KissMeData/089600/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200200	167555930	16160	16160	16160	16160	62
3	20241018	200100	167555930	16160	16160	16160	16160	0
4	20241018	200000	167555930	16160	16160	16160	16160	0
5	20241018	195900	167555930	16160	16160	16160	16160	0
6	20241018	195800	167555930	16160	16160	16160	16160	0
7	20241018	195700	167555930	16160	16160	16160	16160	0
8	20241018	195600	167555930	16160	16160	16160	16160	0
9	20241018	195500	167555930	16160	16160	16160	16160	0
10	20241018	195400	167555930	16160	16160	16160	16160	0
11	20241018	195300	167555930	16160	16160	16160	16160	0
12	20241018	195200	167555930	16160	16160	16160	16160	0
13	20241018	195100	167555930	16160	16160	16160	16160	0
14	20241018	195000	167555930	16160	16160	16160	16160	0
15	20241018	194900	167555930	16160	16160	16160	16160	0
16	20241018	194800	167555930	16160	16160	16160	16160	0
17	20241018	194700	167555930	16160	16160	16160	16160	0
18	20241018	194600	167555930	16160	16160	16160	16160	0
19	20241018	194500	167555930	16160	16160	16160	16160	0
20	20241018	194400	167555930	16160	16160	16160	16160	0
21	20241018	194300	167555930	16160	16160	16160	16160	0
22	20241018	194200	167555930	16160	16160	16160	16160	0
23	20241018	194100	167555930	16160	16160	16160	16160	0
24	20241018	194000	167555930	16160	16160	16160	16160	0
25	20241018	193900	167555930	16160	16160	16160	16160	0
26	20241018	193800	167555930	16160	16160	16160	16160	0
27	20241018	193700	167555930	16160	16160	16160	16160	0
28	20241018	193600	167555930	16160	16160	16160	16160	0
29	20241018	193500	167555930	16160	16160	16160	16160	0
30	20241018	193400	167555930	16160	16160	16160	16160	0
31	20241018	193300	167555930	16160	16160	16160	16160	0
32	20241018	193200	167555930	16160	16160	16160	16160	62
33	20241018	193100	167555930	16160	16160	16160	16160	0
34	20241018	193000	167555930	16160	16160	16160	16160	0
35	20241018	192900	167555930	16160	16160	16160	16160	0
36	20241018	192800	167555930	16160	16160	16160	16160	0
37	20241018	192700	167555930	16160	16160	16160	16160	0
38	20241018	192600	167555930	16160	16160	16160	16160	0
39	20241018	192500	167555930	16160	16160	16160	16160	0
40	20241018	192400	167555930	16160	16160	16160	16160	0
41	20241018	192300	167555930	16160	16160	16160	16160	0
42	20241018	192200	167555930	16160	16160	16160	16160	0
43	20241018	192100	167555930	16160	16160	16160	16160	0
44	20241018	192000	167555930	16160	16160	16160	16160	0
45	20241018	191900	167555930	16160	16160	16160	16160	0
46	20241018	191800	167555930	16160	16160	16160	16160	0
47	20241018	191700	167555930	16160	16160	16160	16160	0
48	20241018	191600	167555930	16160	16160	16160	16160	0
49	20241018	191500	167555930	16160	16160	16160	16160	0
50	20241018	191400	167555930	16160	16160	16160	16160	0
51	20241018	191300	167555930	16160	16160	16160	16160	0
52	20241018	191200	167555930	16160	16160	16160	16160	0
53	20241018	191100	167555930	16160	16160	16160	16160	0
54	20241018	191000	167555930	16160	16160	16160	16160	0
55	20241018	190900	167555930	16160	16160	16160	16160	0
56	20241018	190800	167555930	16160	16160	16160	16160	0
57	20241018	190700	167555930	16160	16160	16160	16160	0
58	20241018	190600	167555930	16160	16160	16160	16160	0
59	20241018	190500	167555930	16160	16160	16160	16160	0
60	20241018	190400	167555930	16160	16160	16160	16160	0
61	20241018	190300	167555930	16160	16160	16160	16160	0
62	20241018	190200	167555930	16160	16160	16160	16160	62
63	20241018	190100	167555930	16160	16160	16160	16160	0
64	20241018	190000	167555930	16160	16160	16160	16160	0
65	20241018	185900	167555930	16160	16160	16160	16160	0
66	20241018	185800	167555930	16160	16160	16160	16160	0
67	20241018	185700	167555930	16160	16160	16160	16160	0
68	20241018	185600	167555930	16160	16160	16160	16160	0
69	20241018	185500	167555930	16160	16160	16160	16160	0
70	20241018	185400	167555930	16160	16160	16160	16160	0
71	20241018	185300	167555930	16160	16160	16160	16160	0
72	20241018	185200	167555930	16160	16160	16160	16160	0
73	20241018	185100	167555930	16160	16160	16160	16160	0
74	20241018	185000	167555930	16160	16160	16160	16160	0
75	20241018	184900	167555930	16160	16160	16160	16160	0
76	20241018	184800	167555930	16160	16160	16160	16160	0
77	20241018	184700	167555930	16160	16160	16160	16160	0
78	20241018	184600	167555930	16160	16160	16160	16160	0
79	20241018	184500	167555930	16160	16160	16160	16160	0
80	20241018	184400	167555930	16160	16160	16160	16160	0
81	20241018	184300	167555930	16160	16160	16160	16160	0
82	20241018	184200	167555930	16160	16160	16160	16160	0
83	20241018	184100	167555930	16160	16160	16160	16160	0
84	20241018	184000	167555930	16160	16160	16160	16160	0
85	20241018	183900	167555930	16160	16160	16160	16160	0
86	20241018	183800	167555930	16160	16160	16160	16160	0
87	20241018	183700	167555930	16160	16160	16160	16160	0
88	20241018	183600	167555930	16160	16160	16160	16160	0
89	20241018	183500	167555930	16160	16160	16160	16160	0
90	20241018	183400	167555930	16160	16160	16160	16160	0
91	20241018	183300	167555930	16160	16160	16160	16160	0
92	20241018	183200	167555930	16160	16160	16160	16160	62
93	20241018	183100	167555930	16160	16160	16160	16160	0
94	20241018	183000	167555930	16160	16160	16160	16160	0
95	20241018	182900	167555930	16160	16160	16160	16160	0
96	20241018	182800	167555930	16160	16160	16160	16160	0
97	20241018	182700	167555930	16160	16160	16160	16160	0
98	20241018	182600	167555930	16160	16160	16160	16160	0
99	20241018	182500	167555930	16160	16160	16160	16160	0
100	20241018	182400	167555930	16160	16160	16160	16160	0
101	20241018	182300	167555930	16160	16160	16160	16160	0
102	20241018	182200	167555930	16160	16160	16160	16160	0
103	20241018	182100	167555930	16160	16160	16160	16160	0
104	20241018	182000	167555930	16160	16160	16160	16160	0
105	20241018	181900	167555930	16160	16160	16160	16160	0
106	20241018	181800	167555930	16160	16160	16160	16160	0
107	20241018	181700	167555930	16160	16160	16160	16160	0
108	20241018	181600	167555930	16160	16160	16160	16160	0
109	20241018	181500	167555930	16160	16160	16160	16160	0
110	20241018	181400	167555930	16160	16160	16160	16160	0
111	20241018	181300	167555930	16160	16160	16160	16160	0
112	20241018	181200	167555930	16160	16160	16160	16160	0
113	20241018	181100	167555930	16160	16160	16160	16160	0
114	20241018	181000	167555930	16160	16160	16160	16160	0
115	20241018	180900	167555930	16160	16160	16160	16160	0
116	20241018	180800	167555930	16160	16160	16160	16160	0
117	20241018	180700	167555930	16160	16160	16160	16160	0
118	20241018	180600	167555930	16160	16160	16160	16160	0
119	20241018	180500	167555930	16160	16160	16160	16160	0
120	20241018	180400	167555930	16160	16160	16160	16160	0
121	20241018	180300	167555930	16160	16160	16160	16160	0
122	20241018	180200	167555930	16160	16160	16160	16160	62
123	20241018	180100	167555930	16160	16160	16160	16160	0
124	20241018	180000	167555930	16160	16160	16160	16160	0
125	20241018	175900	167555930	16160	16160	16160	16160	0
126	20241018	175800	167555930	16160	16160	16160	16160	0
127	20241018	175700	167555930	16160	16160	16160	16160	0
128	20241018	175600	167555930	16160	16160	16160	16160	0
129	20241018	175500	167555930	16160	16160	16160	16160	0
130	20241018	175400	167555930	16160	16160	16160	16160	0
131	20241018	175300	167555930	16160	16160	16160	16160	0
132	20241018	175200	167555930	16160	16160	16160	16160	0
133	20241018	175100	167555930	16160	16160	16160	16160	0
134	20241018	175000	167555930	16160	16160	16160	16160	0
135	20241018	174900	167555930	16160	16160	16160	16160	0
136	20241018	174800	167555930	16160	16160	16160	16160	0
137	20241018	174700	167555930	16160	16160	16160	16160	0
138	20241018	174600	167555930	16160	16160	16160	16160	0
139	20241018	174500	167555930	16160	16160	16160	16160	0
140	20241018	174400	167555930	16160	16160	16160	16160	0
141	20241018	174300	167555930	16160	16160	16160	16160	0
142	20241018	174200	167555930	16160	16160	16160	16160	0
143	20241018	174100	167555930	16160	16160	16160	16160	0
144	20241018	174000	167555930	16160	16160	16160	16160	0
145	20241018	173900	167555930	16160	16160	16160	16160	0
146	20241018	173800	167555930	16160	16160	16160	16160	0
147	20241018	173700	167555930	16160	16160	16160	16160	0
148	20241018	173600	167555930	16160	16160	16160	16160	0
149	20241018	173500	167555930	16160	16160	16160	16160	0
150	20241018	173400	167555930	16160	16160	16160	16160	0
151	20241018	173300	167555930	16160	16160	16160	16160	0
152	20241018	173200	167555930	16160	16160	16160	16160	62
153	20241018	173100	167555930	16160	16160	16160	16160	0
154	20241018	173000	167555930	16160	16160	16160	16160	0
155	20241018	172900	167555930	16160	16160	16160	16160	0
156	20241018	172800	167555930	16160	16160	16160	16160	0
157	20241018	172700	167555930	16160	16160	16160	16160	0
158	20241018	172600	167555930	16160	16160	16160	16160	0
159	20241018	172500	167555930	16160	16160	16160	16160	0
160	20241018	172400	167555930	16160	16160	16160	16160	0
161	20241018	172300	167555930	16160	16160	16160	16160	0
162	20241018	172200	167555930	16160	16160	16160	16160	0
163	20241018	172100	167555930	16160	16160	16160	16160	0
164	20241018	172000	167555930	16160	16160	16160	16160	0
165	20241018	171900	167555930	16160	16160	16160	16160	0
166	20241018	171800	167555930	16160	16160	16160	16160	0
167	20241018	171700	167555930	16160	16160	16160	16160	0
168	20241018	171600	167555930	16160	16160	16160	16160	0
169	20241018	171500	167555930	16160	16160	16160	16160	0
170	20241018	171400	167555930	16160	16160	16160	16160	0
171	20241018	171300	167555930	16160	16160	16160	16160	0
172	20241018	171200	167555930	16160	16160	16160	16160	0
173	20241018	171100	167555930	16160	16160	16160	16160	0
174	20241018	171000	167555930	16160	16160	16160	16160	0
175	20241018	170900	167555930	16160	16160	16160	16160	0
176	20241018	170800	167555930	16160	16160	16160	16160	0
177	20241018	170700	167555930	16160	16160	16160	16160	0
178	20241018	170600	167555930	16160	16160	16160	16160	0
179	20241018	170500	167555930	16160	16160	16160	16160	0
180	20241018	170400	167555930	16160	16160	16160	16160	0
181	20241018	170300	167555930	16160	16160	16160	16160	0
182	20241018	170200	167555930	16160	16160	16160	16160	62
183	20241018	170100	167555930	16160	16160	16160	16160	0
184	20241018	170000	167555930	16160	16160	16160	16160	0
185	20241018	165900	167555930	16160	16160	16160	16160	0
186	20241018	165800	167555930	16160	16160	16160	16160	0
187	20241018	165700	167555930	16160	16160	16160	16160	0
188	20241018	165600	167555930	16160	16160	16160	16160	0
189	20241018	165500	167555930	16160	16160	16160	16160	0
190	20241018	165400	167555930	16160	16160	16160	16160	0
191	20241018	165300	167555930	16160	16160	16160	16160	0
192	20241018	165200	167555930	16160	16160	16160	16160	0
193	20241018	165100	167555930	16160	16160	16160	16160	0
194	20241018	165000	167555930	16160	16160	16160	16160	0
195	20241018	164900	167555930	16160	16160	16160	16160	0
196	20241018	164800	167555930	16160	16160	16160	16160	0
197	20241018	164700	167555930	16160	16160	16160	16160	0
198	20241018	164600	167555930	16160	16160	16160	16160	0
199	20241018	164500	167555930	16160	16160	16160	16160	0
200	20241018	164400	167555930	16160	16160	16160	16160	0
201	20241018	164300	167555930	16160	16160	16160	16160	0
202	20241018	164200	167555930	16160	16160	16160	16160	0
203	20241018	164100	167555930	16160	16160	16160	16160	0
204	20241018	164000	167555930	16160	16160	16160	16160	0
205	20241018	163900	167555930	16160	16160	16160	16160	0
206	20241018	163800	167555930	16160	16160	16160	16160	0
207	20241018	163700	167555930	16160	16160	16160	16160	0
208	20241018	163600	167555930	16160	16160	16160	16160	0
209	20241018	163500	167555930	16160	16160	16160	16160	0
210	20241018	163400	167555930	16160	16160	16160	16160	0
211	20241018	163300	167555930	16160	16160	16160	16160	0
212	20241018	163200	167555930	16160	16160	16160	16160	62
213	20241018	163100	167555930	16160	16160	16160	16160	0
214	20241018	163000	167555930	16160	16160	16160	16160	0
215	20241018	162900	167555930	16160	16160	16160	16160	0
216	20241018	162800	167555930	16160	16160	16160	16160	0
217	20241018	162700	167555930	16160	16160	16160	16160	0
218	20241018	162600	167555930	16160	16160	16160	16160	0
219	20241018	162500	167555930	16160	16160	16160	16160	0
220	20241018	162400	167555930	16160	16160	16160	16160	0
221	20241018	162300	167555930	16160	16160	16160	16160	0
222	20241018	162200	167555930	16160	16160	16160	16160	0
223	20241018	162100	167555930	16160	16160	16160	16160	0
224	20241018	162000	167555930	16160	16160	16160	16160	0
225	20241018	161900	167555930	16160	16160	16160	16160	0
226	20241018	161800	167555930	16160	16160	16160	16160	0
227	20241018	161700	167555930	16160	16160	16160	16160	0
228	20241018	161600	167555930	16160	16160	16160	16160	0
229	20241018	161500	167555930	16160	16160	16160	16160	0
230	20241018	161400	167555930	16160	16160	16160	16160	0
231	20241018	161300	167555930	16160	16160	16160	16160	0
232	20241018	161200	167555930	16160	16160	16160	16160	0
233	20241018	161100	167555930	16160	16160	16160	16160	0
234	20241018	161000	167555930	16160	16160	16160	16160	0
235	20241018	160900	167555930	16160	16160	16160	16160	0
236	20241018	160800	167555930	16160	16160	16160	16160	0
237	20241018	160700	167555930	16160	16160	16160	16160	0
238	20241018	160600	167555930	16160	16160	16160	16160	0
239	20241018	160500	167555930	16160	16160	16160	16160	0
240	20241018	160400	167555930	16160	16160	16160	16160	0
241	20241018	160300	167555930	16160	16160	16160	16160	0
242	20241018	160200	167555930	16160	16160	16160	16160	62
243	20241018	160100	167555930	16160	16160	16160	16160	0
244	20241018	160000	167555930	16160	16160	16160	16160	0
245	20241018	155900	167555930	16160	16160	16160	16160	0
246	20241018	155800	167555930	16160	16160	16160	16160	0
247	20241018	155700	167555930	16160	16160	16160	16160	0
248	20241018	155600	167555930	16160	16160	16160	16160	0
249	20241018	155500	167555930	16160	16160	16160	16160	0
250	20241018	155400	167555930	16160	16160	16160	16160	0
251	20241018	155300	167555930	16160	16160	16160	16160	0
252	20241018	155200	167555930	16160	16160	16160	16160	0
253	20241018	155100	167555930	16160	16160	16160	16160	0
254	20241018	155000	167555930	16160	16160	16160	16160	0
255	20241018	154900	167555930	16160	16160	16160	16160	0
256	20241018	154800	167555930	16160	16160	16160	16160	0
257	20241018	154700	167555930	16160	16160	16160	16160	0
258	20241018	154600	167555930	16160	16160	16160	16160	0
259	20241018	154500	167555930	16160	16160	16160	16160	0
260	20241018	154400	167555930	16160	16160	16160	16160	0
261	20241018	154300	167555930	16160	16160	16160	16160	0
262	20241018	154200	167555930	16160	16160	16160	16160	0
263	20241018	154100	167555930	16160	16160	16160	16160	0
264	20241018	154000	167555930	16160	16160	16160	16160	0
265	20241018	153900	167555930	16160	16160	16160	16160	0
266	20241018	153800	167555930	16160	16160	16160	16160	0
267	20241018	153700	167555930	16160	16160	16160	16160	0
268	20241018	153600	167555930	16160	16160	16160	16160	0
269	20241018	153500	167555930	16160	16160	16160	16160	0
270	20241018	153400	167555930	16160	16160	16160	16160	0
271	20241018	153300	167555930	16160	16160	16160	16160	0
272	20241018	153200	167555930	16160	16160	16160	16160	62
273	20241018	153100	167555930	16160	16160	16160	16160	0
274	20241018	153000	167555930	16160	16160	16160	16160	62
275	20241018	152900	166554010	16200	16200	16200	16200	0
276	20241018	152800	166554010	16200	16200	16200	16200	0
277	20241018	152700	166554010	16200	16200	16200	16200	0
278	20241018	152600	166554010	16200	16200	16200	16200	0
279	20241018	152500	166554010	16200	16200	16200	16200	0
280	20241018	152400	166554010	16200	16200	16200	16200	0
281	20241018	152300	166554010	16200	16200	16200	16200	0
282	20241018	152200	166554010	16200	16200	16200	16200	0
283	20241018	152100	166554010	16200	16200	16200	16200	0
284	20241018	152000	166554010	16200	16200	16200	16200	0
285	20241018	151900	166554010	16200	16200	16200	16200	27
286	20241018	151800	166116610	16200	16200	16200	16200	200
287	20241018	151700	162876610	16200	16200	16200	16200	0
288	20241018	151600	162876610	16200	16200	16200	16200	1
289	20241018	151500	162860410	16190	16190	16190	16190	0
290	20241018	151400	162860410	16190	16190	16190	16190	0
291	20241018	151300	162860410	16190	16190	16190	16190	0
292	20241018	151200	162860410	16190	16190	16190	16190	1
293	20241018	151100	162844220	16180	16180	16180	16180	0
294	20241018	151000	162844220	16180	16180	16180	16180	22
295	20241018	150900	162488260	16170	16170	16170	16170	0
296	20241018	150800	162488260	16170	16170	16170	16170	0
297	20241018	150700	162488260	16170	16170	16170	16170	0
298	20241018	150600	162488260	16170	16170	16170	16170	0
299	20241018	150500	162488260	16170	16170	16170	16170	0
300	20241018	150400	162488260	16170	16170	16170	16170	3
301	20241018	150300	162439750	16250	16250	16250	16250	0
302	20241018	150200	162439750	16250	16250	16250	16250	0
303	20241018	150100	162439750	16250	16250	16250	16250	0
304	20241018	150000	162439750	16250	16250	16250	16250	1
305	20241018	145900	162423500	16250	16250	16250	16250	0
306	20241018	145800	162423500	16250	16250	16250	16250	0
307	20241018	145700	162423500	16250	16250	16250	16250	0
308	20241018	145600	162423500	16250	16250	16250	16250	0
309	20241018	145500	162423500	16250	16250	16250	16250	0
310	20241018	145400	162423500	16250	16250	16250	16250	0
311	20241018	145300	162423500	16250	16250	16250	16250	0
312	20241018	145200	162423500	16250	16250	16250	16250	0
313	20241018	145100	162423500	16250	16250	16250	16250	1
314	20241018	145000	162407250	16160	16170	16170	16160	6
315	20241018	144900	162310260	16250	16250	16250	16250	0
316	20241018	144800	162310260	16250	16250	16250	16250	0
317	20241018	144700	162310260	16250	16250	16250	16250	1
318	20241018	144600	162294010	16240	16240	16240	16240	1
319	20241018	144500	162277770	16250	16250	16250	16250	0
320	20241018	144400	162277770	16250	16250	16250	16250	1
321	20241018	144300	162261520	16250	16250	16250	16250	10
322	20241018	144200	162099020	16240	16240	16240	16240	1
323	20241018	144100	162082780	16250	16250	16250	16250	0
324	20241018	144000	162082780	16250	16250	16250	16250	0
325	20241018	143900	162082780	16250	16230	16250	16230	304
326	20241018	143800	157146920	16230	16220	16230	16220	10
327	20241018	143700	156984700	16220	16220	16220	16220	0
328	20241018	143600	156984700	16220	16220	16220	16220	0
329	20241018	143500	156984700	16220	16220	16220	16220	0
330	20241018	143400	156984700	16220	16220	16220	16220	200
331	20241018	143300	153740700	16220	16220	16220	16220	0
332	20241018	143200	153740700	16220	16220	16220	16220	10
333	20241018	143100	153578500	16220	16210	16220	16210	2340
334	20241018	143000	115623820	16220	16220	16220	16220	0
335	20241018	142900	115623820	16220	16220	16220	16220	0
336	20241018	142800	115623820	16220	16220	16220	16220	0
337	20241018	142700	115623820	16220	16220	16220	16220	1
338	20241018	142600	115607600	16180	16180	16180	16180	2
339	20241018	142500	115575240	16090	16090	16090	16090	0
340	20241018	142400	115575240	16090	16090	16090	16090	0
341	20241018	142300	115575240	16090	16090	16090	16090	0
342	20241018	142200	115575240	16090	16090	16090	16090	0
343	20241018	142100	115575240	16090	16090	16090	16090	0
344	20241018	142000	115575240	16090	16090	16090	16090	0
345	20241018	141900	115575240	16090	16110	16110	16090	101
346	20241018	141800	113949270	16200	16200	16200	16200	0
347	20241018	141700	113949270	16200	16200	16200	16200	0
348	20241018	141600	113949270	16200	16200	16200	16200	0
349	20241018	141500	113949270	16200	16200	16200	16200	300
350	20241018	141400	109089270	16200	16200	16200	16200	1
351	20241018	141300	109073070	16200	16190	16200	16190	101
352	20241018	141200	107437680	16190	16190	16190	16190	0
353	20241018	141100	107437680	16190	16190	16190	16190	50
354	20241018	141000	106628180	16190	16190	16190	16190	0
355	20241018	140900	106628180	16190	16190	16190	16190	0
356	20241018	140800	106628180	16190	16190	16190	16190	0
357	20241018	140700	106628180	16190	16190	16190	16190	0
358	20241018	140600	106628180	16190	16190	16190	16190	0
359	20241018	140500	106628180	16190	16190	16190	16190	0
360	20241018	140400	106628180	16190	16190	16190	16190	0
361	20241018	140300	106628180	16190	16190	16190	16190	0
362	20241018	140200	106628180	16190	16190	16190	16190	0
363	20241018	140100	106628180	16190	16190	16190	16190	0
364	20241018	140000	106628180	16190	16190	16190	16190	0
365	20241018	135900	106628180	16190	16190	16190	16190	0
366	20241018	135800	106628180	16190	16190	16190	16190	0
367	20241018	135700	106628180	16190	16190	16190	16190	0
368	20241018	135600	106628180	16190	16190	16190	16190	70
369	20241018	135500	105494880	16200	16200	16200	16200	0
370	20241018	135400	105494880	16200	16200	16200	16200	0
371	20241018	135300	105494880	16200	16200	16200	16200	0
372	20241018	135200	105494880	16200	16190	16200	16190	6
373	20241018	135100	105397730	16120	16120	16120	16120	0
374	20241018	135000	105397730	16120	16120	16120	16120	0
375	20241018	134900	105397730	16120	16120	16120	16120	0
376	20241018	134800	105397730	16120	16120	16120	16120	0
377	20241018	134700	105397730	16120	16120	16120	16120	0
378	20241018	134600	105397730	16120	16120	16120	16120	0
379	20241018	134500	105397730	16120	16140	16140	16120	80
380	20241018	134400	104107900	16140	16140	16140	16140	1
381	20241018	134300	104091760	16140	16140	16140	16140	0
382	20241018	134200	104091760	16140	16150	16150	16140	4
383	20241018	134100	104027190	16200	16200	16200	16200	0
384	20241018	134000	104027190	16200	16200	16200	16200	0
385	20241018	133900	104027190	16200	16200	16200	16200	0
386	20241018	133800	104027190	16200	16200	16200	16200	0
387	20241018	133700	104027190	16200	16200	16200	16200	0
388	20241018	133600	104027190	16200	16200	16200	16200	0
389	20241018	133500	104027190	16200	16200	16200	16200	0
390	20241018	133400	104027190	16200	16200	16200	16200	0
391	20241018	133300	104027190	16200	16200	16200	16200	0
392	20241018	133200	104027190	16200	16200	16200	16200	0
393	20241018	133100	104027190	16200	16200	16200	16200	0
394	20241018	133000	104027190	16200	16200	16200	16200	0
395	20241018	132900	104027190	16200	16200	16200	16200	0
396	20241018	132800	104027190	16200	16200	16200	16200	0
397	20241018	132700	104027190	16200	16200	16200	16200	0
398	20241018	132600	104027190	16200	16200	16200	16200	0
399	20241018	132500	104027190	16200	16200	16200	16200	0
400	20241018	132400	104027190	16200	16200	16200	16200	0
401	20241018	132300	104027190	16200	16200	16200	16200	0
402	20241018	132200	104027190	16200	16200	16200	16200	0
403	20241018	132100	104027190	16200	16200	16200	16200	0
404	20241018	132000	104027190	16200	16200	16200	16200	0
405	20241018	131900	104027190	16200	16200	16200	16200	0
406	20241018	131800	104027190	16200	16200	16200	16200	0
407	20241018	131700	104027190	16200	16200	16200	16200	0
408	20241018	131600	104027190	16200	16190	16200	16190	4
409	20241018	131500	103962420	16150	16150	16150	16150	5
410	20241018	131400	103881670	16160	16160	16160	16160	0
411	20241018	131300	103881670	16160	16160	16160	16160	0
412	20241018	131200	103881670	16160	16160	16160	16160	0
413	20241018	131100	103881670	16160	16160	16160	16160	0
414	20241018	131000	103881670	16160	16160	16160	16160	0
415	20241018	130900	103881670	16160	16160	16160	16160	0
416	20241018	130800	103881670	16160	16160	16160	16160	0
417	20241018	130700	103881670	16160	16160	16160	16160	0
418	20241018	130600	103881670	16160	16160	16160	16160	0
419	20241018	130500	103881670	16160	16160	16160	16160	0
420	20241018	130400	103881670	16160	16160	16160	16160	33
421	20241018	130300	103348390	16160	16160	16160	16160	0
422	20241018	130200	103348390	16160	16160	16160	16160	0
423	20241018	130100	103348390	16160	16160	16160	16160	0
424	20241018	130000	103348390	16160	16160	16160	16160	0
425	20241018	125900	103348390	16160	16160	16160	16160	0
426	20241018	125800	103348390	16160	16160	16160	16160	0
427	20241018	125700	103348390	16160	16160	16160	16160	0
428	20241018	125600	103348390	16160	16160	16160	16160	0
429	20241018	125500	103348390	16160	16160	16160	16160	28
430	20241018	125400	102895910	16160	16160	16160	16160	0
431	20241018	125300	102895910	16160	16160	16160	16160	0
432	20241018	125200	102895910	16160	16160	16160	16160	0
433	20241018	125100	102895910	16160	16180	16180	16160	16
434	20241018	125000	102637170	16250	16250	16250	16250	0
435	20241018	124900	102637170	16250	16250	16250	16250	0
436	20241018	124800	102637170	16250	16250	16250	16250	0
437	20241018	124700	102637170	16250	16250	16250	16250	0
438	20241018	124600	102637170	16250	16250	16250	16250	0
439	20241018	124500	102637170	16250	16250	16250	16250	0
440	20241018	124400	102637170	16250	16250	16250	16250	0
441	20241018	124300	102637170	16250	16250	16250	16250	0
442	20241018	124200	102637170	16250	16250	16250	16250	0
443	20241018	124100	102637170	16250	16250	16250	16250	15
444	20241018	124000	102393420	16250	16250	16250	16250	0
445	20241018	123900	102393420	16250	16250	16250	16250	0
446	20241018	123800	102393420	16250	16250	16250	16250	1
447	20241018	123700	102377170	16180	16180	16180	16180	0
448	20241018	123600	102377170	16180	16180	16180	16180	5
449	20241018	123500	102296270	16190	16190	16190	16190	0
450	20241018	123400	102296270	16190	16190	16190	16190	2
451	20241018	123300	102263890	16250	16250	16250	16250	0
452	20241018	123200	102263890	16250	16250	16250	16250	0
453	20241018	123100	102263890	16250	16250	16250	16250	1
454	20241018	123000	102247640	16270	16270	16270	16270	0
455	20241018	122900	102247640	16270	16270	16270	16270	0
456	20241018	122800	102247640	16270	16270	16270	16270	0
457	20241018	122700	102247640	16270	16270	16270	16270	0
458	20241018	122600	102247640	16270	16270	16270	16270	0
459	20241018	122500	102247640	16270	16270	16270	16270	0
460	20241018	122400	102247640	16270	16270	16270	16270	0
461	20241018	122300	102247640	16270	16270	16270	16270	0
462	20241018	122200	102247640	16270	16270	16270	16270	40
463	20241018	122100	101596840	16270	16270	16270	16270	0
464	20241018	122000	101596840	16270	16270	16270	16270	0
465	20241018	121900	101596840	16270	16270	16270	16270	5
466	20241018	121800	101515490	16270	16270	16270	16270	5
467	20241018	121700	101434140	16270	16270	16270	16270	0
468	20241018	121600	101434140	16270	16270	16270	16270	0
469	20241018	121500	101434140	16270	16270	16270	16270	0
470	20241018	121400	101434140	16270	16270	16270	16270	6
471	20241018	121300	101336520	16270	16270	16270	16270	0
472	20241018	121200	101336520	16270	16270	16270	16270	0
473	20241018	121100	101336520	16270	16270	16270	16270	0
474	20241018	121000	101336520	16270	16270	16270	16270	0
475	20241018	120900	101336520	16270	16270	16270	16270	0
476	20241018	120800	101336520	16270	16270	16270	16270	0
477	20241018	120700	101336520	16270	16270	16270	16180	4
478	20241018	120600	101271530	16280	16280	16280	16280	7
479	20241018	120500	101157570	16280	16280	16280	16280	50
480	20241018	120400	100343570	16180	16180	16180	16180	0
481	20241018	120300	100343570	16180	16180	16180	16180	0
482	20241018	120200	100343570	16180	16180	16180	16180	0
483	20241018	120100	100343570	16180	16180	16180	16180	0
484	20241018	120000	100343570	16180	16180	16180	16180	0
485	20241018	115900	100343570	16180	16280	16280	16180	3
486	20241018	115800	100294930	16180	16180	16180	16180	2
487	20241018	115700	100262570	16180	16280	16280	16180	3
488	20241018	115600	100213930	16180	16180	16180	16180	1
489	20241018	115500	100197750	16180	16180	16180	16180	3
490	20241018	115400	100149210	16180	16180	16180	16180	2
491	20241018	115300	100116850	16180	16180	16180	16180	1
492	20241018	115200	100100670	16290	16280	16290	16280	2
493	20241018	115100	100068100	16170	16190	16190	16170	3
494	20241018	115000	100019570	16170	16290	16290	16170	3
495	20241018	114900	99970940	16170	16290	16290	16170	2
496	20241018	114800	99938480	16170	16170	16170	16170	2
497	20241018	114700	99906140	16170	16170	16170	16170	2
498	20241018	114600	99873800	16170	16170	16170	16170	1
499	20241018	114500	99857630	16170	16170	16170	16170	0
500	20241018	114400	99857630	16170	16300	16300	16170	3
501	20241018	114300	99808990	16170	16290	16320	16170	758
502	20241018	114200	87446190	16150	16260	16300	16150	502
503	20241018	114100	79267010	16160	16160	16160	16160	2
504	20241018	114000	79234690	16260	16260	16260	16130	4
505	20241018	113900	79169910	16130	16130	16130	16130	1
506	20241018	113800	79153780	16270	16130	16270	16130	604
507	20241018	113700	69344290	16230	16190	16240	16190	1536
508	20241018	113600	44421530	16100	16120	16190	16100	212
509	20241018	113500	41005950	16130	16110	16130	16110	2
510	20241018	113400	40973710	16110	16110	16110	16110	2
511	20241018	113300	40941490	16130	16130	16130	16110	4
512	20241018	113200	40877010	16110	16110	16110	16110	1
513	20241018	113100	40860900	16130	16110	16130	16110	3
514	20241018	113000	40812550	16110	16110	16110	16110	0
515	20241018	112900	40812550	16110	16130	16130	16110	5
516	20241018	112800	40731940	16110	16120	16120	16110	2
517	20241018	112700	40699710	16120	16120	16120	16120	4
518	20241018	112600	40635230	16130	16130	16130	16130	2
519	20241018	112500	40602970	16190	16120	16190	16120	2
520	20241018	112400	40570660	16120	16120	16120	16120	2
521	20241018	112300	40538420	16190	16120	16190	16120	3
522	20241018	112200	40489990	16120	16120	16120	16120	0
523	20241018	112100	40489990	16120	16120	16120	16120	1
524	20241018	112000	40473870	16130	16130	16130	16130	2
525	20241018	111900	40441610	16130	16130	16130	16130	2
526	20241018	111800	40409350	16130	16130	16130	16130	1
527	20241018	111700	40393220	16200	16200	16200	16200	0
528	20241018	111600	40393220	16200	16180	16200	16180	871
529	20241018	111500	26296550	16130	16130	16130	16130	0
530	20241018	111400	26296550	16130	16130	16130	16130	0
531	20241018	111300	26296550	16130	16130	16130	16130	0
532	20241018	111200	26296550	16130	16130	16130	16130	0
533	20241018	111100	26296550	16130	16130	16130	16130	0
534	20241018	111000	26296550	16130	16130	16130	16130	0
535	20241018	110900	26296550	16130	16130	16130	16130	0
536	20241018	110800	26296550	16130	16130	16130	16130	0
537	20241018	110700	26296550	16130	16130	16130	16130	0
538	20241018	110600	26296550	16130	16130	16130	16130	0
539	20241018	110500	26296550	16130	16130	16130	16130	0
540	20241018	110400	26296550	16130	16130	16130	16130	0
541	20241018	110300	26296550	16130	16130	16130	16130	0
542	20241018	110200	26296550	16130	16130	16130	16130	4
543	20241018	110100	26232030	16130	16130	16130	16130	0
544	20241018	110000	26232030	16130	16130	16130	16130	0
545	20241018	105900	26232030	16130	16130	16130	16130	0
546	20241018	105800	26232030	16130	16130	16130	16130	0
547	20241018	105700	26232030	16130	16130	16130	16130	0
548	20241018	105600	26232030	16130	16130	16130	16130	0
549	20241018	105500	26232030	16130	16130	16130	16130	0
550	20241018	105400	26232030	16130	16130	16130	16130	0
551	20241018	105300	26232030	16130	16130	16130	16130	0
552	20241018	105200	26232030	16130	16130	16130	16130	0
553	20241018	105100	26232030	16130	16130	16130	16130	0
554	20241018	105000	26232030	16130	16130	16130	16130	0
555	20241018	104900	26232030	16130	16130	16130	16130	166
556	20241018	104800	23554450	16180	16180	16180	16180	0
557	20241018	104700	23554450	16180	16180	16180	16180	40
558	20241018	104600	22907250	16180	16180	16180	16180	0
559	20241018	104500	22907250	16180	16180	16180	16180	0
560	20241018	104400	22907250	16180	16180	16180	16180	10
561	20241018	104300	22745450	16180	16180	16180	16180	0
562	20241018	104200	22745450	16180	16180	16180	16180	10
563	20241018	104100	22583650	16180	16180	16180	16180	50
564	20241018	104000	21774650	16190	16190	16190	16190	0
565	20241018	103900	21774650	16190	16190	16190	16190	0
566	20241018	103800	21774650	16190	16190	16190	16190	0
567	20241018	103700	21774650	16190	16190	16190	16190	1
568	20241018	103600	21758460	16140	16140	16140	16140	0
569	20241018	103500	21758460	16140	16140	16140	16140	60
570	20241018	103400	20790060	16140	16140	16140	16140	6
571	20241018	103300	20693220	16140	16140	16140	16140	30
572	20241018	103200	20209020	16140	16140	16140	16140	0
573	20241018	103100	20209020	16140	16140	16140	16140	0
574	20241018	103000	20209020	16140	16140	16140	16140	1
575	20241018	102900	20192880	16140	16140	16140	16140	13
576	20241018	102800	19983060	16120	16120	16120	16120	0
577	20241018	102700	19983060	16120	16120	16120	16120	0
578	20241018	102600	19983060	16120	16120	16120	16120	0
579	20241018	102500	19983060	16120	16120	16120	16120	0
580	20241018	102400	19983060	16120	16120	16120	16120	0
581	20241018	102300	19983060	16120	16120	16120	16120	0
582	20241018	102200	19983060	16120	16120	16120	16120	0
583	20241018	102100	19983060	16120	16120	16120	16120	0
584	20241018	102000	19983060	16120	16120	16120	16120	0
585	20241018	101900	19983060	16120	16120	16120	16120	0
586	20241018	101800	19983060	16120	16120	16120	16120	1
587	20241018	101700	19966940	16120	16120	16120	16120	0
588	20241018	101600	19966940	16120	16120	16120	16120	9
589	20241018	101500	19821860	16200	16200	16200	16200	0
590	20241018	101400	19821860	16200	16200	16200	16200	0
591	20241018	101300	19821860	16200	16200	16200	16200	0
592	20241018	101200	19821860	16200	16200	16200	16200	0
593	20241018	101100	19821860	16200	16200	16200	16200	0
594	20241018	101000	19821860	16200	16200	16200	16200	0
595	20241018	100900	19821860	16200	16200	16200	16200	0
596	20241018	100800	19821860	16200	16200	16200	16200	1
597	20241018	100700	19805660	16130	16130	16130	16130	0
598	20241018	100600	19805660	16130	16130	16130	16130	1
599	20241018	100500	19789530	16210	16210	16210	16210	0
600	20241018	100400	19789530	16210	16210	16210	16210	0
601	20241018	100300	19789530	16210	16210	16210	16210	0
602	20241018	100200	19789530	16210	16210	16210	16210	0
603	20241018	100100	19789530	16210	16190	16210	16190	83
604	20241018	100000	18445050	16190	16190	16190	16190	1
605	20241018	095900	18428860	16190	16190	16190	16190	1
606	20241018	095800	18412670	16200	16200	16200	16200	0
607	20241018	095700	18412670	16200	16200	16200	16200	0
608	20241018	095600	18412670	16200	16200	16200	16200	0
609	20241018	095500	18412670	16200	16200	16200	16200	0
610	20241018	095400	18412670	16200	16200	16200	16200	0
611	20241018	095300	18412670	16200	16200	16200	16200	0
612	20241018	095200	18412670	16200	16200	16200	16200	0
613	20241018	095100	18412670	16200	16200	16200	16200	0
614	20241018	095000	18412670	16200	16200	16200	16200	0
615	20241018	094900	18412670	16200	16200	16200	16200	0
616	20241018	094800	18412670	16200	16200	16200	16200	0
617	20241018	094700	18412670	16200	16200	16200	16200	0
618	20241018	094600	18412670	16200	16200	16200	16200	0
619	20241018	094500	18412670	16200	16200	16200	16200	0
620	20241018	094400	18412670	16200	16200	16200	16200	0
621	20241018	094300	18412670	16200	16200	16200	16200	1
622	20241018	094200	18396470	16200	16200	16200	16200	1
623	20241018	094100	18380270	16210	16210	16210	16210	0
624	20241018	094000	18380270	16210	16210	16210	16210	0
625	20241018	093900	18380270	16210	16210	16210	16210	0
626	20241018	093800	18380270	16210	16210	16210	16210	1
627	20241018	093700	18364060	16220	16220	16220	16220	0
628	20241018	093600	18364060	16220	16220	16220	16220	0
629	20241018	093500	18364060	16220	16220	16220	16220	0
630	20241018	093400	18364060	16220	16220	16220	16220	0
631	20241018	093300	18364060	16220	16220	16220	16220	0
632	20241018	093200	18364060	16220	16200	16220	16200	550
633	20241018	093100	9443270	16220	16220	16220	16220	0
634	20241018	093000	9443270	16220	16220	16220	16220	0
635	20241018	092900	9443270	16220	16220	16220	16220	0
636	20241018	092800	9443270	16220	16220	16220	16220	0
637	20241018	092700	9443270	16220	16220	16220	16220	0
638	20241018	092600	9443270	16220	16220	16220	16220	0
639	20241018	092500	9443270	16220	16220	16220	16220	0
640	20241018	092400	9443270	16220	16220	16220	16220	0
641	20241018	092300	9443270	16220	16220	16220	16220	0
642	20241018	092200	9443270	16220	16080	16220	16080	12
643	20241018	092100	9250040	16100	16100	16100	16100	0
644	20241018	092000	9250040	16100	16100	16100	16100	0
645	20241018	091900	9250040	16100	16100	16100	16100	0
646	20241018	091800	9250040	16100	16100	16100	16100	1
647	20241018	091700	9233940	16070	16070	16070	16070	0
648	20241018	091600	9233940	16070	16070	16070	16070	0
649	20241018	091500	9233940	16070	16070	16070	16070	0
650	20241018	091400	9233940	16070	16070	16070	16070	0
651	20241018	091300	9233940	16070	16100	16100	16070	325
652	20241018	091200	4005200	16110	16110	16110	16110	3
653	20241018	091100	3956870	16220	16230	16230	16220	2
654	20241018	091000	3924420	16230	16230	16230	16230	0
655	20241018	090900	3924420	16230	16230	16230	16230	1
656	20241018	090800	3908190	16100	16100	16100	16100	0
657	20241018	090700	3908190	16100	16100	16100	16100	0
658	20241018	090600	3908190	16100	16240	16240	16100	11
659	20241018	090500	3730880	16240	16240	16240	16240	0
660	20241018	090400	3730880	16240	16240	16240	16240	0
661	20241018	090300	3730880	16240	16240	16240	16240	1
662	20241018	090200	3714640	16240	16240	16240	16240	0
663	20241018	090100	3714640	16240	16240	16240	16240	1
664	20241018	090000	3698400	16080	16080	16080	16080	230