KissMeData/089600/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	200100	46574350	16050	16050	16050	16050	120
3	20241017	200000	46574350	16050	16050	16050	16050	0
4	20241017	195900	46574350	16050	16050	16050	16050	0
5	20241017	195800	46574350	16050	16050	16050	16050	0
6	20241017	195700	46574350	16050	16050	16050	16050	0
7	20241017	195600	46574350	16050	16050	16050	16050	0
8	20241017	195500	46574350	16050	16050	16050	16050	0
9	20241017	195400	46574350	16050	16050	16050	16050	0
10	20241017	195300	46574350	16050	16050	16050	16050	0
11	20241017	195200	46574350	16050	16050	16050	16050	0
12	20241017	195100	46574350	16050	16050	16050	16050	0
13	20241017	195000	46574350	16050	16050	16050	16050	0
14	20241017	194900	46574350	16050	16050	16050	16050	0
15	20241017	194800	46574350	16050	16050	16050	16050	0
16	20241017	194700	46574350	16050	16050	16050	16050	0
17	20241017	194600	46574350	16050	16050	16050	16050	0
18	20241017	194500	46574350	16050	16050	16050	16050	0
19	20241017	194400	46574350	16050	16050	16050	16050	0
20	20241017	194300	46574350	16050	16050	16050	16050	0
21	20241017	194200	46574350	16050	16050	16050	16050	0
22	20241017	194100	46574350	16050	16050	16050	16050	0
23	20241017	194000	46574350	16050	16050	16050	16050	0
24	20241017	193900	46574350	16050	16050	16050	16050	0
25	20241017	193800	46574350	16050	16050	16050	16050	0
26	20241017	193700	46574350	16050	16050	16050	16050	0
27	20241017	193600	46574350	16050	16050	16050	16050	0
28	20241017	193500	46574350	16050	16050	16050	16050	0
29	20241017	193400	46574350	16050	16050	16050	16050	0
30	20241017	193300	46574350	16050	16050	16050	16050	0
31	20241017	193200	46574350	16050	16050	16050	16050	0
32	20241017	193100	46574350	16050	16050	16050	16050	120
33	20241017	193000	46574350	16050	16050	16050	16050	0
34	20241017	192900	46574350	16050	16050	16050	16050	0
35	20241017	192800	46574350	16050	16050	16050	16050	0
36	20241017	192700	46574350	16050	16050	16050	16050	0
37	20241017	192600	46574350	16050	16050	16050	16050	0
38	20241017	192500	46574350	16050	16050	16050	16050	0
39	20241017	192400	46574350	16050	16050	16050	16050	0
40	20241017	192300	46574350	16050	16050	16050	16050	0
41	20241017	192200	46574350	16050	16050	16050	16050	0
42	20241017	192100	46574350	16050	16050	16050	16050	0
43	20241017	192000	46574350	16050	16050	16050	16050	0
44	20241017	191900	46574350	16050	16050	16050	16050	0
45	20241017	191800	46574350	16050	16050	16050	16050	0
46	20241017	191700	46574350	16050	16050	16050	16050	0
47	20241017	191600	46574350	16050	16050	16050	16050	0
48	20241017	191500	46574350	16050	16050	16050	16050	0
49	20241017	191400	46574350	16050	16050	16050	16050	0
50	20241017	191300	46574350	16050	16050	16050	16050	0
51	20241017	191200	46574350	16050	16050	16050	16050	0
52	20241017	191100	46574350	16050	16050	16050	16050	0
53	20241017	191000	46574350	16050	16050	16050	16050	0
54	20241017	190900	46574350	16050	16050	16050	16050	0
55	20241017	190800	46574350	16050	16050	16050	16050	0
56	20241017	190700	46574350	16050	16050	16050	16050	0
57	20241017	190600	46574350	16050	16050	16050	16050	0
58	20241017	190500	46574350	16050	16050	16050	16050	0
59	20241017	190400	46574350	16050	16050	16050	16050	0
60	20241017	190300	46574350	16050	16050	16050	16050	0
61	20241017	190200	46574350	16050	16050	16050	16050	0
62	20241017	190100	46574350	16050	16050	16050	16050	120
63	20241017	190000	46574350	16050	16050	16050	16050	0
64	20241017	185900	46574350	16050	16050	16050	16050	0
65	20241017	185800	46574350	16050	16050	16050	16050	0
66	20241017	185700	46574350	16050	16050	16050	16050	0
67	20241017	185600	46574350	16050	16050	16050	16050	0
68	20241017	185500	46574350	16050	16050	16050	16050	0
69	20241017	185400	46574350	16050	16050	16050	16050	0
70	20241017	185300	46574350	16050	16050	16050	16050	0
71	20241017	185200	46574350	16050	16050	16050	16050	0
72	20241017	185100	46574350	16050	16050	16050	16050	0
73	20241017	185000	46574350	16050	16050	16050	16050	0
74	20241017	184900	46574350	16050	16050	16050	16050	0
75	20241017	184800	46574350	16050	16050	16050	16050	0
76	20241017	184700	46574350	16050	16050	16050	16050	0
77	20241017	184600	46574350	16050	16050	16050	16050	0
78	20241017	184500	46574350	16050	16050	16050	16050	0
79	20241017	184400	46574350	16050	16050	16050	16050	0
80	20241017	184300	46574350	16050	16050	16050	16050	0
81	20241017	184200	46574350	16050	16050	16050	16050	0
82	20241017	184100	46574350	16050	16050	16050	16050	0
83	20241017	184000	46574350	16050	16050	16050	16050	0
84	20241017	183900	46574350	16050	16050	16050	16050	0
85	20241017	183800	46574350	16050	16050	16050	16050	0
86	20241017	183700	46574350	16050	16050	16050	16050	0
87	20241017	183600	46574350	16050	16050	16050	16050	0
88	20241017	183500	46574350	16050	16050	16050	16050	0
89	20241017	183400	46574350	16050	16050	16050	16050	0
90	20241017	183300	46574350	16050	16050	16050	16050	0
91	20241017	183200	46574350	16050	16050	16050	16050	0
92	20241017	183100	46574350	16050	16050	16050	16050	120
93	20241017	183000	46574350	16050	16050	16050	16050	0
94	20241017	182900	46574350	16050	16050	16050	16050	0
95	20241017	182800	46574350	16050	16050	16050	16050	0
96	20241017	182700	46574350	16050	16050	16050	16050	0
97	20241017	182600	46574350	16050	16050	16050	16050	0
98	20241017	182500	46574350	16050	16050	16050	16050	0
99	20241017	182400	46574350	16050	16050	16050	16050	0
100	20241017	182300	46574350	16050	16050	16050	16050	0
101	20241017	182200	46574350	16050	16050	16050	16050	0
102	20241017	182100	46574350	16050	16050	16050	16050	0
103	20241017	182000	46574350	16050	16050	16050	16050	0
104	20241017	181900	46574350	16050	16050	16050	16050	0
105	20241017	181800	46574350	16050	16050	16050	16050	0
106	20241017	181700	46574350	16050	16050	16050	16050	0
107	20241017	181600	46574350	16050	16050	16050	16050	0
108	20241017	181500	46574350	16050	16050	16050	16050	0
109	20241017	181400	46574350	16050	16050	16050	16050	0
110	20241017	181300	46574350	16050	16050	16050	16050	0
111	20241017	181200	46574350	16050	16050	16050	16050	0
112	20241017	181100	46574350	16050	16050	16050	16050	0
113	20241017	181000	46574350	16050	16050	16050	16050	0
114	20241017	180900	46574350	16050	16050	16050	16050	0
115	20241017	180800	46574350	16050	16050	16050	16050	0
116	20241017	180700	46574350	16050	16050	16050	16050	0
117	20241017	180600	46574350	16050	16050	16050	16050	0
118	20241017	180500	46574350	16050	16050	16050	16050	0
119	20241017	180400	46574350	16050	16050	16050	16050	0
120	20241017	180300	46574350	16050	16050	16050	16050	0
121	20241017	180200	46574350	16050	16050	16050	16050	0
122	20241017	180100	46574350	16050	16050	16050	16050	120
123	20241017	180000	46574350	16050	16050	16050	16050	0
124	20241017	175900	46574350	16050	16050	16050	16050	0
125	20241017	175800	46574350	16050	16050	16050	16050	0
126	20241017	175700	46574350	16050	16050	16050	16050	0
127	20241017	175600	46574350	16050	16050	16050	16050	0
128	20241017	175500	46574350	16050	16050	16050	16050	0
129	20241017	175400	46574350	16050	16050	16050	16050	0
130	20241017	175300	46574350	16050	16050	16050	16050	0
131	20241017	175200	46574350	16050	16050	16050	16050	0
132	20241017	175100	46574350	16050	16050	16050	16050	0
133	20241017	175000	46574350	16050	16050	16050	16050	0
134	20241017	174900	46574350	16050	16050	16050	16050	0
135	20241017	174800	46574350	16050	16050	16050	16050	0
136	20241017	174700	46574350	16050	16050	16050	16050	0
137	20241017	174600	46574350	16050	16050	16050	16050	0
138	20241017	174500	46574350	16050	16050	16050	16050	0
139	20241017	174400	46574350	16050	16050	16050	16050	0
140	20241017	174300	46574350	16050	16050	16050	16050	0
141	20241017	174200	46574350	16050	16050	16050	16050	0
142	20241017	174100	46574350	16050	16050	16050	16050	0
143	20241017	174000	46574350	16050	16050	16050	16050	0
144	20241017	173900	46574350	16050	16050	16050	16050	0
145	20241017	173800	46574350	16050	16050	16050	16050	0
146	20241017	173700	46574350	16050	16050	16050	16050	0
147	20241017	173600	46574350	16050	16050	16050	16050	0
148	20241017	173500	46574350	16050	16050	16050	16050	0
149	20241017	173400	46574350	16050	16050	16050	16050	0
150	20241017	173300	46574350	16050	16050	16050	16050	0
151	20241017	173200	46574350	16050	16050	16050	16050	0
152	20241017	173100	46574350	16050	16050	16050	16050	120
153	20241017	173000	46574350	16050	16050	16050	16050	0
154	20241017	172900	46574350	16050	16050	16050	16050	0
155	20241017	172800	46574350	16050	16050	16050	16050	0
156	20241017	172700	46574350	16050	16050	16050	16050	0
157	20241017	172600	46574350	16050	16050	16050	16050	0
158	20241017	172500	46574350	16050	16050	16050	16050	0
159	20241017	172400	46574350	16050	16050	16050	16050	0
160	20241017	172300	46574350	16050	16050	16050	16050	0
161	20241017	172200	46574350	16050	16050	16050	16050	0
162	20241017	172100	46574350	16050	16050	16050	16050	0
163	20241017	172000	46574350	16050	16050	16050	16050	0
164	20241017	171900	46574350	16050	16050	16050	16050	0
165	20241017	171800	46574350	16050	16050	16050	16050	0
166	20241017	171700	46574350	16050	16050	16050	16050	0
167	20241017	171600	46574350	16050	16050	16050	16050	0
168	20241017	171500	46574350	16050	16050	16050	16050	0
169	20241017	171400	46574350	16050	16050	16050	16050	0
170	20241017	171300	46574350	16050	16050	16050	16050	0
171	20241017	171200	46574350	16050	16050	16050	16050	0
172	20241017	171100	46574350	16050	16050	16050	16050	0
173	20241017	171000	46574350	16050	16050	16050	16050	0
174	20241017	170900	46574350	16050	16050	16050	16050	0
175	20241017	170800	46574350	16050	16050	16050	16050	0
176	20241017	170700	46574350	16050	16050	16050	16050	0
177	20241017	170600	46574350	16050	16050	16050	16050	0
178	20241017	170500	46574350	16050	16050	16050	16050	0
179	20241017	170400	46574350	16050	16050	16050	16050	0
180	20241017	170300	46574350	16050	16050	16050	16050	0
181	20241017	170200	46574350	16050	16050	16050	16050	0
182	20241017	170100	46574350	16050	16050	16050	16050	120
183	20241017	170000	46574350	16050	16050	16050	16050	0
184	20241017	165900	46574350	16050	16050	16050	16050	0
185	20241017	165800	46574350	16050	16050	16050	16050	0
186	20241017	165700	46574350	16050	16050	16050	16050	0
187	20241017	165600	46574350	16050	16050	16050	16050	0
188	20241017	165500	46574350	16050	16050	16050	16050	0
189	20241017	165400	46574350	16050	16050	16050	16050	0
190	20241017	165300	46574350	16050	16050	16050	16050	0
191	20241017	165200	46574350	16050	16050	16050	16050	0
192	20241017	165100	46574350	16050	16050	16050	16050	0
193	20241017	165000	46574350	16050	16050	16050	16050	0
194	20241017	164900	46574350	16050	16050	16050	16050	0
195	20241017	164800	46574350	16050	16050	16050	16050	0
196	20241017	164700	46574350	16050	16050	16050	16050	0
197	20241017	164600	46574350	16050	16050	16050	16050	0
198	20241017	164500	46574350	16050	16050	16050	16050	0
199	20241017	164400	46574350	16050	16050	16050	16050	0
200	20241017	164300	46574350	16050	16050	16050	16050	0
201	20241017	164200	46574350	16050	16050	16050	16050	0
202	20241017	164100	46574350	16050	16050	16050	16050	0
203	20241017	164000	46574350	16050	16050	16050	16050	0
204	20241017	163900	46574350	16050	16050	16050	16050	0
205	20241017	163800	46574350	16050	16050	16050	16050	0
206	20241017	163700	46574350	16050	16050	16050	16050	0
207	20241017	163600	46574350	16050	16050	16050	16050	0
208	20241017	163500	46574350	16050	16050	16050	16050	0
209	20241017	163400	46574350	16050	16050	16050	16050	0
210	20241017	163300	46574350	16050	16050	16050	16050	0
211	20241017	163200	46574350	16050	16050	16050	16050	0
212	20241017	163100	46574350	16050	16050	16050	16050	120
213	20241017	163000	46574350	16050	16050	16050	16050	0
214	20241017	162900	46574350	16050	16050	16050	16050	0
215	20241017	162800	46574350	16050	16050	16050	16050	0
216	20241017	162700	46574350	16050	16050	16050	16050	0
217	20241017	162600	46574350	16050	16050	16050	16050	0
218	20241017	162500	46574350	16050	16050	16050	16050	0
219	20241017	162400	46574350	16050	16050	16050	16050	0
220	20241017	162300	46574350	16050	16050	16050	16050	0
221	20241017	162200	46574350	16050	16050	16050	16050	0
222	20241017	162100	46574350	16050	16050	16050	16050	0
223	20241017	162000	46574350	16050	16050	16050	16050	0
224	20241017	161900	46574350	16050	16050	16050	16050	0
225	20241017	161800	46574350	16050	16050	16050	16050	0
226	20241017	161700	46574350	16050	16050	16050	16050	0
227	20241017	161600	46574350	16050	16050	16050	16050	0
228	20241017	161500	46574350	16050	16050	16050	16050	0
229	20241017	161400	46574350	16050	16050	16050	16050	0
230	20241017	161300	46574350	16050	16050	16050	16050	0
231	20241017	161200	46574350	16050	16050	16050	16050	0
232	20241017	161100	46574350	16050	16050	16050	16050	0
233	20241017	161000	46574350	16050	16050	16050	16050	0
234	20241017	160900	46574350	16050	16050	16050	16050	0
235	20241017	160800	46574350	16050	16050	16050	16050	0
236	20241017	160700	46574350	16050	16050	16050	16050	0
237	20241017	160600	46574350	16050	16050	16050	16050	0
238	20241017	160500	46574350	16050	16050	16050	16050	0
239	20241017	160400	46574350	16050	16050	16050	16050	0
240	20241017	160300	46574350	16050	16050	16050	16050	0
241	20241017	160200	46574350	16050	16050	16050	16050	0
242	20241017	160100	46574350	16050	16050	16050	16050	120
243	20241017	160000	46574350	16050	16050	16050	16050	0
244	20241017	155900	46574350	16050	16050	16050	16050	0
245	20241017	155800	46574350	16050	16050	16050	16050	0
246	20241017	155700	46574350	16050	16050	16050	16050	0
247	20241017	155600	46574350	16050	16050	16050	16050	0
248	20241017	155500	46574350	16050	16050	16050	16050	0
249	20241017	155400	46574350	16050	16050	16050	16050	0
250	20241017	155300	46574350	16050	16050	16050	16050	0
251	20241017	155200	46574350	16050	16050	16050	16050	0
252	20241017	155100	46574350	16050	16050	16050	16050	0
253	20241017	155000	46574350	16050	16050	16050	16050	0
254	20241017	154900	46574350	16050	16050	16050	16050	0
255	20241017	154800	46574350	16050	16050	16050	16050	0
256	20241017	154700	46574350	16050	16050	16050	16050	0
257	20241017	154600	46574350	16050	16050	16050	16050	0
258	20241017	154500	46574350	16050	16050	16050	16050	0
259	20241017	154400	46574350	16050	16050	16050	16050	0
260	20241017	154300	46574350	16050	16050	16050	16050	0
261	20241017	154200	46574350	16050	16050	16050	16050	0
262	20241017	154100	46574350	16050	16050	16050	16050	0
263	20241017	154000	46574350	16050	16050	16050	16050	0
264	20241017	153900	46574350	16050	16050	16050	16050	0
265	20241017	153800	46574350	16050	16050	16050	16050	0
266	20241017	153700	46574350	16050	16050	16050	16050	0
267	20241017	153600	46574350	16050	16050	16050	16050	0
268	20241017	153500	46574350	16050	16050	16050	16050	0
269	20241017	153400	46574350	16050	16050	16050	16050	0
270	20241017	153300	46574350	16050	16050	16050	16050	0
271	20241017	153200	46574350	16050	16050	16050	16050	0
272	20241017	153100	46574350	16050	16050	16050	16050	120
273	20241017	153000	46574350	16050	16050	16050	16050	120
274	20241017	152900	44648350	16050	16050	16050	16050	0
275	20241017	152800	44648350	16050	16050	16050	16050	0
276	20241017	152700	44648350	16050	16050	16050	16050	0
277	20241017	152600	44648350	16050	16050	16050	16050	0
278	20241017	152500	44648350	16050	16050	16050	16050	0
279	20241017	152400	44648350	16050	16050	16050	16050	0
280	20241017	152300	44648350	16050	16050	16050	16050	0
281	20241017	152200	44648350	16050	16050	16050	16050	0
282	20241017	152100	44648350	16050	16050	16050	16050	0
283	20241017	152000	44648350	16050	16050	16050	16050	0
284	20241017	151900	44648350	16050	16050	16050	16050	50
285	20241017	151800	43845850	16050	16050	16050	16050	20
286	20241017	151700	43524850	16050	16050	16050	16050	30
287	20241017	151600	43043350	16050	16050	16050	16050	0
288	20241017	151500	43043350	16050	16050	16050	16050	0
289	20241017	151400	43043350	16050	16050	16050	16050	26
290	20241017	151300	42626050	16050	16060	16060	16050	141
291	20241017	151200	40361990	16150	16150	16150	16150	0
292	20241017	151100	40361990	16150	16150	16150	16150	1
293	20241017	151000	40345840	16150	16150	16150	16150	0
294	20241017	150900	40345840	16150	16150	16150	16150	10
295	20241017	150800	40184340	16060	16060	16060	16060	0
296	20241017	150700	40184340	16060	16060	16060	16060	0
297	20241017	150600	40184340	16060	16060	16060	16060	7
298	20241017	150500	40071920	16070	16070	16070	16070	0
299	20241017	150400	40071920	16070	16070	16070	16070	0
300	20241017	150300	40071920	16070	16070	16070	16070	0
301	20241017	150200	40071920	16070	16070	16070	16070	0
302	20241017	150100	40071920	16070	16070	16070	16070	0
303	20241017	150000	40071920	16070	16070	16070	16070	70
304	20241017	145900	38947020	16070	16080	16080	16070	38
305	20241017	145800	38336340	16080	16080	16080	16080	0
306	20241017	145700	38336340	16080	16080	16080	16080	0
307	20241017	145600	38336340	16080	16080	16080	16080	0
308	20241017	145500	38336340	16080	16080	16080	16080	1
309	20241017	145400	38320260	16150	16150	16150	16150	0
310	20241017	145300	38320260	16150	16150	16150	16150	0
311	20241017	145200	38320260	16150	16150	16150	16150	0
312	20241017	145100	38320260	16150	16150	16150	16150	0
313	20241017	145000	38320260	16150	16150	16150	16150	0
314	20241017	144900	38320260	16150	16150	16150	16150	0
315	20241017	144800	38320260	16150	16150	16150	16150	0
316	20241017	144700	38320260	16150	16150	16150	16150	0
317	20241017	144600	38320260	16150	16150	16150	16150	1
318	20241017	144500	38304110	16150	16150	16150	16150	0
319	20241017	144400	38304110	16150	16150	16150	16150	1
320	20241017	144300	38287960	16160	16160	16160	16160	1
321	20241017	144200	38271800	16060	16060	16060	16060	0
322	20241017	144100	38271800	16060	16060	16060	16060	1
323	20241017	144000	38255740	16050	16070	16070	16050	5
324	20241017	143900	38175420	16150	16150	16150	16150	1
325	20241017	143800	38159270	16060	16060	16060	16060	0
326	20241017	143700	38159270	16060	16060	16060	16060	0
327	20241017	143600	38159270	16060	16060	16060	16060	1
328	20241017	143500	38143210	16050	16050	16050	16050	0
329	20241017	143400	38143210	16050	16050	16050	16050	0
330	20241017	143300	38143210	16050	16050	16050	16050	0
331	20241017	143200	38143210	16050	16050	16050	16050	1
332	20241017	143100	38127160	16050	16050	16050	16050	0
333	20241017	143000	38127160	16050	16050	16050	16050	0
334	20241017	142900	38127160	16050	16050	16050	16050	0
335	20241017	142800	38127160	16050	16050	16050	16050	0
336	20241017	142700	38127160	16050	16050	16050	16050	1
337	20241017	142600	38111110	16050	16050	16050	16050	0
338	20241017	142500	38111110	16050	16050	16050	16050	0
339	20241017	142400	38111110	16050	16050	16050	16050	0
340	20241017	142300	38111110	16050	16050	16050	16050	1
341	20241017	142200	38095060	16050	16050	16050	16050	0
342	20241017	142100	38095060	16050	16050	16050	16050	159
343	20241017	142000	35543110	16050	16050	16050	16050	0
344	20241017	141900	35543110	16050	16050	16050	16050	0
345	20241017	141800	35543110	16050	16050	16050	16050	2
346	20241017	141700	35511010	16050	16050	16050	16050	0
347	20241017	141600	35511010	16050	16050	16050	16050	0
348	20241017	141500	35511010	16050	16050	16050	16050	0
349	20241017	141400	35511010	16050	16050	16050	16050	1
350	20241017	141300	35494960	16050	16050	16050	16050	0
351	20241017	141200	35494960	16050	16060	16060	16050	300
352	20241017	141100	30679670	16070	16070	16070	16070	0
353	20241017	141000	30679670	16070	16070	16070	16070	1
354	20241017	140900	30663600	16070	16070	16070	16070	0
355	20241017	140800	30663600	16070	16070	16070	16070	0
356	20241017	140700	30663600	16070	16070	16070	16070	0
357	20241017	140600	30663600	16070	16070	16070	16070	1
358	20241017	140500	30647530	16160	16160	16160	16160	0
359	20241017	140400	30647530	16160	16160	16160	16160	0
360	20241017	140300	30647530	16160	16100	16160	16100	95
361	20241017	140200	29112420	16080	16080	16080	16080	0
362	20241017	140100	29112420	16080	16090	16090	16080	36
363	20241017	140000	28533510	16100	16100	16100	16100	0
364	20241017	135900	28533510	16100	16100	16100	16100	0
365	20241017	135800	28533510	16100	16100	16100	16100	0
366	20241017	135700	28533510	16100	16100	16100	16100	100
367	20241017	135600	26923510	16100	16100	16100	16100	1
368	20241017	135500	26907410	16100	16100	16100	16100	0
369	20241017	135400	26907410	16100	16100	16100	16100	0
370	20241017	135300	26907410	16100	16100	16100	16100	0
371	20241017	135200	26907410	16100	16100	16100	16100	2
372	20241017	135100	26875210	16100	16100	16100	16100	0
373	20241017	135000	26875210	16100	16100	16100	16100	0
374	20241017	134900	26875210	16100	16100	16100	16100	0
375	20241017	134800	26875210	16100	16100	16100	16100	24
376	20241017	134700	26488810	16100	16120	16160	16100	304
377	20241017	134600	21591310	16100	16100	16100	16100	0
378	20241017	134500	21591310	16100	16100	16100	16100	0
379	20241017	134400	21591310	16100	16100	16100	16100	0
380	20241017	134300	21591310	16100	16100	16100	16100	1
381	20241017	134200	21575210	16100	16100	16100	16100	0
382	20241017	134100	21575210	16100	16100	16100	16100	0
383	20241017	134000	21575210	16100	16100	16100	16100	0
384	20241017	133900	21575210	16100	16100	16100	16100	1
385	20241017	133800	21559110	16160	16160	16160	16160	0
386	20241017	133700	21559110	16160	16160	16160	16160	0
387	20241017	133600	21559110	16160	16160	16160	16160	0
388	20241017	133500	21559110	16160	16160	16160	16160	0
389	20241017	133400	21559110	16160	16160	16160	16160	0
390	20241017	133300	21559110	16160	16160	16160	16160	0
391	20241017	133200	21559110	16160	16110	16160	16110	2
392	20241017	133100	21526840	16110	16110	16110	16110	0
393	20241017	133000	21526840	16110	16110	16110	16110	313
394	20241017	132900	16484410	16160	16160	16160	16160	0
395	20241017	132800	16484410	16160	16160	16160	16160	0
396	20241017	132700	16484410	16160	16160	16160	16160	0
397	20241017	132600	16484410	16160	16160	16160	16160	0
398	20241017	132500	16484410	16160	16160	16160	16160	1
399	20241017	132400	16468250	16160	16160	16160	16160	0
400	20241017	132300	16468250	16160	16160	16160	16160	1
401	20241017	132200	16452090	16140	16140	16140	16140	0
402	20241017	132100	16452090	16140	16140	16140	16140	3
403	20241017	132000	16403670	16160	16160	16160	16160	0
404	20241017	131900	16403670	16160	16160	16160	16160	0
405	20241017	131800	16403670	16160	16160	16160	16160	0
406	20241017	131700	16403670	16160	16160	16160	16160	0
407	20241017	131600	16403670	16160	16160	16160	16160	0
408	20241017	131500	16403670	16160	16160	16160	16160	0
409	20241017	131400	16403670	16160	16160	16160	16160	0
410	20241017	131300	16403670	16160	16160	16160	16160	0
411	20241017	131200	16403670	16160	16160	16160	16160	0
412	20241017	131100	16403670	16160	16160	16160	16160	0
413	20241017	131000	16403670	16160	16160	16160	16160	0
414	20241017	130900	16403670	16160	16160	16160	16160	0
415	20241017	130800	16403670	16160	16160	16160	16160	0
416	20241017	130700	16403670	16160	16160	16160	16160	0
417	20241017	130600	16403670	16160	16160	16160	16160	0
418	20241017	130500	16403670	16160	16160	16160	16160	0
419	20241017	130400	16403670	16160	16160	16160	16160	0
420	20241017	130300	16403670	16160	16160	16160	16160	0
421	20241017	130200	16403670	16160	16160	16160	16160	0
422	20241017	130100	16403670	16160	16160	16160	16160	0
423	20241017	130000	16403670	16160	16160	16160	16160	0
424	20241017	125900	16403670	16160	16160	16160	16160	0
425	20241017	125800	16403670	16160	16160	16160	16160	0
426	20241017	125700	16403670	16160	16160	16160	16160	0
427	20241017	125600	16403670	16160	16160	16160	16160	0
428	20241017	125500	16403670	16160	16160	16160	16160	0
429	20241017	125400	16403670	16160	16160	16160	16160	0
430	20241017	125300	16403670	16160	16160	16160	16160	0
431	20241017	125200	16403670	16160	16080	16160	16080	5
432	20241017	125100	16323190	16160	16160	16160	16160	0
433	20241017	125000	16323190	16160	16160	16160	16160	1
434	20241017	124900	16307030	16160	16160	16160	16160	0
435	20241017	124800	16307030	16160	16100	16160	16080	81
436	20241017	124700	15004280	16080	16080	16080	16080	0
437	20241017	124600	15004280	16080	16080	16080	16080	0
438	20241017	124500	15004280	16080	16080	16080	16080	0
439	20241017	124400	15004280	16080	16080	16080	16080	0
440	20241017	124300	15004280	16080	16080	16080	16080	0
441	20241017	124200	15004280	16080	16080	16080	16080	0
442	20241017	124100	15004280	16080	16080	16080	16080	0
443	20241017	124000	15004280	16080	16080	16080	16080	0
444	20241017	123900	15004280	16080	16080	16080	16080	0
445	20241017	123800	15004280	16080	16080	16080	16080	0
446	20241017	123700	15004280	16080	16080	16080	16080	0
447	20241017	123600	15004280	16080	16080	16080	16080	0
448	20241017	123500	15004280	16080	16080	16080	16080	0
449	20241017	123400	15004280	16080	16080	16080	16080	0
450	20241017	123300	15004280	16080	16080	16080	16080	0
451	20241017	123200	15004280	16080	16080	16080	16080	0
452	20241017	123100	15004280	16080	16080	16080	16080	0
453	20241017	123000	15004280	16080	16080	16080	16080	0
454	20241017	122900	15004280	16080	16080	16080	16080	0
455	20241017	122800	15004280	16080	16080	16080	16080	0
456	20241017	122700	15004280	16080	16080	16080	16080	0
457	20241017	122600	15004280	16080	16080	16080	16080	10
458	20241017	122500	14843480	16200	16200	16200	16200	0
459	20241017	122400	14843480	16200	16200	16200	16200	0
460	20241017	122300	14843480	16200	16200	16200	16200	0
461	20241017	122200	14843480	16200	16200	16200	16200	0
462	20241017	122100	14843480	16200	16200	16200	16200	0
463	20241017	122000	14843480	16200	16200	16200	16200	0
464	20241017	121900	14843480	16200	16200	16200	16200	0
465	20241017	121800	14843480	16200	16200	16200	16200	0
466	20241017	121700	14843480	16200	16200	16200	16200	0
467	20241017	121600	14843480	16200	16200	16200	16200	0
468	20241017	121500	14843480	16200	16200	16200	16200	0
469	20241017	121400	14843480	16200	16200	16200	16200	0
470	20241017	121300	14843480	16200	16200	16200	16200	0
471	20241017	121200	14843480	16200	16200	16200	16200	0
472	20241017	121100	14843480	16200	16200	16200	16200	1
473	20241017	121000	14827280	16150	16150	16150	16150	0
474	20241017	120900	14827280	16150	16150	16150	16150	0
475	20241017	120800	14827280	16150	16150	16150	16150	0
476	20241017	120700	14827280	16150	16150	16150	16150	0
477	20241017	120600	14827280	16150	16150	16150	16150	50
478	20241017	120500	14019780	16150	16150	16150	16150	0
479	20241017	120400	14019780	16150	16150	16150	16150	0
480	20241017	120300	14019780	16150	16150	16150	16150	0
481	20241017	120200	14019780	16150	16150	16150	16150	0
482	20241017	120100	14019780	16150	16150	16150	16150	100
483	20241017	120000	12404780	16200	16200	16200	16200	0
484	20241017	115900	12404780	16200	16200	16200	16200	0
485	20241017	115800	12404780	16200	16200	16200	16200	0
486	20241017	115700	12404780	16200	16200	16200	16200	0
487	20241017	115600	12404780	16200	16190	16200	16190	2
488	20241017	115500	12372390	16070	16070	16070	16070	0
489	20241017	115400	12372390	16070	16070	16070	16070	0
490	20241017	115300	12372390	16070	16070	16070	16070	0
491	20241017	115200	12372390	16070	16070	16070	16070	0
492	20241017	115100	12372390	16070	16070	16070	16070	0
493	20241017	115000	12372390	16070	16070	16070	16070	0
494	20241017	114900	12372390	16070	16070	16070	16070	0
495	20241017	114800	12372390	16070	16070	16070	16070	0
496	20241017	114700	12372390	16070	16070	16070	16070	0
497	20241017	114600	12372390	16070	16070	16070	16070	0
498	20241017	114500	12372390	16070	16070	16070	16070	0
499	20241017	114400	12372390	16070	16070	16070	16070	10
500	20241017	114300	12211690	16070	16070	16070	16070	100
501	20241017	114200	10604690	16190	16190	16190	16190	0
502	20241017	114100	10604690	16190	16190	16190	16190	4
503	20241017	114000	10539930	16070	16060	16070	16060	4
504	20241017	113900	10475680	16060	16070	16070	16060	38
505	20241017	113800	9865040	16080	16090	16090	16080	27
506	20241017	113700	9430830	16090	16090	16090	16090	34
507	20241017	113600	8883770	16090	16100	16100	16090	56
508	20241017	113500	7982190	16100	16110	16110	16100	4
509	20241017	113400	7917770	16110	16110	16110	16110	4
510	20241017	113300	7853330	16110	16120	16120	16110	6
511	20241017	113200	7756650	16130	16150	16150	16130	34
512	20241017	113100	7207830	16150	16150	16150	16150	5
513	20241017	113000	7127080	16200	16200	16200	16200	0
514	20241017	112900	7127080	16200	16200	16200	16200	0
515	20241017	112800	7127080	16200	16200	16200	16200	0
516	20241017	112700	7127080	16200	16200	16200	16200	30
517	20241017	112600	6641080	16200	16200	16200	16200	0
518	20241017	112500	6641080	16200	16200	16200	16200	0
519	20241017	112400	6641080	16200	16200	16200	16200	0
520	20241017	112300	6641080	16200	16200	16200	16200	0
521	20241017	112200	6641080	16200	16160	16200	16160	7
522	20241017	112100	6527920	16160	16160	16160	16160	0
523	20241017	112000	6527920	16160	16160	16160	16160	0
524	20241017	111900	6527920	16160	16160	16160	16160	0
525	20241017	111800	6527920	16160	16160	16160	16160	0
526	20241017	111700	6527920	16160	16160	16160	16160	0
527	20241017	111600	6527920	16160	16160	16160	16160	1
528	20241017	111500	6511760	16160	16160	16160	16160	0
529	20241017	111400	6511760	16160	16160	16160	16160	0
530	20241017	111300	6511760	16160	16160	16160	16160	0
531	20241017	111200	6511760	16160	16160	16160	16160	0
532	20241017	111100	6511760	16160	16160	16160	16160	0
533	20241017	111000	6511760	16160	16160	16160	16160	0
534	20241017	110900	6511760	16160	16160	16160	16160	0
535	20241017	110800	6511760	16160	16160	16160	16160	0
536	20241017	110700	6511760	16160	16160	16160	16160	0
537	20241017	110600	6511760	16160	16160	16160	16160	0
538	20241017	110500	6511760	16160	16160	16160	16160	0
539	20241017	110400	6511760	16160	16160	16160	16160	0
540	20241017	110300	6511760	16160	16160	16160	16160	0
541	20241017	110200	6511760	16160	16160	16160	16160	0
542	20241017	110100	6511760	16160	16160	16160	16160	0
543	20241017	110000	6511760	16160	16160	16160	16160	0
544	20241017	105900	6511760	16160	16160	16160	16160	0
545	20241017	105800	6511760	16160	16160	16160	16160	0
546	20241017	105700	6511760	16160	16160	16160	16160	0
547	20241017	105600	6511760	16160	16160	16160	16160	0
548	20241017	105500	6511760	16160	16160	16160	16160	0
549	20241017	105400	6511760	16160	16160	16160	16160	0
550	20241017	105300	6511760	16160	16160	16160	16160	0
551	20241017	105200	6511760	16160	16160	16160	16160	0
552	20241017	105100	6511760	16160	16160	16160	16160	0
553	20241017	105000	6511760	16160	16160	16160	16160	0
554	20241017	104900	6511760	16160	16160	16160	16160	0
555	20241017	104800	6511760	16160	16170	16170	16160	3
556	20241017	104700	6463270	16200	16200	16200	16200	0
557	20241017	104600	6463270	16200	16200	16200	16200	0
558	20241017	104500	6463270	16200	16200	16200	16200	0
559	20241017	104400	6463270	16200	16200	16200	16200	0
560	20241017	104300	6463270	16200	16200	16200	16200	0
561	20241017	104200	6463270	16200	16200	16200	16200	0
562	20241017	104100	6463270	16200	16200	16200	16200	0
563	20241017	104000	6463270	16200	16200	16200	16200	0
564	20241017	103900	6463270	16200	16200	16200	16200	0
565	20241017	103800	6463270	16200	16200	16200	16200	0
566	20241017	103700	6463270	16200	16200	16200	16200	0
567	20241017	103600	6463270	16200	16200	16200	16200	0
568	20241017	103500	6463270	16200	16200	16200	16200	0
569	20241017	103400	6463270	16200	16200	16200	16200	0
570	20241017	103300	6463270	16200	16200	16200	16200	0
571	20241017	103200	6463270	16200	16200	16200	16200	0
572	20241017	103100	6463270	16200	16200	16200	16200	0
573	20241017	103000	6463270	16200	16180	16200	16180	52
574	20241017	102900	5621890	16200	16200	16200	16200	0
575	20241017	102800	5621890	16200	16200	16200	16200	51
576	20241017	102700	4795690	16180	16180	16180	16180	0
577	20241017	102600	4795690	16180	16180	16180	16180	0
578	20241017	102500	4795690	16180	16180	16180	16180	0
579	20241017	102400	4795690	16180	16200	16200	16180	4
580	20241017	102300	4730930	16200	16200	16200	16200	50
581	20241017	102200	3920930	16200	16200	16200	16200	0
582	20241017	102100	3920930	16200	16200	16200	16200	0
583	20241017	102000	3920930	16200	16200	16200	16200	20
584	20241017	101900	3596930	16130	16130	16130	16130	0
585	20241017	101800	3596930	16130	16130	16130	16130	2
586	20241017	101700	3564670	16200	16200	16200	16200	30
587	20241017	101600	3078670	16210	16210	16210	16210	0
588	20241017	101500	3078670	16210	16210	16210	16210	0
589	20241017	101400	3078670	16210	16210	16210	16210	0
590	20241017	101300	3078670	16210	16210	16210	16210	0
591	20241017	101200	3078670	16210	16210	16210	16210	0
592	20241017	101100	3078670	16210	16210	16210	16210	0
593	20241017	101000	3078670	16210	16210	16210	16210	82
594	20241017	100900	1749450	16210	16210	16210	16210	0
595	20241017	100800	1749450	16210	16210	16210	16210	0
596	20241017	100700	1749450	16210	16210	16210	16210	31
597	20241017	100600	1246940	16210	16210	16210	16210	0
598	20241017	100500	1246940	16210	16210	16210	16210	0
599	20241017	100400	1246940	16210	16210	16210	16210	0
600	20241017	100300	1246940	16210	16210	16210	16210	0
601	20241017	100200	1246940	16210	16210	16210	16210	0
602	20241017	100100	1246940	16210	16210	16210	16210	0
603	20241017	100000	1246940	16210	16210	16210	16210	0
604	20241017	095900	1246940	16210	16210	16210	16210	0
605	20241017	095800	1246940	16210	16210	16210	16210	0
606	20241017	095700	1246940	16210	16210	16210	16210	0
607	20241017	095600	1246940	16210	16210	16210	16210	0
608	20241017	095500	1246940	16210	16210	16210	16210	0
609	20241017	095400	1246940	16210	16210	16210	16210	0
610	20241017	095300	1246940	16210	16210	16210	16210	0
611	20241017	095200	1246940	16210	16210	16210	16210	0
612	20241017	095100	1246940	16210	16210	16210	16210	0
613	20241017	095000	1246940	16210	16210	16210	16210	0
614	20241017	094900	1246940	16210	16210	16210	16210	0
615	20241017	094800	1246940	16210	16210	16210	16210	0
616	20241017	094700	1246940	16210	16210	16210	16210	0
617	20241017	094600	1246940	16210	16210	16210	16210	0
618	20241017	094500	1246940	16210	16210	16210	16210	0
619	20241017	094400	1246940	16210	16210	16210	16210	0
620	20241017	094300	1246940	16210	16210	16210	16210	0
621	20241017	094200	1246940	16210	16190	16210	16190	7
622	20241017	094100	1133540	16100	16100	16100	16100	0
623	20241017	094000	1133540	16100	16100	16100	16100	0
624	20241017	093900	1133540	16100	16100	16100	16100	3
625	20241017	093800	1085240	16100	16100	16100	16100	2
626	20241017	093700	1053040	16200	16200	16200	16200	0
627	20241017	093600	1053040	16200	16200	16200	16200	50
628	20241017	093500	243040	16200	16200	16200	16200	1
629	20241017	093400	226840	16200	16200	16200	16200	0
630	20241017	093300	226840	16200	16200	16200	16200	3
631	20241017	093200	178240	16210	16210	16210	16210	0
632	20241017	093100	178240	16210	16210	16210	16210	0
633	20241017	093000	178240	16210	16210	16210	16210	0
634	20241017	092900	178240	16210	16210	16210	16210	0
635	20241017	092800	178240	16210	16210	16210	16210	0
636	20241017	092700	178240	16210	16210	16210	16210	0
637	20241017	092600	178240	16210	16210	16210	16210	0
638	20241017	092500	178240	16210	16210	16210	16210	1
639	20241017	092400	162030	16110	16110	16110	16110	0
640	20241017	092300	162030	16110	16110	16110	16110	1
641	20241017	092200	145920	16220	16220	16220	16220	0
642	20241017	092100	145920	16220	16220	16220	16220	0
643	20241017	092000	145920	16220	16220	16220	16220	0
644	20241017	091900	145920	16220	16220	16220	16220	0
645	20241017	091800	145920	16220	16220	16220	16220	0
646	20241017	091700	145920	16220	16220	16220	16220	0
647	20241017	091600	145920	16220	16220	16220	16220	0
648	20241017	091500	145920	16220	16220	16220	16220	0
649	20241017	091400	145920	16220	16220	16220	16220	0
650	20241017	091300	145920	16220	16220	16220	16220	0
651	20241017	091200	145920	16220	16220	16220	16220	0
652	20241017	091100	145920	16220	16220	16220	16220	0
653	20241017	091000	145920	16220	16220	16220	16220	0
654	20241017	090900	145920	16220	16220	16220	16220	0
655	20241017	090800	145920	16220	16220	16220	16220	0
656	20241017	090700	145920	16220	16220	16220	16220	0
657	20241017	090600	145920	16220	16220	16220	16220	1
658	20241017	090500	129700	16210	16210	16210	16210	0
659	20241017	090400	129700	16210	16210	16210	16210	0
660	20241017	090300	129700	16210	16210	16210	16210	0
661	20241017	090200	129700	16210	16210	16210	16210	6
662	20241017	090100	32440	16220	16220	16220	16220	0
663	20241017	090000	32440	16220	16220	16220	16220	2