KissMeData/300080/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	211100	166924940	16780	16780	16780	16780	325
3	20241018	211000	166924940	16780	16780	16780	16780	0
4	20241018	210900	166924940	16780	16780	16780	16780	0
5	20241018	210800	166924940	16780	16780	16780	16780	0
6	20241018	210700	166924940	16780	16780	16780	16780	0
7	20241018	210600	166924940	16780	16780	16780	16780	0
8	20241018	210500	166924940	16780	16780	16780	16780	0
9	20241018	210400	166924940	16780	16780	16780	16780	0
10	20241018	210300	166924940	16780	16780	16780	16780	0
11	20241018	210200	166924940	16780	16780	16780	16780	0
12	20241018	210100	166924940	16780	16780	16780	16780	0
13	20241018	210000	166924940	16780	16780	16780	16780	0
14	20241018	205900	166924940	16780	16780	16780	16780	0
15	20241018	205800	166924940	16780	16780	16780	16780	0
16	20241018	205700	166924940	16780	16780	16780	16780	0
17	20241018	205600	166924940	16780	16780	16780	16780	0
18	20241018	205500	166924940	16780	16780	16780	16780	0
19	20241018	205400	166924940	16780	16780	16780	16780	0
20	20241018	205300	166924940	16780	16780	16780	16780	0
21	20241018	205200	166924940	16780	16780	16780	16780	0
22	20241018	205100	166924940	16780	16780	16780	16780	0
23	20241018	205000	166924940	16780	16780	16780	16780	0
24	20241018	204900	166924940	16780	16780	16780	16780	0
25	20241018	204800	166924940	16780	16780	16780	16780	0
26	20241018	204700	166924940	16780	16780	16780	16780	0
27	20241018	204600	166924940	16780	16780	16780	16780	0
28	20241018	204500	166924940	16780	16780	16780	16780	0
29	20241018	204400	166924940	16780	16780	16780	16780	0
30	20241018	204300	166924940	16780	16780	16780	16780	0
31	20241018	204200	166924940	16780	16780	16780	16780	0
32	20241018	204100	166924940	16780	16780	16780	16780	325
33	20241018	204000	166924940	16780	16780	16780	16780	0
34	20241018	203900	166924940	16780	16780	16780	16780	0
35	20241018	203800	166924940	16780	16780	16780	16780	0
36	20241018	203700	166924940	16780	16780	16780	16780	0
37	20241018	203600	166924940	16780	16780	16780	16780	0
38	20241018	203500	166924940	16780	16780	16780	16780	0
39	20241018	203400	166924940	16780	16780	16780	16780	0
40	20241018	203300	166924940	16780	16780	16780	16780	0
41	20241018	203200	166924940	16780	16780	16780	16780	0
42	20241018	203100	166924940	16780	16780	16780	16780	0
43	20241018	203000	166924940	16780	16780	16780	16780	0
44	20241018	202900	166924940	16780	16780	16780	16780	0
45	20241018	202800	166924940	16780	16780	16780	16780	0
46	20241018	202700	166924940	16780	16780	16780	16780	0
47	20241018	202600	166924940	16780	16780	16780	16780	0
48	20241018	202500	166924940	16780	16780	16780	16780	0
49	20241018	202400	166924940	16780	16780	16780	16780	0
50	20241018	202300	166924940	16780	16780	16780	16780	0
51	20241018	202200	166924940	16780	16780	16780	16780	0
52	20241018	202100	166924940	16780	16780	16780	16780	0
53	20241018	202000	166924940	16780	16780	16780	16780	0
54	20241018	201900	166924940	16780	16780	16780	16780	0
55	20241018	201800	166924940	16780	16780	16780	16780	0
56	20241018	201700	166924940	16780	16780	16780	16780	0
57	20241018	201600	166924940	16780	16780	16780	16780	0
58	20241018	201500	166924940	16780	16780	16780	16780	0
59	20241018	201400	166924940	16780	16780	16780	16780	0
60	20241018	201300	166924940	16780	16780	16780	16780	0
61	20241018	201200	166924940	16780	16780	16780	16780	0
62	20241018	201100	166924940	16780	16780	16780	16780	325
63	20241018	201000	166924940	16780	16780	16780	16780	0
64	20241018	200900	166924940	16780	16780	16780	16780	0
65	20241018	200800	166924940	16780	16780	16780	16780	0
66	20241018	200700	166924940	16780	16780	16780	16780	0
67	20241018	200600	166924940	16780	16780	16780	16780	0
68	20241018	200500	166924940	16780	16780	16780	16780	0
69	20241018	200400	166924940	16780	16780	16780	16780	0
70	20241018	200300	166924940	16780	16780	16780	16780	0
71	20241018	200200	166924940	16780	16780	16780	16780	0
72	20241018	200100	166924940	16780	16780	16780	16780	0
73	20241018	200000	166924940	16780	16780	16780	16780	0
74	20241018	195900	166924940	16780	16780	16780	16780	0
75	20241018	195800	166924940	16780	16780	16780	16780	0
76	20241018	195700	166924940	16780	16780	16780	16780	0
77	20241018	195600	166924940	16780	16780	16780	16780	0
78	20241018	195500	166924940	16780	16780	16780	16780	0
79	20241018	195400	166924940	16780	16780	16780	16780	0
80	20241018	195300	166924940	16780	16780	16780	16780	0
81	20241018	195200	166924940	16780	16780	16780	16780	0
82	20241018	195100	166924940	16780	16780	16780	16780	0
83	20241018	195000	166924940	16780	16780	16780	16780	0
84	20241018	194900	166924940	16780	16780	16780	16780	0
85	20241018	194800	166924940	16780	16780	16780	16780	0
86	20241018	194700	166924940	16780	16780	16780	16780	0
87	20241018	194600	166924940	16780	16780	16780	16780	0
88	20241018	194500	166924940	16780	16780	16780	16780	0
89	20241018	194400	166924940	16780	16780	16780	16780	0
90	20241018	194300	166924940	16780	16780	16780	16780	0
91	20241018	194200	166924940	16780	16780	16780	16780	0
92	20241018	194100	166924940	16780	16780	16780	16780	325
93	20241018	194000	166924940	16780	16780	16780	16780	0
94	20241018	193900	166924940	16780	16780	16780	16780	0
95	20241018	193800	166924940	16780	16780	16780	16780	0
96	20241018	193700	166924940	16780	16780	16780	16780	0
97	20241018	193600	166924940	16780	16780	16780	16780	0
98	20241018	193500	166924940	16780	16780	16780	16780	0
99	20241018	193400	166924940	16780	16780	16780	16780	0
100	20241018	193300	166924940	16780	16780	16780	16780	0
101	20241018	193200	166924940	16780	16780	16780	16780	0
102	20241018	193100	166924940	16780	16780	16780	16780	0
103	20241018	193000	166924940	16780	16780	16780	16780	0
104	20241018	192900	166924940	16780	16780	16780	16780	0
105	20241018	192800	166924940	16780	16780	16780	16780	0
106	20241018	192700	166924940	16780	16780	16780	16780	0
107	20241018	192600	166924940	16780	16780	16780	16780	0
108	20241018	192500	166924940	16780	16780	16780	16780	0
109	20241018	192400	166924940	16780	16780	16780	16780	0
110	20241018	192300	166924940	16780	16780	16780	16780	0
111	20241018	192200	166924940	16780	16780	16780	16780	0
112	20241018	192100	166924940	16780	16780	16780	16780	0
113	20241018	192000	166924940	16780	16780	16780	16780	0
114	20241018	191900	166924940	16780	16780	16780	16780	0
115	20241018	191800	166924940	16780	16780	16780	16780	0
116	20241018	191700	166924940	16780	16780	16780	16780	0
117	20241018	191600	166924940	16780	16780	16780	16780	0
118	20241018	191500	166924940	16780	16780	16780	16780	0
119	20241018	191400	166924940	16780	16780	16780	16780	0
120	20241018	191300	166924940	16780	16780	16780	16780	0
121	20241018	191200	166924940	16780	16780	16780	16780	0
122	20241018	191100	166924940	16780	16780	16780	16780	325
123	20241018	191000	166924940	16780	16780	16780	16780	0
124	20241018	190900	166924940	16780	16780	16780	16780	0
125	20241018	190800	166924940	16780	16780	16780	16780	0
126	20241018	190700	166924940	16780	16780	16780	16780	0
127	20241018	190600	166924940	16780	16780	16780	16780	0
128	20241018	190500	166924940	16780	16780	16780	16780	0
129	20241018	190400	166924940	16780	16780	16780	16780	0
130	20241018	190300	166924940	16780	16780	16780	16780	0
131	20241018	190200	166924940	16780	16780	16780	16780	0
132	20241018	190100	166924940	16780	16780	16780	16780	0
133	20241018	190000	166924940	16780	16780	16780	16780	0
134	20241018	185900	166924940	16780	16780	16780	16780	0
135	20241018	185800	166924940	16780	16780	16780	16780	0
136	20241018	185700	166924940	16780	16780	16780	16780	0
137	20241018	185600	166924940	16780	16780	16780	16780	0
138	20241018	185500	166924940	16780	16780	16780	16780	0
139	20241018	185400	166924940	16780	16780	16780	16780	0
140	20241018	185300	166924940	16780	16780	16780	16780	0
141	20241018	185200	166924940	16780	16780	16780	16780	0
142	20241018	185100	166924940	16780	16780	16780	16780	0
143	20241018	185000	166924940	16780	16780	16780	16780	0
144	20241018	184900	166924940	16780	16780	16780	16780	0
145	20241018	184800	166924940	16780	16780	16780	16780	0
146	20241018	184700	166924940	16780	16780	16780	16780	0
147	20241018	184600	166924940	16780	16780	16780	16780	0
148	20241018	184500	166924940	16780	16780	16780	16780	0
149	20241018	184400	166924940	16780	16780	16780	16780	0
150	20241018	184300	166924940	16780	16780	16780	16780	0
151	20241018	184200	166924940	16780	16780	16780	16780	0
152	20241018	184100	166924940	16780	16780	16780	16780	325
153	20241018	184000	166924940	16780	16780	16780	16780	0
154	20241018	183900	166924940	16780	16780	16780	16780	0
155	20241018	183800	166924940	16780	16780	16780	16780	0
156	20241018	183700	166924940	16780	16780	16780	16780	0
157	20241018	183600	166924940	16780	16780	16780	16780	0
158	20241018	183500	166924940	16780	16780	16780	16780	0
159	20241018	183400	166924940	16780	16780	16780	16780	0
160	20241018	183300	166924940	16780	16780	16780	16780	0
161	20241018	183200	166924940	16780	16780	16780	16780	0
162	20241018	183100	166924940	16780	16780	16780	16780	0
163	20241018	183000	166924940	16780	16780	16780	16780	0
164	20241018	182900	166924940	16780	16780	16780	16780	0
165	20241018	182800	166924940	16780	16780	16780	16780	0
166	20241018	182700	166924940	16780	16780	16780	16780	0
167	20241018	182600	166924940	16780	16780	16780	16780	0
168	20241018	182500	166924940	16780	16780	16780	16780	0
169	20241018	182400	166924940	16780	16780	16780	16780	0
170	20241018	182300	166924940	16780	16780	16780	16780	0
171	20241018	182200	166924940	16780	16780	16780	16780	0
172	20241018	182100	166924940	16780	16780	16780	16780	0
173	20241018	182000	166924940	16780	16780	16780	16780	0
174	20241018	181900	166924940	16780	16780	16780	16780	0
175	20241018	181800	166924940	16780	16780	16780	16780	0
176	20241018	181700	166924940	16780	16780	16780	16780	0
177	20241018	181600	166924940	16780	16780	16780	16780	0
178	20241018	181500	166924940	16780	16780	16780	16780	0
179	20241018	181400	166924940	16780	16780	16780	16780	0
180	20241018	181300	166924940	16780	16780	16780	16780	0
181	20241018	181200	166924940	16780	16780	16780	16780	0
182	20241018	181100	166924940	16780	16780	16780	16780	325
183	20241018	181000	166924940	16780	16780	16780	16780	0
184	20241018	180900	166924940	16780	16780	16780	16780	0
185	20241018	180800	166924940	16780	16780	16780	16780	0
186	20241018	180700	166924940	16780	16780	16780	16780	0
187	20241018	180600	166924940	16780	16780	16780	16780	0
188	20241018	180500	166924940	16780	16780	16780	16780	0
189	20241018	180400	166924940	16780	16780	16780	16780	0
190	20241018	180300	166924940	16780	16780	16780	16780	0
191	20241018	180200	166924940	16780	16780	16780	16780	0
192	20241018	180100	166924940	16780	16780	16780	16780	0
193	20241018	180000	166924940	16780	16780	16780	16780	0
194	20241018	175900	166924940	16780	16780	16780	16780	0
195	20241018	175800	166924940	16780	16780	16780	16780	0
196	20241018	175700	166924940	16780	16780	16780	16780	0
197	20241018	175600	166924940	16780	16780	16780	16780	0
198	20241018	175500	166924940	16780	16780	16780	16780	0
199	20241018	175400	166924940	16780	16780	16780	16780	0
200	20241018	175300	166924940	16780	16780	16780	16780	0
201	20241018	175200	166924940	16780	16780	16780	16780	0
202	20241018	175100	166924940	16780	16780	16780	16780	0
203	20241018	175000	166924940	16780	16780	16780	16780	0
204	20241018	174900	166924940	16780	16780	16780	16780	0
205	20241018	174800	166924940	16780	16780	16780	16780	0
206	20241018	174700	166924940	16780	16780	16780	16780	0
207	20241018	174600	166924940	16780	16780	16780	16780	0
208	20241018	174500	166924940	16780	16780	16780	16780	0
209	20241018	174400	166924940	16780	16780	16780	16780	0
210	20241018	174300	166924940	16780	16780	16780	16780	0
211	20241018	174200	166924940	16780	16780	16780	16780	0
212	20241018	174100	166924940	16780	16780	16780	16780	325
213	20241018	174000	166924940	16780	16780	16780	16780	0
214	20241018	173900	166924940	16780	16780	16780	16780	0
215	20241018	173800	166924940	16780	16780	16780	16780	0
216	20241018	173700	166924940	16780	16780	16780	16780	0
217	20241018	173600	166924940	16780	16780	16780	16780	0
218	20241018	173500	166924940	16780	16780	16780	16780	0
219	20241018	173400	166924940	16780	16780	16780	16780	0
220	20241018	173300	166924940	16780	16780	16780	16780	0
221	20241018	173200	166924940	16780	16780	16780	16780	0
222	20241018	173100	166924940	16780	16780	16780	16780	0
223	20241018	173000	166924940	16780	16780	16780	16780	0
224	20241018	172900	166924940	16780	16780	16780	16780	0
225	20241018	172800	166924940	16780	16780	16780	16780	0
226	20241018	172700	166924940	16780	16780	16780	16780	0
227	20241018	172600	166924940	16780	16780	16780	16780	0
228	20241018	172500	166924940	16780	16780	16780	16780	0
229	20241018	172400	166924940	16780	16780	16780	16780	0
230	20241018	172300	166924940	16780	16780	16780	16780	0
231	20241018	172200	166924940	16780	16780	16780	16780	0
232	20241018	172100	166924940	16780	16780	16780	16780	0
233	20241018	172000	166924940	16780	16780	16780	16780	0
234	20241018	171900	166924940	16780	16780	16780	16780	0
235	20241018	171800	166924940	16780	16780	16780	16780	0
236	20241018	171700	166924940	16780	16780	16780	16780	0
237	20241018	171600	166924940	16780	16780	16780	16780	0
238	20241018	171500	166924940	16780	16780	16780	16780	0
239	20241018	171400	166924940	16780	16780	16780	16780	0
240	20241018	171300	166924940	16780	16780	16780	16780	0
241	20241018	171200	166924940	16780	16780	16780	16780	0
242	20241018	171100	166924940	16780	16780	16780	16780	325
243	20241018	171000	166924940	16780	16780	16780	16780	0
244	20241018	170900	166924940	16780	16780	16780	16780	0
245	20241018	170800	166924940	16780	16780	16780	16780	0
246	20241018	170700	166924940	16780	16780	16780	16780	0
247	20241018	170600	166924940	16780	16780	16780	16780	0
248	20241018	170500	166924940	16780	16780	16780	16780	0
249	20241018	170400	166924940	16780	16780	16780	16780	0
250	20241018	170300	166924940	16780	16780	16780	16780	0
251	20241018	170200	166924940	16780	16780	16780	16780	0
252	20241018	170100	166924940	16780	16780	16780	16780	0
253	20241018	170000	166924940	16780	16780	16780	16780	0
254	20241018	165900	166924940	16780	16780	16780	16780	0
255	20241018	165800	166924940	16780	16780	16780	16780	0
256	20241018	165700	166924940	16780	16780	16780	16780	0
257	20241018	165600	166924940	16780	16780	16780	16780	0
258	20241018	165500	166924940	16780	16780	16780	16780	0
259	20241018	165400	166924940	16780	16780	16780	16780	0
260	20241018	165300	166924940	16780	16780	16780	16780	0
261	20241018	165200	166924940	16780	16780	16780	16780	0
262	20241018	165100	166924940	16780	16780	16780	16780	0
263	20241018	165000	166924940	16780	16780	16780	16780	0
264	20241018	164900	166924940	16780	16780	16780	16780	0
265	20241018	164800	166924940	16780	16780	16780	16780	0
266	20241018	164700	166924940	16780	16780	16780	16780	0
267	20241018	164600	166924940	16780	16780	16780	16780	0
268	20241018	164500	166924940	16780	16780	16780	16780	0
269	20241018	164400	166924940	16780	16780	16780	16780	0
270	20241018	164300	166924940	16780	16780	16780	16780	0
271	20241018	164200	166924940	16780	16780	16780	16780	0
272	20241018	164100	166924940	16780	16780	16780	16780	325
273	20241018	164000	166924940	16780	16780	16780	16780	0
274	20241018	163900	166924940	16780	16780	16780	16780	0
275	20241018	163800	166924940	16780	16780	16780	16780	0
276	20241018	163700	166924940	16780	16780	16780	16780	0
277	20241018	163600	166924940	16780	16780	16780	16780	0
278	20241018	163500	166924940	16780	16780	16780	16780	0
279	20241018	163400	166924940	16780	16780	16780	16780	0
280	20241018	163300	166924940	16780	16780	16780	16780	0
281	20241018	163200	166924940	16780	16780	16780	16780	0
282	20241018	163100	166924940	16780	16780	16780	16780	0
283	20241018	163000	166924940	16780	16780	16780	16780	0
284	20241018	162900	166924940	16780	16780	16780	16780	0
285	20241018	162800	166924940	16780	16780	16780	16780	0
286	20241018	162700	166924940	16780	16780	16780	16780	0
287	20241018	162600	166924940	16780	16780	16780	16780	0
288	20241018	162500	166924940	16780	16780	16780	16780	0
289	20241018	162400	166924940	16780	16780	16780	16780	0
290	20241018	162300	166924940	16780	16780	16780	16780	0
291	20241018	162200	166924940	16780	16780	16780	16780	0
292	20241018	162100	166924940	16780	16780	16780	16780	0
293	20241018	162000	166924940	16780	16780	16780	16780	0
294	20241018	161900	166924940	16780	16780	16780	16780	0
295	20241018	161800	166924940	16780	16780	16780	16780	0
296	20241018	161700	166924940	16780	16780	16780	16780	0
297	20241018	161600	166924940	16780	16780	16780	16780	0
298	20241018	161500	166924940	16780	16780	16780	16780	0
299	20241018	161400	166924940	16780	16780	16780	16780	0
300	20241018	161300	166924940	16780	16780	16780	16780	0
301	20241018	161200	166924940	16780	16780	16780	16780	0
302	20241018	161100	166924940	16780	16780	16780	16780	325
303	20241018	161000	166924940	16780	16780	16780	16780	0
304	20241018	160900	166924940	16780	16780	16780	16780	0
305	20241018	160800	166924940	16780	16780	16780	16780	0
306	20241018	160700	166924940	16780	16780	16780	16780	0
307	20241018	160600	166924940	16780	16780	16780	16780	0
308	20241018	160500	166924940	16780	16780	16780	16780	0
309	20241018	160400	166924940	16780	16780	16780	16780	0
310	20241018	160300	166924940	16780	16780	16780	16780	0
311	20241018	160200	166924940	16780	16780	16780	16780	0
312	20241018	160100	166924940	16780	16780	16780	16780	0
313	20241018	160000	166924940	16780	16780	16780	16780	0
314	20241018	155900	166924940	16780	16780	16780	16780	0
315	20241018	155800	166924940	16780	16780	16780	16780	0
316	20241018	155700	166924940	16780	16780	16780	16780	0
317	20241018	155600	166924940	16780	16780	16780	16780	0
318	20241018	155500	166924940	16780	16780	16780	16780	0
319	20241018	155400	166924940	16780	16780	16780	16780	0
320	20241018	155300	166924940	16780	16780	16780	16780	0
321	20241018	155200	166924940	16780	16780	16780	16780	0
322	20241018	155100	166924940	16780	16780	16780	16780	0
323	20241018	155000	166924940	16780	16780	16780	16780	0
324	20241018	154900	166924940	16780	16780	16780	16780	0
325	20241018	154800	166924940	16780	16780	16780	16780	0
326	20241018	154700	166924940	16780	16780	16780	16780	0
327	20241018	154600	166924940	16780	16780	16780	16780	0
328	20241018	154500	166924940	16780	16780	16780	16780	0
329	20241018	154400	166924940	16780	16780	16780	16780	0
330	20241018	154300	166924940	16780	16780	16780	16780	0
331	20241018	154200	166924940	16780	16780	16780	16780	0
332	20241018	154100	166924940	16780	16780	16780	16780	325
333	20241018	154000	166924940	16780	16780	16780	16780	0
334	20241018	153900	166924940	16780	16780	16780	16780	0
335	20241018	153800	166924940	16780	16780	16780	16780	0
336	20241018	153700	166924940	16780	16780	16780	16780	0
337	20241018	153600	166924940	16780	16780	16780	16780	0
338	20241018	153500	166924940	16780	16780	16780	16780	0
339	20241018	153400	166924940	16780	16780	16780	16780	0
340	20241018	153300	166924940	16780	16780	16780	16780	0
341	20241018	153200	166924940	16780	16780	16780	16780	0
342	20241018	153100	166924940	16780	16780	16780	16780	0
343	20241018	153000	166924940	16780	16780	16780	16780	325
344	20241018	152900	161471440	16770	16770	16770	16770	0
345	20241018	152800	161471440	16770	16770	16770	16770	0
346	20241018	152700	161471440	16770	16770	16770	16770	0
347	20241018	152600	161471440	16770	16770	16770	16770	0
348	20241018	152500	161471440	16770	16770	16770	16770	0
349	20241018	152400	161471440	16770	16770	16770	16770	0
350	20241018	152300	161471440	16770	16770	16770	16770	0
351	20241018	152200	161471440	16770	16770	16770	16770	0
352	20241018	152100	161471440	16770	16770	16770	16770	0
353	20241018	152000	161471440	16770	16770	16770	16770	0
354	20241018	151900	161471440	16770	16790	16790	16770	120
355	20241018	151800	159457610	16780	16780	16790	16780	61
356	20241018	151700	158433680	16780	16780	16780	16780	24
357	20241018	151600	158030960	16790	16790	16790	16790	50
358	20241018	151500	157191460	16770	16770	16770	16770	0
359	20241018	151400	157191460	16770	16770	16770	16770	1
360	20241018	151300	157174690	16760	16790	16790	16760	34
361	20241018	151200	156604820	16790	16790	16790	16790	40
362	20241018	151100	155933220	16800	16800	16800	16800	0
363	20241018	151000	155933220	16800	16800	16800	16800	25
364	20241018	150900	155513220	16800	16790	16800	16790	6
365	20241018	150800	155412430	16800	16800	16800	16780	20
366	20241018	150700	155076750	16770	16770	16770	16770	60
367	20241018	150600	154070550	16760	16760	16760	16760	0
368	20241018	150500	154070550	16760	16760	16760	16760	0
369	20241018	150400	154070550	16760	16760	16760	16760	56
370	20241018	150300	153131990	16740	16740	16740	16740	0
371	20241018	150200	153131990	16740	16740	16740	16740	24
372	20241018	150100	152730230	16740	16740	16740	16740	22
373	20241018	150000	152361950	16740	16740	16740	16740	0
374	20241018	145900	152361950	16740	16740	16740	16740	0
375	20241018	145800	152361950	16740	16760	16760	16740	9
376	20241018	145700	152211230	16740	16740	16740	16740	17
377	20241018	145600	151926650	16740	16740	16740	16740	50
378	20241018	145500	151089650	16740	16740	16740	16740	26
379	20241018	145400	150654410	16750	16750	16750	16750	0
380	20241018	145300	150654410	16750	16750	16750	16750	10
381	20241018	145200	150486910	16750	16750	16750	16750	0
382	20241018	145100	150486910	16750	16750	16750	16750	0
383	20241018	145000	150486910	16750	16750	16750	16750	13
384	20241018	144900	150269160	16750	16750	16750	16750	0
385	20241018	144800	150269160	16750	16750	16750	16750	0
386	20241018	144700	150269160	16750	16750	16750	16750	20
387	20241018	144600	149934160	16750	16750	16750	16750	34
388	20241018	144500	149364660	16750	16750	16750	16750	0
389	20241018	144400	149364660	16750	16750	16750	16750	0
390	20241018	144300	149364660	16750	16750	16750	16750	0
391	20241018	144200	149364660	16750	16750	16750	16750	103
392	20241018	144100	147639410	16750	16750	16750	16750	0
393	20241018	144000	147639410	16750	16750	16750	16750	50
394	20241018	143900	146801910	16760	16760	16760	16760	2
395	20241018	143800	146768390	16760	16760	16760	16760	15
396	20241018	143700	146516990	16760	16760	16760	16760	100
397	20241018	143600	144840990	16770	16770	16770	16770	0
398	20241018	143500	144840990	16770	16770	16770	16770	2
399	20241018	143400	144807450	16770	16770	16770	16770	3
400	20241018	143300	144757140	16760	16760	16760	16760	0
401	20241018	143200	144757140	16760	16760	16760	16760	0
402	20241018	143100	144757140	16760	16770	16770	16760	31
403	20241018	143000	144237570	16770	16770	16770	16770	0
404	20241018	142900	144237570	16770	16770	16770	16770	60
405	20241018	142800	143231370	16770	16770	16770	16770	15
406	20241018	142700	142979820	16770	16770	16770	16770	3
407	20241018	142600	142929510	16770	16770	16770	16770	0
408	20241018	142500	142929510	16770	16770	16770	16770	0
409	20241018	142400	142929510	16770	16770	16770	16770	11
410	20241018	142300	142745040	16770	16770	16770	16770	337
411	20241018	142200	137093550	16780	16780	16780	16780	21
412	20241018	142100	136741170	16780	16780	16780	16780	4
413	20241018	142000	136674050	16800	16800	16800	16800	0
414	20241018	141900	136674050	16800	16800	16800	16800	3
415	20241018	141800	136623650	16800	16800	16800	16800	58
416	20241018	141700	135649250	16800	16800	16800	16800	0
417	20241018	141600	135649250	16800	16800	16800	16800	1
418	20241018	141500	135632450	16800	16790	16800	16790	69
419	20241018	141400	134473890	16770	16770	16770	16770	103
420	20241018	141300	132746580	16770	16770	16770	16770	0
421	20241018	141200	132746580	16770	16770	16770	16770	0
422	20241018	141100	132746580	16770	16770	16770	16770	0
423	20241018	141000	132746580	16770	16770	16770	16770	1
424	20241018	140900	132729810	16780	16780	16780	16780	1
425	20241018	140800	132713030	16770	16780	16780	16770	65
426	20241018	140700	131622450	16780	16780	16780	16780	0
427	20241018	140600	131622450	16780	16780	16780	16780	0
428	20241018	140500	131622450	16780	16780	16780	16780	0
429	20241018	140400	131622450	16780	16780	16780	16780	0
430	20241018	140300	131622450	16780	16780	16780	16780	0
431	20241018	140200	131622450	16780	16780	16780	16780	0
432	20241018	140100	131622450	16780	16780	16780	16780	0
433	20241018	140000	131622450	16780	16780	16780	16780	18
434	20241018	135900	131320410	16780	16780	16780	16780	0
435	20241018	135800	131320410	16780	16780	16780	16780	0
436	20241018	135700	131320410	16780	16780	16780	16780	0
437	20241018	135600	131320410	16780	16780	16780	16780	0
438	20241018	135500	131320410	16780	16790	16790	16780	52
439	20241018	135400	130447640	16800	16800	16800	16800	2
440	20241018	135300	130414040	16780	16780	16780	16780	0
441	20241018	135200	130414040	16780	16780	16780	16780	0
442	20241018	135100	130414040	16780	16780	16780	16780	0
443	20241018	135000	130414040	16780	16780	16780	16780	0
444	20241018	134900	130414040	16780	16780	16780	16780	0
445	20241018	134800	130414040	16780	16780	16780	16780	0
446	20241018	134700	130414040	16780	16780	16780	16780	10
447	20241018	134600	130246240	16780	16780	16780	16780	0
448	20241018	134500	130246240	16780	16780	16780	16780	0
449	20241018	134400	130246240	16780	16780	16780	16780	1
450	20241018	134300	130229460	16770	16800	16800	16770	191
451	20241018	134200	127021050	16850	16850	16850	16850	0
452	20241018	134100	127021050	16850	16850	16850	16850	1
453	20241018	134000	127004200	16850	16850	16850	16850	0
454	20241018	133900	127004200	16850	16850	16850	16850	0
455	20241018	133800	127004200	16850	16850	16850	16850	0
456	20241018	133700	127004200	16850	16850	16850	16850	10
457	20241018	133600	126835700	16930	16850	16930	16850	91
458	20241018	133500	125301590	16800	16800	16800	16800	0
459	20241018	133400	125301590	16800	16800	16800	16800	0
460	20241018	133300	125301590	16800	16800	16800	16800	0
461	20241018	133200	125301590	16800	16800	16800	16800	0
462	20241018	133100	125301590	16800	16800	16800	16800	0
463	20241018	133000	125301590	16800	16800	16800	16800	122
464	20241018	132900	123251990	16770	16770	16770	16770	0
465	20241018	132800	123251990	16770	16770	16770	16770	0
466	20241018	132700	123251990	16770	16770	16770	16770	0
467	20241018	132600	123251990	16770	16770	16770	16770	0
468	20241018	132500	123251990	16770	16770	16770	16770	0
469	20241018	132400	123251990	16770	16770	16770	16770	0
470	20241018	132300	123251990	16770	16770	16770	16770	0
471	20241018	132200	123251990	16770	16770	16770	16770	83
472	20241018	132100	121860080	16770	16770	16770	16770	1
473	20241018	132000	121843310	16770	16770	16770	16770	0
474	20241018	131900	121843310	16770	16770	16770	16770	0
475	20241018	131800	121843310	16770	16770	16770	16770	265
476	20241018	131700	117399260	16770	16770	16770	16770	0
477	20241018	131600	117399260	16770	16770	16770	16770	0
478	20241018	131500	117399260	16770	16770	16770	16770	0
479	20241018	131400	117399260	16770	16780	16780	16770	32
480	20241018	131300	116862400	16770	16770	16770	16770	0
481	20241018	131200	116862400	16770	16770	16770	16770	0
482	20241018	131100	116862400	16770	16770	16770	16770	0
483	20241018	131000	116862400	16770	16770	16770	16770	0
484	20241018	130900	116862400	16770	16770	16770	16770	0
485	20241018	130800	116862400	16770	16770	16770	16770	0
486	20241018	130700	116862400	16770	16770	16770	16770	0
487	20241018	130600	116862400	16770	16770	16770	16770	0
488	20241018	130500	116862400	16770	16770	16770	16770	0
489	20241018	130400	116862400	16770	16770	16770	16770	0
490	20241018	130300	116862400	16770	16770	16770	16770	0
491	20241018	130200	116862400	16770	16770	16770	16770	0
492	20241018	130100	116862400	16770	16770	16770	16770	50
493	20241018	130000	116023900	16770	16770	16770	16770	0
494	20241018	125900	116023900	16770	16770	16770	16770	1
495	20241018	125800	116007130	16770	16770	16770	16770	0
496	20241018	125700	116007130	16770	16770	16770	16770	2
497	20241018	125600	115973590	16770	16770	16770	16770	0
498	20241018	125500	115973590	16770	16780	16780	16770	528
499	20241018	125400	107115190	16850	16850	16850	16850	0
500	20241018	125300	107115190	16850	16850	16850	16850	30
501	20241018	125200	106609690	16790	16800	16800	16790	35
502	20241018	125100	106022020	16800	16800	16800	16800	0
503	20241018	125000	106022020	16800	16800	16800	16800	0
504	20241018	124900	106022020	16800	16800	16800	16800	0
505	20241018	124800	106022020	16800	16800	16800	16800	1
506	20241018	124700	106005220	16790	16790	16790	16790	0
507	20241018	124600	106005220	16790	16790	16790	16790	0
508	20241018	124500	106005220	16790	16790	16790	16790	0
509	20241018	124400	106005220	16790	16790	16790	16790	0
510	20241018	124300	106005220	16790	16790	16790	16790	0
511	20241018	124200	106005220	16790	16790	16790	16790	2
512	20241018	124100	105971640	16780	16780	16780	16780	0
513	20241018	124000	105971640	16780	16780	16780	16780	0
514	20241018	123900	105971640	16780	16780	16780	16780	0
515	20241018	123800	105971640	16780	16780	16780	16780	0
516	20241018	123700	105971640	16780	16780	16780	16780	50
517	20241018	123600	105132640	16780	16780	16780	16780	0
518	20241018	123500	105132640	16780	16780	16780	16780	0
519	20241018	123400	105132640	16780	16780	16780	16780	0
520	20241018	123300	105132640	16780	16780	16780	16780	0
521	20241018	123200	105132640	16780	16780	16780	16780	152
522	20241018	123100	102582080	16780	16780	16780	16780	10
523	20241018	123000	102414280	16780	16780	16780	16780	0
524	20241018	122900	102414280	16780	16780	16780	16780	0
525	20241018	122800	102414280	16780	16790	16790	16780	60
526	20241018	122700	101407370	16790	16790	16790	16790	0
527	20241018	122600	101407370	16790	16790	16790	16790	0
528	20241018	122500	101407370	16790	16790	16790	16790	0
529	20241018	122400	101407370	16790	16790	16790	16790	0
530	20241018	122300	101407370	16790	16790	16790	16790	0
531	20241018	122200	101407370	16790	16790	16790	16790	0
532	20241018	122100	101407370	16790	16790	16790	16790	0
533	20241018	122000	101407370	16790	16790	16790	16790	0
534	20241018	121900	101407370	16790	16790	16790	16790	297
535	20241018	121800	96420740	16800	16800	16800	16800	0
536	20241018	121700	96420740	16800	16800	16800	16800	60
537	20241018	121600	95412740	16800	16800	16800	16800	0
538	20241018	121500	95412740	16800	16800	16800	16800	20
539	20241018	121400	95076740	16850	16850	16850	16850	187
540	20241018	121300	91925790	16850	16850	16850	16850	7
541	20241018	121200	91807840	16850	16850	16850	16850	0
542	20241018	121100	91807840	16850	16850	16850	16850	1
543	20241018	121000	91790990	16850	16850	16850	16850	0
544	20241018	120900	91790990	16850	16850	16850	16850	0
545	20241018	120800	91790990	16850	16850	16850	16850	0
546	20241018	120700	91790990	16850	16850	16850	16850	11
547	20241018	120600	91605640	16850	16850	16850	16850	0
548	20241018	120500	91605640	16850	16850	16850	16850	0
549	20241018	120400	91605640	16850	16850	16850	16850	0
550	20241018	120300	91605640	16850	16850	16850	16850	0
551	20241018	120200	91605640	16850	16850	16850	16850	0
552	20241018	120100	91605640	16850	16850	16850	16850	9
553	20241018	120000	91453990	16790	16790	16790	16790	0
554	20241018	115900	91453990	16790	16790	16790	16790	0
555	20241018	115800	91453990	16790	16790	16790	16790	0
556	20241018	115700	91453990	16790	16790	16790	16790	0
557	20241018	115600	91453990	16790	16790	16790	16790	0
558	20241018	115500	91453990	16790	16790	16790	16790	0
559	20241018	115400	91453990	16790	16790	16790	16790	0
560	20241018	115300	91453990	16790	16790	16790	16790	0
561	20241018	115200	91453990	16790	16790	16790	16790	3
562	20241018	115100	91403620	16780	16780	16780	16780	0
563	20241018	115000	91403620	16780	16780	16780	16780	0
564	20241018	114900	91403620	16780	16780	16780	16780	0
565	20241018	114800	91403620	16780	16780	16780	16780	0
566	20241018	114700	91403620	16780	16780	16780	16780	0
567	20241018	114600	91403620	16780	16780	16780	16780	0
568	20241018	114500	91403620	16780	16780	16780	16780	10
569	20241018	114400	91235820	16780	16780	16780	16780	0
570	20241018	114300	91235820	16780	16780	16780	16780	0
571	20241018	114200	91235820	16780	16780	16780	16780	0
572	20241018	114100	91235820	16780	16780	16780	16780	0
573	20241018	114000	91235820	16780	16780	16780	16780	0
574	20241018	113900	91235820	16780	16780	16780	16780	0
575	20241018	113800	91235820	16780	16780	16780	16780	20
576	20241018	113700	90900220	16780	16780	16780	16780	0
577	20241018	113600	90900220	16780	16780	16780	16780	0
578	20241018	113500	90900220	16780	16780	16780	16780	0
579	20241018	113400	90900220	16780	16780	16780	16780	0
580	20241018	113300	90900220	16780	16780	16780	16780	5
581	20241018	113200	90816320	16780	16780	16780	16780	0
582	20241018	113100	90816320	16780	16780	16780	16780	0
583	20241018	113000	90816320	16780	16780	16780	16780	0
584	20241018	112900	90816320	16780	16780	16780	16780	0
585	20241018	112800	90816320	16780	16780	16780	16780	96
586	20241018	112700	89205440	16780	16780	16780	16780	0
587	20241018	112600	89205440	16780	16780	16780	16780	0
588	20241018	112500	89205440	16780	16780	16780	16780	0
589	20241018	112400	89205440	16780	16780	16780	16780	0
590	20241018	112300	89205440	16780	16780	16780	16780	0
591	20241018	112200	89205440	16780	16780	16780	16780	0
592	20241018	112100	89205440	16780	16780	16780	16780	0
593	20241018	112000	89205440	16780	16780	16780	16780	0
594	20241018	111900	89205440	16780	16780	16780	16780	0
595	20241018	111800	89205440	16780	16800	16800	16780	705
596	20241018	111700	77365210	16800	16830	16830	16800	769
597	20241018	111600	64434420	16840	16840	16840	16840	1
598	20241018	111500	64417580	16850	16830	16850	16830	2
599	20241018	111400	64383900	16830	16830	16830	16830	26
600	20241018	111300	63946320	16830	16830	16830	16830	0
601	20241018	111200	63946320	16830	16830	16830	16830	200
602	20241018	111100	60580320	16850	16850	16850	16850	8
603	20241018	111000	60445520	16850	16850	16850	16850	0
604	20241018	110900	60445520	16850	16850	16850	16850	0
605	20241018	110800	60445520	16850	16850	16850	16850	103
606	20241018	110700	58709970	16850	16850	16850	16850	19
607	20241018	110600	58389820	16860	16860	16860	16860	22
608	20241018	110500	58018900	16860	16860	16860	16860	0
609	20241018	110400	58018900	16860	16860	16860	16860	0
610	20241018	110300	58018900	16860	16860	16860	16860	5
611	20241018	110200	57934600	16860	16860	16860	16860	9
612	20241018	110100	57782860	16850	16850	16850	16850	0
613	20241018	110000	57782860	16850	16850	16850	16850	1
614	20241018	105900	57766010	16850	16850	16850	16850	20
615	20241018	105800	57429010	16850	16850	16850	16850	0
616	20241018	105700	57429010	16850	16850	16850	16850	0
617	20241018	105600	57429010	16850	16850	16850	16850	20
618	20241018	105500	57092010	16850	16850	16850	16850	0
619	20241018	105400	57092010	16850	16850	16850	16850	0
620	20241018	105300	57092010	16850	16850	16850	16850	0
621	20241018	105200	57092010	16850	16850	16850	16850	0
622	20241018	105100	57092010	16850	16850	16850	16850	0
623	20241018	105000	57092010	16850	16850	16850	16850	0
624	20241018	104900	57092010	16850	16850	16850	16850	0
625	20241018	104800	57092010	16850	16850	16850	16850	1
626	20241018	104700	57075160	16850	16850	16850	16850	20
627	20241018	104600	56738160	16870	16870	16870	16870	10
628	20241018	104500	56569460	16870	16870	16870	16870	0
629	20241018	104400	56569460	16870	16870	16870	16870	0
630	20241018	104300	56569460	16870	16870	16870	16870	0
631	20241018	104200	56569460	16870	16870	16870	16870	0
632	20241018	104100	56569460	16870	16870	16870	16870	0
633	20241018	104000	56569460	16870	16870	16870	16870	0
634	20241018	103900	56569460	16870	16870	16870	16870	10
635	20241018	103800	56400760	16920	16920	16920	16920	0
636	20241018	103700	56400760	16920	16920	16920	16920	0
637	20241018	103600	56400760	16920	16920	16920	16920	0
638	20241018	103500	56400760	16920	16920	16920	16920	0
639	20241018	103400	56400760	16920	16920	16920	16920	0
640	20241018	103300	56400760	16920	16920	16920	16920	0
641	20241018	103200	56400760	16920	16920	16920	16920	0
642	20241018	103100	56400760	16920	16920	16920	16920	1
643	20241018	103000	56383840	16920	16920	16920	16920	0
644	20241018	102900	56383840	16920	16920	16920	16920	0
645	20241018	102800	56383840	16920	16830	16920	16830	46
646	20241018	102700	55609570	16850	16850	16850	16850	3
647	20241018	102600	55559020	16920	16920	16920	16920	1
648	20241018	102500	55542100	16920	16920	16920	16920	0
649	20241018	102400	55542100	16920	16920	16920	16920	0
650	20241018	102300	55542100	16920	16920	16920	16920	1
651	20241018	102200	55525180	16830	16830	16830	16830	0
652	20241018	102100	55525180	16830	16830	16830	16830	0
653	20241018	102000	55525180	16830	16830	16830	16830	0
654	20241018	101900	55525180	16830	16830	16830	16830	0
655	20241018	101800	55525180	16830	16830	16830	16830	2
656	20241018	101700	55491520	16920	16920	16920	16920	0
657	20241018	101600	55491520	16920	16920	16920	16920	0
658	20241018	101500	55491520	16920	16920	16920	16920	0
659	20241018	101400	55491520	16920	16920	16920	16920	1
660	20241018	101300	55474600	16830	16850	16850	16830	192
661	20241018	101200	52241360	16930	16930	16930	16930	0
662	20241018	101100	52241360	16930	16930	16930	16930	0
663	20241018	101000	52241360	16930	16930	16930	16930	0
664	20241018	100900	52241360	16930	16930	16930	16930	0
665	20241018	100800	52241360	16930	16930	16930	16930	1
666	20241018	100700	52224430	16850	16850	16850	16850	1
667	20241018	100600	52207580	16930	16930	16930	16930	0
668	20241018	100500	52207580	16930	16930	16930	16930	0
669	20241018	100400	52207580	16930	16930	16930	16930	0
670	20241018	100300	52207580	16930	16930	16930	16930	3
671	20241018	100200	52156790	16840	16840	16840	16840	25
672	20241018	100100	51735790	16930	16930	16930	16930	0
673	20241018	100000	51735790	16930	16930	16930	16930	0
674	20241018	095900	51735790	16930	16930	16930	16930	0
675	20241018	095800	51735790	16930	16930	16930	16930	0
676	20241018	095700	51735790	16930	16930	16930	16930	1
677	20241018	095600	51718860	16930	16860	16930	16840	150
678	20241018	095500	49189810	16930	16880	16930	16880	2
679	20241018	095400	49156000	16930	16930	16930	16930	0
680	20241018	095300	49156000	16930	16930	16930	16930	0
681	20241018	095200	49156000	16930	16930	16930	16930	0
682	20241018	095100	49156000	16930	16930	16930	16930	0
683	20241018	095000	49156000	16930	16930	16930	16930	0
684	20241018	094900	49156000	16930	16900	16930	16900	200
685	20241018	094800	45773490	16930	16930	16930	16930	0
686	20241018	094700	45773490	16930	16930	16930	16930	24
687	20241018	094600	45367170	16930	16850	16930	16850	30
688	20241018	094500	44861590	16930	16930	16930	16930	0
689	20241018	094400	44861590	16930	16930	16930	16930	2
690	20241018	094300	44827730	16930	16930	16930	16930	6
691	20241018	094200	44726150	16930	16930	16930	16930	1
692	20241018	094100	44709220	16850	16930	16930	16850	4
693	20241018	094000	44641580	16850	16850	16850	16850	0
694	20241018	093900	44641580	16850	16850	16850	16850	1
695	20241018	093800	44624730	16840	16840	16840	16840	0
696	20241018	093700	44624730	16840	16840	16840	16840	0
697	20241018	093600	44624730	16840	16840	16840	16840	1
698	20241018	093500	44607890	16840	16840	16840	16840	0
699	20241018	093400	44607890	16840	16840	16840	16840	1
700	20241018	093300	44591050	16840	16840	16840	16840	1
701	20241018	093200	44574210	16840	16840	16840	16840	0
702	20241018	093100	44574210	16840	16840	16840	16840	90
703	20241018	093000	43058610	16840	16990	16990	16840	26
704	20241018	092900	42620530	16850	16860	16860	16850	101
705	20241018	092800	40918500	16890	16890	16890	16890	23
706	20241018	092700	40530030	16900	16900	16900	16900	21
707	20241018	092600	40175130	16900	16900	16900	16900	0
708	20241018	092500	40175130	16900	16900	16900	16900	30
709	20241018	092400	39668130	16990	16910	16990	16910	18
710	20241018	092300	39363670	16920	16920	16920	16920	25
711	20241018	092200	38940670	16910	16910	16910	16910	0
712	20241018	092100	38940670	16910	16910	16910	16910	0
713	20241018	092000	38940670	16910	16910	16910	16910	131
714	20241018	091900	36725460	16910	16910	16910	16910	0
715	20241018	091800	36725460	16910	16920	16920	16910	100
716	20241018	091700	35033960	16910	16910	16910	16910	201
717	20241018	091600	31635050	16920	17010	17010	16920	33
718	20241018	091500	31076440	17010	17010	17010	16920	4
719	20241018	091400	31008490	17010	17010	17010	17010	9
720	20241018	091300	30855400	16910	16910	16910	16910	0
721	20241018	091200	30855400	16910	16910	16910	16910	80
722	20241018	091100	29502600	16910	16910	16910	16910	0
723	20241018	091000	29502600	16910	17070	17070	16910	341
724	20241018	090900	23730150	16970	16980	16980	16970	59
725	20241018	090800	22728910	17080	17080	17080	17080	156
726	20241018	090700	20064430	17080	17070	17080	17070	70
727	20241018	090600	18869140	17070	16920	17070	16920	721
728	20241018	090500	6567970	16920	16920	16920	16920	0
729	20241018	090400	6567970	16920	16950	16950	16920	330
730	20241018	090300	982950	16930	16930	16930	16930	0
731	20241018	090200	982950	16930	16930	16930	16930	0
732	20241018	090100	982950	16930	16950	17080	16930	58
733	20241018	090000	0	17090	17090	17090	17090	0