KissMeData/300080/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	210800	75269610	17090	17090	17090	17090	255
3	20241017	210700	75269610	17090	17090	17090	17090	0
4	20241017	210600	75269610	17090	17090	17090	17090	0
5	20241017	210500	75269610	17090	17090	17090	17090	0
6	20241017	210400	75269610	17090	17090	17090	17090	0
7	20241017	210300	75269610	17090	17090	17090	17090	0
8	20241017	210200	75269610	17090	17090	17090	17090	0
9	20241017	210100	75269610	17090	17090	17090	17090	0
10	20241017	210000	75269610	17090	17090	17090	17090	0
11	20241017	205900	75269610	17090	17090	17090	17090	0
12	20241017	205800	75269610	17090	17090	17090	17090	0
13	20241017	205700	75269610	17090	17090	17090	17090	0
14	20241017	205600	75269610	17090	17090	17090	17090	0
15	20241017	205500	75269610	17090	17090	17090	17090	0
16	20241017	205400	75269610	17090	17090	17090	17090	0
17	20241017	205300	75269610	17090	17090	17090	17090	0
18	20241017	205200	75269610	17090	17090	17090	17090	0
19	20241017	205100	75269610	17090	17090	17090	17090	0
20	20241017	205000	75269610	17090	17090	17090	17090	0
21	20241017	204900	75269610	17090	17090	17090	17090	0
22	20241017	204800	75269610	17090	17090	17090	17090	0
23	20241017	204700	75269610	17090	17090	17090	17090	0
24	20241017	204600	75269610	17090	17090	17090	17090	0
25	20241017	204500	75269610	17090	17090	17090	17090	0
26	20241017	204400	75269610	17090	17090	17090	17090	0
27	20241017	204300	75269610	17090	17090	17090	17090	0
28	20241017	204200	75269610	17090	17090	17090	17090	0
29	20241017	204100	75269610	17090	17090	17090	17090	0
30	20241017	204000	75269610	17090	17090	17090	17090	0
31	20241017	203900	75269610	17090	17090	17090	17090	0
32	20241017	203800	75269610	17090	17090	17090	17090	255
33	20241017	203700	75269610	17090	17090	17090	17090	0
34	20241017	203600	75269610	17090	17090	17090	17090	0
35	20241017	203500	75269610	17090	17090	17090	17090	0
36	20241017	203400	75269610	17090	17090	17090	17090	0
37	20241017	203300	75269610	17090	17090	17090	17090	0
38	20241017	203200	75269610	17090	17090	17090	17090	0
39	20241017	203100	75269610	17090	17090	17090	17090	0
40	20241017	203000	75269610	17090	17090	17090	17090	0
41	20241017	202900	75269610	17090	17090	17090	17090	0
42	20241017	202800	75269610	17090	17090	17090	17090	0
43	20241017	202700	75269610	17090	17090	17090	17090	0
44	20241017	202600	75269610	17090	17090	17090	17090	0
45	20241017	202500	75269610	17090	17090	17090	17090	0
46	20241017	202400	75269610	17090	17090	17090	17090	0
47	20241017	202300	75269610	17090	17090	17090	17090	0
48	20241017	202200	75269610	17090	17090	17090	17090	0
49	20241017	202100	75269610	17090	17090	17090	17090	0
50	20241017	202000	75269610	17090	17090	17090	17090	0
51	20241017	201900	75269610	17090	17090	17090	17090	0
52	20241017	201800	75269610	17090	17090	17090	17090	0
53	20241017	201700	75269610	17090	17090	17090	17090	0
54	20241017	201600	75269610	17090	17090	17090	17090	0
55	20241017	201500	75269610	17090	17090	17090	17090	0
56	20241017	201400	75269610	17090	17090	17090	17090	0
57	20241017	201300	75269610	17090	17090	17090	17090	0
58	20241017	201200	75269610	17090	17090	17090	17090	0
59	20241017	201100	75269610	17090	17090	17090	17090	0
60	20241017	201000	75269610	17090	17090	17090	17090	0
61	20241017	200900	75269610	17090	17090	17090	17090	0
62	20241017	200800	75269610	17090	17090	17090	17090	255
63	20241017	200700	75269610	17090	17090	17090	17090	0
64	20241017	200600	75269610	17090	17090	17090	17090	0
65	20241017	200500	75269610	17090	17090	17090	17090	0
66	20241017	200400	75269610	17090	17090	17090	17090	0
67	20241017	200300	75269610	17090	17090	17090	17090	0
68	20241017	200200	75269610	17090	17090	17090	17090	0
69	20241017	200100	75269610	17090	17090	17090	17090	0
70	20241017	200000	75269610	17090	17090	17090	17090	0
71	20241017	195900	75269610	17090	17090	17090	17090	0
72	20241017	195800	75269610	17090	17090	17090	17090	0
73	20241017	195700	75269610	17090	17090	17090	17090	0
74	20241017	195600	75269610	17090	17090	17090	17090	0
75	20241017	195500	75269610	17090	17090	17090	17090	0
76	20241017	195400	75269610	17090	17090	17090	17090	0
77	20241017	195300	75269610	17090	17090	17090	17090	0
78	20241017	195200	75269610	17090	17090	17090	17090	0
79	20241017	195100	75269610	17090	17090	17090	17090	0
80	20241017	195000	75269610	17090	17090	17090	17090	0
81	20241017	194900	75269610	17090	17090	17090	17090	0
82	20241017	194800	75269610	17090	17090	17090	17090	0
83	20241017	194700	75269610	17090	17090	17090	17090	0
84	20241017	194600	75269610	17090	17090	17090	17090	0
85	20241017	194500	75269610	17090	17090	17090	17090	0
86	20241017	194400	75269610	17090	17090	17090	17090	0
87	20241017	194300	75269610	17090	17090	17090	17090	0
88	20241017	194200	75269610	17090	17090	17090	17090	0
89	20241017	194100	75269610	17090	17090	17090	17090	0
90	20241017	194000	75269610	17090	17090	17090	17090	0
91	20241017	193900	75269610	17090	17090	17090	17090	0
92	20241017	193800	75269610	17090	17090	17090	17090	255
93	20241017	193700	75269610	17090	17090	17090	17090	0
94	20241017	193600	75269610	17090	17090	17090	17090	0
95	20241017	193500	75269610	17090	17090	17090	17090	0
96	20241017	193400	75269610	17090	17090	17090	17090	0
97	20241017	193300	75269610	17090	17090	17090	17090	0
98	20241017	193200	75269610	17090	17090	17090	17090	0
99	20241017	193100	75269610	17090	17090	17090	17090	0
100	20241017	193000	75269610	17090	17090	17090	17090	0
101	20241017	192900	75269610	17090	17090	17090	17090	0
102	20241017	192800	75269610	17090	17090	17090	17090	0
103	20241017	192700	75269610	17090	17090	17090	17090	0
104	20241017	192600	75269610	17090	17090	17090	17090	0
105	20241017	192500	75269610	17090	17090	17090	17090	0
106	20241017	192400	75269610	17090	17090	17090	17090	0
107	20241017	192300	75269610	17090	17090	17090	17090	0
108	20241017	192200	75269610	17090	17090	17090	17090	0
109	20241017	192100	75269610	17090	17090	17090	17090	0
110	20241017	192000	75269610	17090	17090	17090	17090	0
111	20241017	191900	75269610	17090	17090	17090	17090	0
112	20241017	191800	75269610	17090	17090	17090	17090	0
113	20241017	191700	75269610	17090	17090	17090	17090	0
114	20241017	191600	75269610	17090	17090	17090	17090	0
115	20241017	191500	75269610	17090	17090	17090	17090	0
116	20241017	191400	75269610	17090	17090	17090	17090	0
117	20241017	191300	75269610	17090	17090	17090	17090	0
118	20241017	191200	75269610	17090	17090	17090	17090	0
119	20241017	191100	75269610	17090	17090	17090	17090	0
120	20241017	191000	75269610	17090	17090	17090	17090	0
121	20241017	190900	75269610	17090	17090	17090	17090	0
122	20241017	190800	75269610	17090	17090	17090	17090	255
123	20241017	190700	75269610	17090	17090	17090	17090	0
124	20241017	190600	75269610	17090	17090	17090	17090	0
125	20241017	190500	75269610	17090	17090	17090	17090	0
126	20241017	190400	75269610	17090	17090	17090	17090	0
127	20241017	190300	75269610	17090	17090	17090	17090	0
128	20241017	190200	75269610	17090	17090	17090	17090	0
129	20241017	190100	75269610	17090	17090	17090	17090	0
130	20241017	190000	75269610	17090	17090	17090	17090	0
131	20241017	185900	75269610	17090	17090	17090	17090	0
132	20241017	185800	75269610	17090	17090	17090	17090	0
133	20241017	185700	75269610	17090	17090	17090	17090	0
134	20241017	185600	75269610	17090	17090	17090	17090	0
135	20241017	185500	75269610	17090	17090	17090	17090	0
136	20241017	185400	75269610	17090	17090	17090	17090	0
137	20241017	185300	75269610	17090	17090	17090	17090	0
138	20241017	185200	75269610	17090	17090	17090	17090	0
139	20241017	185100	75269610	17090	17090	17090	17090	0
140	20241017	185000	75269610	17090	17090	17090	17090	0
141	20241017	184900	75269610	17090	17090	17090	17090	0
142	20241017	184800	75269610	17090	17090	17090	17090	0
143	20241017	184700	75269610	17090	17090	17090	17090	0
144	20241017	184600	75269610	17090	17090	17090	17090	0
145	20241017	184500	75269610	17090	17090	17090	17090	0
146	20241017	184400	75269610	17090	17090	17090	17090	0
147	20241017	184300	75269610	17090	17090	17090	17090	0
148	20241017	184200	75269610	17090	17090	17090	17090	0
149	20241017	184100	75269610	17090	17090	17090	17090	0
150	20241017	184000	75269610	17090	17090	17090	17090	0
151	20241017	183900	75269610	17090	17090	17090	17090	0
152	20241017	183800	75269610	17090	17090	17090	17090	255
153	20241017	183700	75269610	17090	17090	17090	17090	0
154	20241017	183600	75269610	17090	17090	17090	17090	0
155	20241017	183500	75269610	17090	17090	17090	17090	0
156	20241017	183400	75269610	17090	17090	17090	17090	0
157	20241017	183300	75269610	17090	17090	17090	17090	0
158	20241017	183200	75269610	17090	17090	17090	17090	0
159	20241017	183100	75269610	17090	17090	17090	17090	0
160	20241017	183000	75269610	17090	17090	17090	17090	0
161	20241017	182900	75269610	17090	17090	17090	17090	0
162	20241017	182800	75269610	17090	17090	17090	17090	0
163	20241017	182700	75269610	17090	17090	17090	17090	0
164	20241017	182600	75269610	17090	17090	17090	17090	0
165	20241017	182500	75269610	17090	17090	17090	17090	0
166	20241017	182400	75269610	17090	17090	17090	17090	0
167	20241017	182300	75269610	17090	17090	17090	17090	0
168	20241017	182200	75269610	17090	17090	17090	17090	0
169	20241017	182100	75269610	17090	17090	17090	17090	0
170	20241017	182000	75269610	17090	17090	17090	17090	0
171	20241017	181900	75269610	17090	17090	17090	17090	0
172	20241017	181800	75269610	17090	17090	17090	17090	0
173	20241017	181700	75269610	17090	17090	17090	17090	0
174	20241017	181600	75269610	17090	17090	17090	17090	0
175	20241017	181500	75269610	17090	17090	17090	17090	0
176	20241017	181400	75269610	17090	17090	17090	17090	0
177	20241017	181300	75269610	17090	17090	17090	17090	0
178	20241017	181200	75269610	17090	17090	17090	17090	0
179	20241017	181100	75269610	17090	17090	17090	17090	0
180	20241017	181000	75269610	17090	17090	17090	17090	0
181	20241017	180900	75269610	17090	17090	17090	17090	0
182	20241017	180800	75269610	17090	17090	17090	17090	255
183	20241017	180700	75269610	17090	17090	17090	17090	0
184	20241017	180600	75269610	17090	17090	17090	17090	0
185	20241017	180500	75269610	17090	17090	17090	17090	0
186	20241017	180400	75269610	17090	17090	17090	17090	0
187	20241017	180300	75269610	17090	17090	17090	17090	0
188	20241017	180200	75269610	17090	17090	17090	17090	0
189	20241017	180100	75269610	17090	17090	17090	17090	0
190	20241017	180000	75269610	17090	17090	17090	17090	0
191	20241017	175900	75269610	17090	17090	17090	17090	0
192	20241017	175800	75269610	17090	17090	17090	17090	0
193	20241017	175700	75269610	17090	17090	17090	17090	0
194	20241017	175600	75269610	17090	17090	17090	17090	0
195	20241017	175500	75269610	17090	17090	17090	17090	0
196	20241017	175400	75269610	17090	17090	17090	17090	0
197	20241017	175300	75269610	17090	17090	17090	17090	0
198	20241017	175200	75269610	17090	17090	17090	17090	0
199	20241017	175100	75269610	17090	17090	17090	17090	0
200	20241017	175000	75269610	17090	17090	17090	17090	0
201	20241017	174900	75269610	17090	17090	17090	17090	0
202	20241017	174800	75269610	17090	17090	17090	17090	0
203	20241017	174700	75269610	17090	17090	17090	17090	0
204	20241017	174600	75269610	17090	17090	17090	17090	0
205	20241017	174500	75269610	17090	17090	17090	17090	0
206	20241017	174400	75269610	17090	17090	17090	17090	0
207	20241017	174300	75269610	17090	17090	17090	17090	0
208	20241017	174200	75269610	17090	17090	17090	17090	0
209	20241017	174100	75269610	17090	17090	17090	17090	0
210	20241017	174000	75269610	17090	17090	17090	17090	0
211	20241017	173900	75269610	17090	17090	17090	17090	0
212	20241017	173800	75269610	17090	17090	17090	17090	255
213	20241017	173700	75269610	17090	17090	17090	17090	0
214	20241017	173600	75269610	17090	17090	17090	17090	0
215	20241017	173500	75269610	17090	17090	17090	17090	0
216	20241017	173400	75269610	17090	17090	17090	17090	0
217	20241017	173300	75269610	17090	17090	17090	17090	0
218	20241017	173200	75269610	17090	17090	17090	17090	0
219	20241017	173100	75269610	17090	17090	17090	17090	0
220	20241017	173000	75269610	17090	17090	17090	17090	0
221	20241017	172900	75269610	17090	17090	17090	17090	0
222	20241017	172800	75269610	17090	17090	17090	17090	0
223	20241017	172700	75269610	17090	17090	17090	17090	0
224	20241017	172600	75269610	17090	17090	17090	17090	0
225	20241017	172500	75269610	17090	17090	17090	17090	0
226	20241017	172400	75269610	17090	17090	17090	17090	0
227	20241017	172300	75269610	17090	17090	17090	17090	0
228	20241017	172200	75269610	17090	17090	17090	17090	0
229	20241017	172100	75269610	17090	17090	17090	17090	0
230	20241017	172000	75269610	17090	17090	17090	17090	0
231	20241017	171900	75269610	17090	17090	17090	17090	0
232	20241017	171800	75269610	17090	17090	17090	17090	0
233	20241017	171700	75269610	17090	17090	17090	17090	0
234	20241017	171600	75269610	17090	17090	17090	17090	0
235	20241017	171500	75269610	17090	17090	17090	17090	0
236	20241017	171400	75269610	17090	17090	17090	17090	0
237	20241017	171300	75269610	17090	17090	17090	17090	0
238	20241017	171200	75269610	17090	17090	17090	17090	0
239	20241017	171100	75269610	17090	17090	17090	17090	0
240	20241017	171000	75269610	17090	17090	17090	17090	0
241	20241017	170900	75269610	17090	17090	17090	17090	0
242	20241017	170800	75269610	17090	17090	17090	17090	255
243	20241017	170700	75269610	17090	17090	17090	17090	0
244	20241017	170600	75269610	17090	17090	17090	17090	0
245	20241017	170500	75269610	17090	17090	17090	17090	0
246	20241017	170400	75269610	17090	17090	17090	17090	0
247	20241017	170300	75269610	17090	17090	17090	17090	0
248	20241017	170200	75269610	17090	17090	17090	17090	0
249	20241017	170100	75269610	17090	17090	17090	17090	0
250	20241017	170000	75269610	17090	17090	17090	17090	0
251	20241017	165900	75269610	17090	17090	17090	17090	0
252	20241017	165800	75269610	17090	17090	17090	17090	0
253	20241017	165700	75269610	17090	17090	17090	17090	0
254	20241017	165600	75269610	17090	17090	17090	17090	0
255	20241017	165500	75269610	17090	17090	17090	17090	0
256	20241017	165400	75269610	17090	17090	17090	17090	0
257	20241017	165300	75269610	17090	17090	17090	17090	0
258	20241017	165200	75269610	17090	17090	17090	17090	0
259	20241017	165100	75269610	17090	17090	17090	17090	0
260	20241017	165000	75269610	17090	17090	17090	17090	0
261	20241017	164900	75269610	17090	17090	17090	17090	0
262	20241017	164800	75269610	17090	17090	17090	17090	0
263	20241017	164700	75269610	17090	17090	17090	17090	0
264	20241017	164600	75269610	17090	17090	17090	17090	0
265	20241017	164500	75269610	17090	17090	17090	17090	0
266	20241017	164400	75269610	17090	17090	17090	17090	0
267	20241017	164300	75269610	17090	17090	17090	17090	0
268	20241017	164200	75269610	17090	17090	17090	17090	0
269	20241017	164100	75269610	17090	17090	17090	17090	0
270	20241017	164000	75269610	17090	17090	17090	17090	0
271	20241017	163900	75269610	17090	17090	17090	17090	0
272	20241017	163800	75269610	17090	17090	17090	17090	255
273	20241017	163700	75269610	17090	17090	17090	17090	0
274	20241017	163600	75269610	17090	17090	17090	17090	0
275	20241017	163500	75269610	17090	17090	17090	17090	0
276	20241017	163400	75269610	17090	17090	17090	17090	0
277	20241017	163300	75269610	17090	17090	17090	17090	0
278	20241017	163200	75269610	17090	17090	17090	17090	0
279	20241017	163100	75269610	17090	17090	17090	17090	0
280	20241017	163000	75269610	17090	17090	17090	17090	0
281	20241017	162900	75269610	17090	17090	17090	17090	0
282	20241017	162800	75269610	17090	17090	17090	17090	0
283	20241017	162700	75269610	17090	17090	17090	17090	0
284	20241017	162600	75269610	17090	17090	17090	17090	0
285	20241017	162500	75269610	17090	17090	17090	17090	0
286	20241017	162400	75269610	17090	17090	17090	17090	0
287	20241017	162300	75269610	17090	17090	17090	17090	0
288	20241017	162200	75269610	17090	17090	17090	17090	0
289	20241017	162100	75269610	17090	17090	17090	17090	0
290	20241017	162000	75269610	17090	17090	17090	17090	0
291	20241017	161900	75269610	17090	17090	17090	17090	0
292	20241017	161800	75269610	17090	17090	17090	17090	0
293	20241017	161700	75269610	17090	17090	17090	17090	0
294	20241017	161600	75269610	17090	17090	17090	17090	0
295	20241017	161500	75269610	17090	17090	17090	17090	0
296	20241017	161400	75269610	17090	17090	17090	17090	0
297	20241017	161300	75269610	17090	17090	17090	17090	0
298	20241017	161200	75269610	17090	17090	17090	17090	0
299	20241017	161100	75269610	17090	17090	17090	17090	0
300	20241017	161000	75269610	17090	17090	17090	17090	0
301	20241017	160900	75269610	17090	17090	17090	17090	0
302	20241017	160800	75269610	17090	17090	17090	17090	255
303	20241017	160700	75269610	17090	17090	17090	17090	0
304	20241017	160600	75269610	17090	17090	17090	17090	0
305	20241017	160500	75269610	17090	17090	17090	17090	0
306	20241017	160400	75269610	17090	17090	17090	17090	0
307	20241017	160300	75269610	17090	17090	17090	17090	0
308	20241017	160200	75269610	17090	17090	17090	17090	0
309	20241017	160100	75269610	17090	17090	17090	17090	0
310	20241017	160000	75269610	17090	17090	17090	17090	0
311	20241017	155900	75269610	17090	17090	17090	17090	0
312	20241017	155800	75269610	17090	17090	17090	17090	0
313	20241017	155700	75269610	17090	17090	17090	17090	0
314	20241017	155600	75269610	17090	17090	17090	17090	0
315	20241017	155500	75269610	17090	17090	17090	17090	0
316	20241017	155400	75269610	17090	17090	17090	17090	0
317	20241017	155300	75269610	17090	17090	17090	17090	0
318	20241017	155200	75269610	17090	17090	17090	17090	0
319	20241017	155100	75269610	17090	17090	17090	17090	0
320	20241017	155000	75269610	17090	17090	17090	17090	0
321	20241017	154900	75269610	17090	17090	17090	17090	0
322	20241017	154800	75269610	17090	17090	17090	17090	0
323	20241017	154700	75269610	17090	17090	17090	17090	0
324	20241017	154600	75269610	17090	17090	17090	17090	0
325	20241017	154500	75269610	17090	17090	17090	17090	0
326	20241017	154400	75269610	17090	17090	17090	17090	0
327	20241017	154300	75269610	17090	17090	17090	17090	0
328	20241017	154200	75269610	17090	17090	17090	17090	0
329	20241017	154100	75269610	17090	17090	17090	17090	0
330	20241017	154000	75269610	17090	17090	17090	17090	0
331	20241017	153900	75269610	17090	17090	17090	17090	0
332	20241017	153800	75269610	17090	17090	17090	17090	255
333	20241017	153700	75269610	17090	17090	17090	17090	0
334	20241017	153600	75269610	17090	17090	17090	17090	0
335	20241017	153500	75269610	17090	17090	17090	17090	0
336	20241017	153400	75269610	17090	17090	17090	17090	0
337	20241017	153300	75269610	17090	17090	17090	17090	0
338	20241017	153200	75269610	17090	17090	17090	17090	0
339	20241017	153100	75269610	17090	17090	17090	17090	0
340	20241017	153000	75269610	17090	17090	17090	17090	255
341	20241017	152900	70911660	16900	16900	16900	16900	0
342	20241017	152800	70911660	16900	16900	16900	16900	0
343	20241017	152700	70911660	16900	16900	16900	16900	0
344	20241017	152600	70911660	16900	16900	16900	16900	0
345	20241017	152500	70911660	16900	16900	16900	16900	0
346	20241017	152400	70911660	16900	16900	16900	16900	0
347	20241017	152300	70911660	16900	16900	16900	16900	0
348	20241017	152200	70911660	16900	16900	16900	16900	0
349	20241017	152100	70911660	16900	16900	16900	16900	0
350	20241017	152000	70911660	16900	16900	16900	16900	0
351	20241017	151900	70911660	16900	16980	16980	16900	82
352	20241017	151800	69524050	16980	16980	16980	16980	0
353	20241017	151700	69524050	16980	16980	16980	16980	0
354	20241017	151600	69524050	16980	16980	16980	16980	0
355	20241017	151500	69524050	16980	16980	16980	16980	0
356	20241017	151400	69524050	16980	16980	16980	16980	18
357	20241017	151300	69218410	16980	16980	16980	16980	0
358	20241017	151200	69218410	16980	16980	16980	16980	0
359	20241017	151100	69218410	16980	16980	16980	16980	10
360	20241017	151000	69048610	16970	16920	16970	16920	20
361	20241017	150900	68709260	16970	16970	16970	16970	0
362	20241017	150800	68709260	16970	16970	16970	16970	19
363	20241017	150700	68386830	17010	17010	17010	17010	0
364	20241017	150600	68386830	17010	17010	17010	17010	0
365	20241017	150500	68386830	17010	17010	17010	17010	0
366	20241017	150400	68386830	17010	17010	17010	17010	0
367	20241017	150300	68386830	17010	17010	17010	17010	0
368	20241017	150200	68386830	17010	17010	17010	17010	0
369	20241017	150100	68386830	17010	17010	17010	17010	0
370	20241017	150000	68386830	17010	17010	17010	17010	0
371	20241017	145900	68386830	17010	17010	17010	17010	0
372	20241017	145800	68386830	17010	17010	17010	17010	0
373	20241017	145700	68386830	17010	17010	17010	17010	1
374	20241017	145600	68369820	16900	16900	16900	16900	0
375	20241017	145500	68369820	16900	16900	16900	16900	0
376	20241017	145400	68369820	16900	16900	16900	16900	0
377	20241017	145300	68369820	16900	16900	16900	16900	0
378	20241017	145200	68369820	16900	16900	16900	16900	0
379	20241017	145100	68369820	16900	16900	16900	16900	0
380	20241017	145000	68369820	16900	16900	16900	16900	0
381	20241017	144900	68369820	16900	16900	16900	16900	0
382	20241017	144800	68369820	16900	16900	16900	16900	0
383	20241017	144700	68369820	16900	16900	16900	16900	0
384	20241017	144600	68369820	16900	16900	16900	16900	0
385	20241017	144500	68369820	16900	16900	16900	16900	0
386	20241017	144400	68369820	16900	16900	16900	16900	0
387	20241017	144300	68369820	16900	16900	16900	16900	0
388	20241017	144200	68369820	16900	16900	16900	16900	0
389	20241017	144100	68369820	16900	17010	17010	16900	303
390	20241017	144000	63244970	17040	17040	17040	17040	0
391	20241017	143900	63244970	17040	17040	17040	17040	0
392	20241017	143800	63244970	17040	17040	17040	17040	0
393	20241017	143700	63244970	17040	17040	17040	17040	0
394	20241017	143600	63244970	17040	17040	17040	17040	0
395	20241017	143500	63244970	17040	17040	17040	17040	1
396	20241017	143400	63227930	17030	17030	17030	17030	0
397	20241017	143300	63227930	17030	17030	17030	17030	0
398	20241017	143200	63227930	17030	17030	17030	17030	0
399	20241017	143100	63227930	17030	17030	17030	17030	0
400	20241017	143000	63227930	17030	17030	17030	17030	0
401	20241017	142900	63227930	17030	17030	17030	17030	100
402	20241017	142800	61524930	17030	17030	17030	17030	0
403	20241017	142700	61524930	17030	17030	17030	17030	0
404	20241017	142600	61524930	17030	17030	17030	17030	0
405	20241017	142500	61524930	17030	17030	17030	17030	0
406	20241017	142400	61524930	17030	17030	17030	17030	4
407	20241017	142300	61456810	17020	17020	17020	17020	0
408	20241017	142200	61456810	17020	17020	17020	17020	46
409	20241017	142100	60673890	17020	17020	17020	17020	0
410	20241017	142000	60673890	17020	17020	17020	17020	0
411	20241017	141900	60673890	17020	17020	17020	17020	0
412	20241017	141800	60673890	17020	17020	17020	17020	0
413	20241017	141700	60673890	17020	17020	17020	17020	21
414	20241017	141600	60316470	17000	17000	17000	17000	0
415	20241017	141500	60316470	17000	16990	17000	16990	30
416	20241017	141400	59806490	16920	16920	16920	16920	0
417	20241017	141300	59806490	16920	16920	16920	16920	0
418	20241017	141200	59806490	16920	16920	16920	16920	0
419	20241017	141100	59806490	16920	16920	16920	16920	0
420	20241017	141000	59806490	16920	16920	16920	16920	0
421	20241017	140900	59806490	16920	16920	16920	16920	0
422	20241017	140800	59806490	16920	16920	16920	16920	0
423	20241017	140700	59806490	16920	16920	16920	16920	0
424	20241017	140600	59806490	16920	16920	16920	16920	1
425	20241017	140500	59789570	16990	16990	16990	16990	0
426	20241017	140400	59789570	16990	16990	16990	16990	20
427	20241017	140300	59449770	16990	16990	16990	16990	10
428	20241017	140200	59279870	16990	16990	16990	16990	10
429	20241017	140100	59109970	17030	17030	17030	17030	0
430	20241017	140000	59109970	17030	17030	17030	17030	0
431	20241017	135900	59109970	17030	17030	17030	17030	0
432	20241017	135800	59109970	17030	17030	17030	17030	0
433	20241017	135700	59109970	17030	17030	17030	17030	7
434	20241017	135600	58990760	17030	17030	17030	17030	13
435	20241017	135500	58769370	17030	17030	17030	17030	0
436	20241017	135400	58769370	17030	17030	17030	17030	0
437	20241017	135300	58769370	17030	17030	17030	17030	10
438	20241017	135200	58599070	17030	17030	17030	17030	138
439	20241017	135100	56248930	17030	17030	17030	17030	0
440	20241017	135000	56248930	17030	17030	17030	17030	0
441	20241017	134900	56248930	17030	17030	17030	17030	0
442	20241017	134800	56248930	17030	17000	17030	17000	3
443	20241017	134700	56197900	17000	17000	17000	17000	70
444	20241017	134600	55007900	17080	17080	17080	17080	0
445	20241017	134500	55007900	17080	17080	17080	17080	0
446	20241017	134400	55007900	17080	17080	17080	17080	0
447	20241017	134300	55007900	17080	17080	17080	17080	0
448	20241017	134200	55007900	17080	17080	17080	17080	0
449	20241017	134100	55007900	17080	17080	17080	17080	0
450	20241017	134000	55007900	17080	17080	17080	17080	0
451	20241017	133900	55007900	17080	17080	17080	17080	0
452	20241017	133800	55007900	17080	17080	17080	17080	2
453	20241017	133700	54973740	17040	17040	17040	17040	0
454	20241017	133600	54973740	17040	17040	17040	17040	0
455	20241017	133500	54973740	17040	17040	17040	17040	0
456	20241017	133400	54973740	17040	17040	17040	17040	70
457	20241017	133300	53780940	17040	17040	17040	17040	0
458	20241017	133200	53780940	17040	17040	17040	17040	0
459	20241017	133100	53780940	17040	17040	17040	17040	0
460	20241017	133000	53780940	17040	17040	17040	17040	0
461	20241017	132900	53780940	17040	17040	17040	17040	0
462	20241017	132800	53780940	17040	17040	17040	17040	0
463	20241017	132700	53780940	17040	17040	17040	17040	1
464	20241017	132600	53763900	17030	17030	17030	17030	0
465	20241017	132500	53763900	17030	17040	17040	17030	219
466	20241017	132400	50034140	17040	17040	17040	17040	0
467	20241017	132300	50034140	17040	17040	17040	17040	20
468	20241017	132200	49693340	17090	17090	17090	17090	0
469	20241017	132100	49693340	17090	17090	17090	17090	0
470	20241017	132000	49693340	17090	17090	17090	17090	0
471	20241017	131900	49693340	17090	17090	17090	17090	0
472	20241017	131800	49693340	17090	17090	17090	17090	3
473	20241017	131700	49642070	17040	17040	17040	17040	75
474	20241017	131600	48364070	17030	17030	17030	17030	0
475	20241017	131500	48364070	17030	17030	17030	17030	0
476	20241017	131400	48364070	17030	17030	17030	17030	71
477	20241017	131300	47154940	17030	17030	17030	17030	0
478	20241017	131200	47154940	17030	17030	17030	17030	0
479	20241017	131100	47154940	17030	17030	17030	17030	3
480	20241017	131000	47103850	17000	17000	17000	17000	0
481	20241017	130900	47103850	17000	17000	17000	17000	0
482	20241017	130800	47103850	17000	17000	17000	17000	15
483	20241017	130700	46848850	17000	17000	17000	17000	0
484	20241017	130600	46848850	17000	17000	17000	17000	5
485	20241017	130500	46763850	16980	16980	16980	16980	0
486	20241017	130400	46763850	16980	16980	16980	16980	0
487	20241017	130300	46763850	16980	16980	16980	16980	0
488	20241017	130200	46763850	16980	16980	16980	16980	0
489	20241017	130100	46763850	16980	16980	16980	16980	0
490	20241017	130000	46763850	16980	16980	16980	16980	0
491	20241017	125900	46763850	16980	16980	16980	16980	0
492	20241017	125800	46763850	16980	16980	16980	16980	0
493	20241017	125700	46763850	16980	16980	16980	16980	0
494	20241017	125600	46763850	16980	16980	16980	16980	136
495	20241017	125500	44454570	16980	16980	16980	16980	0
496	20241017	125400	44454570	16980	16980	16980	16980	0
497	20241017	125300	44454570	16980	16980	16980	16980	4
498	20241017	125200	44386650	16980	16980	16980	16980	0
499	20241017	125100	44386650	16980	16980	16980	16980	1
500	20241017	125000	44369670	16910	16910	16910	16910	0
501	20241017	124900	44369670	16910	16910	16910	16910	0
502	20241017	124800	44369670	16910	16910	16910	16910	0
503	20241017	124700	44369670	16910	16910	16910	16910	5
504	20241017	124600	44285120	16910	16910	16910	16910	0
505	20241017	124500	44285120	16910	16910	16910	16910	5
506	20241017	124400	44200570	16910	16910	16910	16910	11
507	20241017	124300	44014560	16910	16910	16910	16910	0
508	20241017	124200	44014560	16910	16910	16910	16910	9
509	20241017	124100	43862370	16900	16900	16900	16900	7
510	20241017	124000	43744070	16910	16910	16910	16910	0
511	20241017	123900	43744070	16910	16910	16910	16910	1
512	20241017	123800	43727160	16910	16910	16910	16910	0
513	20241017	123700	43727160	16910	16910	16910	16910	0
514	20241017	123600	43727160	16910	16910	16910	16910	0
515	20241017	123500	43727160	16910	16910	16910	16910	0
516	20241017	123400	43727160	16910	16910	16910	16910	0
517	20241017	123300	43727160	16910	16910	16910	16910	0
518	20241017	123200	43727160	16910	16910	16910	16910	0
519	20241017	123100	43727160	16910	16910	16910	16910	0
520	20241017	123000	43727160	16910	16910	16910	16910	0
521	20241017	122900	43727160	16910	16910	16910	16910	0
522	20241017	122800	43727160	16910	16910	16910	16910	0
523	20241017	122700	43727160	16910	16910	16910	16910	0
524	20241017	122600	43727160	16910	16910	16910	16910	40
525	20241017	122500	43050760	16910	16910	16910	16910	48
526	20241017	122400	42239080	16920	16920	16920	16920	2
527	20241017	122300	42205240	16970	16970	16970	16970	0
528	20241017	122200	42205240	16970	16970	16970	16970	0
529	20241017	122100	42205240	16970	16970	16970	16970	0
530	20241017	122000	42205240	16970	16970	16970	16970	0
531	20241017	121900	42205240	16970	16970	16970	16970	1
532	20241017	121800	42188270	16920	16920	16920	16920	0
533	20241017	121700	42188270	16920	16920	16920	16920	0
534	20241017	121600	42188270	16920	16920	16920	16920	0
535	20241017	121500	42188270	16920	16920	16920	16920	0
536	20241017	121400	42188270	16920	16920	16920	16920	242
537	20241017	121300	38093630	16920	16920	16920	16920	0
538	20241017	121200	38093630	16920	16920	16920	16920	0
539	20241017	121100	38093630	16920	16920	16920	16920	5
540	20241017	121000	38009030	16910	16910	16910	16910	0
541	20241017	120900	38009030	16910	16910	16910	16910	0
542	20241017	120800	38009030	16910	16910	16910	16910	0
543	20241017	120700	38009030	16910	16910	16910	16910	30
544	20241017	120600	37501730	16970	16970	16970	16970	0
545	20241017	120500	37501730	16970	16970	16970	16970	0
546	20241017	120400	37501730	16970	16920	16970	16920	7
547	20241017	120300	37383240	16970	16970	16970	16970	0
548	20241017	120200	37383240	16970	16970	16970	16970	1
549	20241017	120100	37366270	16930	16930	16930	16930	0
550	20241017	120000	37366270	16930	16930	16930	16930	0
551	20241017	115900	37366270	16930	16930	16930	16930	4
552	20241017	115800	37298550	16970	16970	16970	16970	0
553	20241017	115700	37298550	16970	16970	16970	16970	1
554	20241017	115600	37281580	16970	16970	16970	16970	4
555	20241017	115500	37213700	16980	16980	16980	16980	0
556	20241017	115400	37213700	16980	16980	16980	16980	0
557	20241017	115300	37213700	16980	16980	16980	16980	0
558	20241017	115200	37213700	16980	16980	16980	16980	0
559	20241017	115100	37213700	16980	16980	16980	16980	0
560	20241017	115000	37213700	16980	16980	16980	16980	0
561	20241017	114900	37213700	16980	16980	16980	16980	0
562	20241017	114800	37213700	16980	16980	16980	16980	0
563	20241017	114700	37213700	16980	16980	16980	16980	0
564	20241017	114600	37213700	16980	16980	16980	16980	0
565	20241017	114500	37213700	16980	16980	16980	16980	0
566	20241017	114400	37213700	16980	16980	16980	16980	0
567	20241017	114300	37213700	16980	16980	16980	16980	0
568	20241017	114200	37213700	16980	16980	16980	16980	0
569	20241017	114100	37213700	16980	16980	16980	16980	0
570	20241017	114000	37213700	16980	16980	16980	16980	0
571	20241017	113900	37213700	16980	16980	16980	16980	0
572	20241017	113800	37213700	16980	16980	16980	16980	0
573	20241017	113700	37213700	16980	16980	16980	16980	0
574	20241017	113600	37213700	16980	16980	16980	16980	0
575	20241017	113500	37213700	16980	16980	16980	16980	1
576	20241017	113400	37196720	16980	16980	16980	16980	0
577	20241017	113300	37196720	16980	16980	16980	16980	0
578	20241017	113200	37196720	16980	16980	16980	16980	0
579	20241017	113100	37196720	16980	16980	16980	16980	0
580	20241017	113000	37196720	16980	16980	16980	16980	0
581	20241017	112900	37196720	16980	16980	16980	16980	0
582	20241017	112800	37196720	16980	16980	16980	16980	0
583	20241017	112700	37196720	16980	16980	16980	16980	0
584	20241017	112600	37196720	16980	16980	16980	16980	0
585	20241017	112500	37196720	16980	16980	16980	16980	0
586	20241017	112400	37196720	16980	16980	16980	16980	0
587	20241017	112300	37196720	16980	16980	16980	16980	0
588	20241017	112200	37196720	16980	16980	16980	16980	0
589	20241017	112100	37196720	16980	16980	16980	16980	0
590	20241017	112000	37196720	16980	16980	16980	16980	0
591	20241017	111900	37196720	16980	16980	16980	16980	5
592	20241017	111800	37111820	16980	16950	16980	16950	3
593	20241017	111700	37060940	16950	16950	16950	16950	0
594	20241017	111600	37060940	16950	16950	16950	16950	1
595	20241017	111500	37043990	16910	16910	16910	16910	0
596	20241017	111400	37043990	16910	16910	16910	16910	0
597	20241017	111300	37043990	16910	16910	16910	16910	3
598	20241017	111200	36993260	16910	16910	16910	16910	0
599	20241017	111100	36993260	16910	16910	16910	16910	0
600	20241017	111000	36993260	16910	16910	16910	16910	0
601	20241017	110900	36993260	16910	16910	16910	16910	0
602	20241017	110800	36993260	16910	16910	16910	16910	20
603	20241017	110700	36655060	16910	16930	16930	16910	15
604	20241017	110600	36401340	16950	16950	16950	16950	0
605	20241017	110500	36401340	16950	16950	16950	16950	15
606	20241017	110400	36147090	16950	16950	16950	16950	0
607	20241017	110300	36147090	16950	16950	16950	16950	0
608	20241017	110200	36147090	16950	16950	16950	16950	0
609	20241017	110100	36147090	16950	16950	16950	16950	0
610	20241017	110000	36147090	16950	16950	16950	16950	1
611	20241017	105900	36130140	16950	16950	16950	16950	0
612	20241017	105800	36130140	16950	16950	16950	16950	0
613	20241017	105700	36130140	16950	16950	16950	16950	7
614	20241017	105600	36011490	16950	16950	16950	16950	2
615	20241017	105500	35977590	16980	16980	16980	16980	0
616	20241017	105400	35977590	16980	16980	16980	16980	50
617	20241017	105300	35128590	16980	16980	16980	16980	2
618	20241017	105200	35094630	16980	16980	16980	16980	0
619	20241017	105100	35094630	16980	16980	16980	16980	0
620	20241017	105000	35094630	16980	16980	16980	16980	0
621	20241017	104900	35094630	16980	16980	16980	16980	5
622	20241017	104800	35009730	16980	16980	16980	16980	0
623	20241017	104700	35009730	16980	16980	16980	16980	0
624	20241017	104600	35009730	16980	16980	16980	16980	0
625	20241017	104500	35009730	16980	16980	16980	16980	0
626	20241017	104400	35009730	16980	16980	16980	16980	0
627	20241017	104300	35009730	16980	16980	16980	16980	0
628	20241017	104200	35009730	16980	16980	16980	16980	1
629	20241017	104100	34992750	16980	16980	16980	16980	50
630	20241017	104000	34143750	16980	16980	16980	16980	0
631	20241017	103900	34143750	16980	16980	16980	16980	1
632	20241017	103800	34126770	16910	16910	16910	16910	0
633	20241017	103700	34126770	16910	16910	16910	16910	1
634	20241017	103600	34109860	16910	16910	16910	16910	1
635	20241017	103500	34092950	16910	16910	16910	16910	0
636	20241017	103400	34092950	16910	16910	16910	16910	0
637	20241017	103300	34092950	16910	16910	16910	16910	0
638	20241017	103200	34092950	16910	16910	16910	16910	0
639	20241017	103100	34092950	16910	16910	16910	16910	0
640	20241017	103000	34092950	16910	16910	16910	16910	0
641	20241017	102900	34092950	16910	16910	16910	16910	0
642	20241017	102800	34092950	16910	16910	16910	16910	0
643	20241017	102700	34092950	16910	16910	16910	16910	0
644	20241017	102600	34092950	16910	16910	16910	16910	0
645	20241017	102500	34092950	16910	16910	16910	16910	0
646	20241017	102400	34092950	16910	16910	16910	16910	0
647	20241017	102300	34092950	16910	16920	16920	16910	12
648	20241017	102200	33889970	16930	16930	16930	16930	0
649	20241017	102100	33889970	16930	16930	16930	16930	74
650	20241017	102000	32637150	17000	17000	17000	17000	2
651	20241017	101900	32603150	17000	17000	17000	17000	0
652	20241017	101800	32603150	17000	17000	17000	17000	0
653	20241017	101700	32603150	17000	17000	17000	17000	0
654	20241017	101600	32603150	17000	17000	17000	17000	0
655	20241017	101500	32603150	17000	17000	17000	17000	0
656	20241017	101400	32603150	17000	17000	17000	17000	0
657	20241017	101300	32603150	17000	17000	17000	17000	5
658	20241017	101200	32518150	17000	17000	17000	17000	0
659	20241017	101100	32518150	17000	17000	17000	17000	2
660	20241017	101000	32484150	17000	17000	17000	17000	0
661	20241017	100900	32484150	17000	17000	17000	17000	0
662	20241017	100800	32484150	17000	17000	17000	17000	0
663	20241017	100700	32484150	17000	17000	17000	17000	0
664	20241017	100600	32484150	17000	17000	17000	17000	5
665	20241017	100500	32399150	17000	17000	17000	17000	0
666	20241017	100400	32399150	17000	17000	17000	17000	0
667	20241017	100300	32399150	17000	17000	17000	17000	0
668	20241017	100200	32399150	17000	17000	17000	17000	22
669	20241017	100100	32025150	17000	17000	17000	17000	17
670	20241017	100000	31736150	17010	17010	17010	17010	0
671	20241017	095900	31736150	17010	17010	17010	17010	11
672	20241017	095800	31549040	17030	17030	17030	17030	0
673	20241017	095700	31549040	17030	17030	17030	17030	12
674	20241017	095600	31344680	17030	17030	17030	17030	0
675	20241017	095500	31344680	17030	17030	17030	17030	0
676	20241017	095400	31344680	17030	17020	17030	17020	2
677	20241017	095300	31310630	17010	17000	17010	17000	102
678	20241017	095200	29575740	17000	17000	17000	17000	28
679	20241017	095100	29099740	17000	17000	17000	17000	0
680	20241017	095000	29099740	17000	17000	17000	17000	88
681	20241017	094900	27603740	16990	16980	16990	16980	18
682	20241017	094800	27298080	16950	16950	16950	16950	0
683	20241017	094700	27298080	16950	16950	16950	16950	72
684	20241017	094600	26077680	16950	16950	16950	16950	3
685	20241017	094500	26026830	16950	16950	16950	16950	58
686	20241017	094400	25043730	17000	17000	17000	17000	0
687	20241017	094300	25043730	17000	17000	17000	17000	0
688	20241017	094200	25043730	17000	16940	17000	16930	32
689	20241017	094100	24501410	17000	17000	17000	17000	0
690	20241017	094000	24501410	17000	17000	17000	17000	3
691	20241017	093900	24450410	16980	16980	16980	16980	0
692	20241017	093800	24450410	16980	16980	16980	16980	0
693	20241017	093700	24450410	16980	16980	16980	16980	0
694	20241017	093600	24450410	16980	16980	16980	16980	40
695	20241017	093500	23771210	16980	16980	16980	16980	0
696	20241017	093400	23771210	16980	16980	16980	16980	79
697	20241017	093300	22429790	16980	16980	16980	16980	0
698	20241017	093200	22429790	16980	16980	16980	16980	84
699	20241017	093100	21003470	16980	16980	16980	16980	39
700	20241017	093000	20341250	16920	16970	16970	16920	67
701	20241017	092900	19205000	16970	16970	16970	16970	4
702	20241017	092800	19137120	16920	16920	16920	16920	0
703	20241017	092700	19137120	16920	16920	16920	16920	0
704	20241017	092600	19137120	16920	16920	16920	16920	68
705	20241017	092500	17986560	16920	16920	16920	16920	0
706	20241017	092400	17986560	16920	16920	16920	16920	0
707	20241017	092300	17986560	16920	16920	16920	16920	25
708	20241017	092200	17563560	16930	16930	16930	16930	50
709	20241017	092100	16717060	16920	16920	16920	16920	0
710	20241017	092000	16717060	16920	16920	16920	16920	9
711	20241017	091900	16564780	16930	16930	16930	16930	50
712	20241017	091800	15718280	16930	16930	16930	16930	0
713	20241017	091700	15718280	16930	16890	16930	16890	3
714	20241017	091600	15667530	16890	16930	16930	16890	6
715	20241017	091500	15566070	16930	16930	16990	16900	38
716	20241017	091400	14923000	16990	16990	16990	16990	51
717	20241017	091300	14056510	16990	16950	17020	16910	35
718	20241017	091200	13463270	16980	16980	16980	16980	3
719	20241017	091100	13412330	17000	17000	17000	17000	35
720	20241017	091000	12817330	17020	17030	17030	17020	210
721	20241017	090900	9241040	17040	17290	17290	17040	15
722	20241017	090800	8985190	17050	17050	17050	17050	134
723	20241017	090700	6700490	17300	17310	17310	17300	2
724	20241017	090600	6665880	17250	17060	17250	17060	5
725	20241017	090500	6580200	17250	17250	17250	17250	0
726	20241017	090400	6580200	17250	17250	17250	17250	200
727	20241017	090300	3130200	17250	17250	17250	17250	1
728	20241017	090200	3112950	17250	17060	17250	17030	22
729	20241017	090100	2737270	17070	17020	17070	17020	6
730	20241017	090000	2635000	17000	17000	17000	17000	155