16700	33
491	20241024	111900	56603010	16700	16700	16700	16700	0
492	20241024	111800	56603010	16700	16700	16700	16700	0
493	20241024	111700	56603010	16700	16690	16700	16690	38
494	20241024	111600	55968420	16680	16680	16680	16680	0
495	20241024	111500	55968420	16680	16680	16680	16680	0
496	20241024	111400	55968420	16680	16680	16680	16680	0
497	20241024	111300	55968420	16680	16690	16690	16680	10
498	20241024	111200	55801610	16700	16700	16700	16700	42
499	20241024	111100	55100210	16700	16700	16700	16700	1
500	20241024	111000	55083510	16700	16700	16700	16700	0
501	20241024	110900	55083510	16700	16700	16700	16700	0
502	20241024	110800	55083510	16700	16700	16700	16700	13
503	20241024	110700	54866410	16700	16700	16700	16700	0
504	20241024	110600	54866410	16700	16700	16700	16700	1
505	20241024	110500	54849710	16700	16700	16700	16700	0
506	20241024	110400	54849710	16700	16700	16700	16700	1
507	20241024	110300	54833010	16680	16680	16680	16680	0
508	20241024	110200	54833010	16680	16680	16680	16680	20
509	20241024	110100	54499410	16680	16680	16680	16680	6
510	20241024	110000	54399330	16680	16680	16680	16680	0
511	20241024	105900	54399330	16680	16710	16710	16680	52
512	20241024	105800	53531090	16710	16700	16710	16700	36
513	20241024	105700	52929540	16700	16700	16700	16700	0
514	20241024	105600	52929540	16700	16700	16700	16700	6
515	20241024	105500	52829340	16710	16710	16710	16710	4
516	20241024	105400	52762500	16710	16710	16710	16710	1
517	20241024	105300	52745790	16700	16700	16700	16700	0
518	20241024	105200	52745790	16700	16700	16700	16700	0
519	20241024	105100	52745790	16700	16700	16700	16700	0
520	20241024	105000	52745790	16700	16700	16700	16700	0
521	20241024	104900	52745790	16700	16700	16700	16700	0
522	20241024	104800	52745790	16700	16700	16700	16700	6
523	20241024	104700	52645590	16730	16730	16730	16730	2
524	20241024	104600	52612130	16730	16720	16730	16720	240
525	20241024	104500	48597000	16710	16710	16710	16710	1
526	20241024	104400	48580290	16720	16720	16720	16720	0
527	20241024	104300	48580290	16720	16720	16720	16720	1
528	20241024	104200	48563570	16730	16730	16730	16730	1
529	20241024	104100	48546840	16750	16740	16750	16740	147
530	20241024	104000	46084690	16740	16710	16740	16710	152
531	20241024	103900	43542520	16710	16710	16710	16710	0
532	20241024	103800	43542520	16710	16710	16710	16710	1
533	20241024	103700	43525810	16710	16710	16710	16710	7
534	20241024	103600	43408840	16710	16710	16710	16710	1
535	20241024	103500	43392130	16700	16700	16700	16700	1
536	20241024	103400	43375430	16700	16700	16700	16700	0
537	20241024	103300	43375430	16700	16700	16700	16700	1
538	20241024	103200	43358730	16700	16680	16700	16680	12
539	20241024	103100	43158360	16690	16690	16690	16690	0
540	20241024	103000	43158360	16690	16690	16690	16690	1
541	20241024	102900	43141670	16700	16700	16700	16700	0
542	20241024	102800	43141670	16700	16700	16700	16700	0
543	20241024	102700	43141670	16700	16700	16700	16700	0
544	20241024	102600	43141670	16700	16700	16700	16700	0
545	20241024	102500	43141670	16700	16700	16700	16700	1
546	20241024	102400	43124970	16710	16710	16710	16710	0
547	20241024	102300	43124970	16710	16710	16710	16710	1
548	20241024	102200	43108260	16680	16680	16680	16680	0
549	20241024	102100	43108260	16680	16730	16730	16680	482
550	20241024	102000	35067740	16730	16720	16730	16700	42
551	20241024	101900	34366010	16730	16730	16730	16730	0
552	20241024	101800	34366010	16730	16730	16730	16730	0
553	20241024	101700	34366010	16730	16730	16730	16730	216
554	20241024	101600	30752330	16730	16730	16730	16730	0
555	20241024	101500	30752330	16730	16710	16730	16710	12
556	20241024	101400	30551640	16730	16730	16730	16730	0
557	20241024	101300	30551640	16730	16730	16730	16730	0
558	20241024	101200	30551640	16730	16730	16730	16730	3
559	20241024	101100	30501450	16730	16730	16730	16730	0
560	20241024	101000	30501450	16730	16730	16730	16730	0
561	20241024	100900	30501450	16730	16730	16730	16730	0
562	20241024	100800	30501450	16730	16730	16730	16730	0
563	20241024	100700	30501450	16730	16730	16730	16730	0
564	20241024	100600	30501450	16730	16730	16730	16730	6
565	20241024	100500	30401070	16700	16700	16700	16700	0
566	20241024	100400	30401070	16700	16700	16700	16700	1
567	20241024	100300	30384370	16720	16720	16720	16720	4
568	20241024	100200	30317490	16700	16700	16700	16700	0
569	20241024	100100	30317490	16700	16700	16700	16700	0
570	20241024	100000	30317490	16700	16700	16700	16700	22
571	20241024	095900	29950090	16680	16690	16690	16680	300
572	20241024	095800	24946060	16690	16690	16690	16690	0
573	20241024	095700	24946060	16690	16690	16690	16690	0
574	20241024	095600	24946060	16690	16690	16690	16690	0
575	20241024	095500	24946060	16690	16690	16690	16690	0
576	20241024	095400	24946060	16690	16690	16690	16690	1
577	20241024	095300	24929370	16700	16700	16700	16700	0
578	20241024	095200	24929370	16700	16700	16700	16700	2
579	20241024	095100	24895970	16700	16700	16700	16700	0
580	20241024	095000	24895970	16700	16690	16700	16690	6
581	20241024	094900	24795820	16680	16680	16680	16680	72
582	20241024	094800	23594860	16680	16680	16680	16680	3
583	20241024	094700	23544820	16680	16680	16680	16680	29
584	20241024	094600	23061100	16650	16650	16650	16650	90
585	20241024	094500	21562600	16680	16680	16680	16680	0
586	20241024	094400	21562600	16680	16680	16680	16680	0
587	20241024	094300	21562600	16680	16680	16680	16680	16
588	20241024	094200	21295720	16670	16670	16670	16670	3
589	20241024	094100	21245710	16670	16670	16670	16670	1
590	20241024	094000	21229040	16670	16670	16670	16670	10
591	20241024	093900	21062340	16670	16670	16670	16670	0
592	20241024	093800	21062340	16670	16640	16670	16640	21
593	20241024	093700	20712470	16640	16640	16640	16640	0
594	20241024	093600	20712470	16640	16640	16640	16640	1
595	20241024	093500	20695830	16640	16640	16640	16640	2
596	20241024	093400	20662550	16640	16640	16640	16640	0
597	20241024	093300	20662550	16640	16640	16640	16640	1
598	20241024	093200	20645910	16640	16640	16640	16640	0
599	20241024	093100	20645910	16640	16650	16650	16640	133
600	20241024	093000	18431540	16680	16680	16680	16680	1
601	20241024	092900	18414860	16680	16670	16680	16650	225
602	20241024	092800	14666560	16660	16670	16670	16660	98
603	20241024	092700	13032990	16680	16680	16680	16680	12
604	20241024	092600	12832830	16680	16680	16680	16680	91
605	20241024	092500	11314950	16680	16680	16680	16680	25
606	20241024	092400	10897950	16680	16680	16680	16680	1
607	20241024	092300	10881270	16680	16680	16680	16680	1
608	20241024	092200	10864590	16680	16690	16690	16680	108
609	20241024	092100	9062910	16700	16700	16700	16700	5
610	20241024	092000	8979410	16700	16700	16700	16700	1
611	20241024	091900	8962710	16690	16690	16690	16690	20
612	20241024	091800	8628910	16690	16710	16710	16690	123
613	20241024	091700	6574540	16710	16710	16710	16710	1
614	20241024	091600	6557830	16720	16720	16720	16720	4
615	20241024	091500	6490950	16720	16720	16720	16720	0
616	20241024	091400	6490950	16720	16740	16740	16720	2
617	20241024	091300	6457490	16750	16750	16750	16750	0
618	20241024	091200	6457490	16750	16750	16750	16750	1
619	20241024	091100	6440740	16720	16720	16720	16720	1
620	20241024	091000	6424020	16750	16750	16750	16750	0
621	20241024	090900	6424020	16750	16750	16750	16750	3
622	20241024	090800	6373770	16800	16800	16800	16800	0
623	20241024	090700	6373770	16800	16800	16800	16800	3
624	20241024	090600	6323370	16800	16790	16800	16790	7
625	20241024	090500	6205780	16710	16800	16800	16710	152
626	20241024	090400	3665280	16820	16820	16820	16820	0
627	20241024	090300	3665280	16820	16810	16820	16810	159
628	20241024	090200	991640	16790	16790	16790	16790	7
629	20241024	090100	874110	16800	16800	16800	16800	0
630	20241024	090000	874110	16800	16810	16810	16800	52