KissMeData/089600/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	200200	56731270	16190	16190	16190	16190	38
3	20241011	200100	56731270	16190	16190	16190	16190	0
4	20241011	200000	56731270	16190	16190	16190	16190	0
5	20241011	195900	56731270	16190	16190	16190	16190	0
6	20241011	195800	56731270	16190	16190	16190	16190	0
7	20241011	195700	56731270	16190	16190	16190	16190	0
8	20241011	195600	56731270	16190	16190	16190	16190	0
9	20241011	195500	56731270	16190	16190	16190	16190	0
10	20241011	195400	56731270	16190	16190	16190	16190	0
11	20241011	195300	56731270	16190	16190	16190	16190	0
12	20241011	195200	56731270	16190	16190	16190	16190	0
13	20241011	195100	56731270	16190	16190	16190	16190	0
14	20241011	195000	56731270	16190	16190	16190	16190	0
15	20241011	194900	56731270	16190	16190	16190	16190	0
16	20241011	194800	56731270	16190	16190	16190	16190	0
17	20241011	194700	56731270	16190	16190	16190	16190	0
18	20241011	194600	56731270	16190	16190	16190	16190	0
19	20241011	194500	56731270	16190	16190	16190	16190	0
20	20241011	194400	56731270	16190	16190	16190	16190	0
21	20241011	194300	56731270	16190	16190	16190	16190	0
22	20241011	194200	56731270	16190	16190	16190	16190	0
23	20241011	194100	56731270	16190	16190	16190	16190	0
24	20241011	194000	56731270	16190	16190	16190	16190	0
25	20241011	193900	56731270	16190	16190	16190	16190	0
26	20241011	193800	56731270	16190	16190	16190	16190	0
27	20241011	193700	56731270	16190	16190	16190	16190	0
28	20241011	193600	56731270	16190	16190	16190	16190	0
29	20241011	193500	56731270	16190	16190	16190	16190	0
30	20241011	193400	56731270	16190	16190	16190	16190	0
31	20241011	193300	56731270	16190	16190	16190	16190	0
32	20241011	193200	56731270	16190	16190	16190	16190	38
33	20241011	193100	56731270	16190	16190	16190	16190	0
34	20241011	193000	56731270	16190	16190	16190	16190	0
35	20241011	192900	56731270	16190	16190	16190	16190	0
36	20241011	192800	56731270	16190	16190	16190	16190	0
37	20241011	192700	56731270	16190	16190	16190	16190	0
38	20241011	192600	56731270	16190	16190	16190	16190	0
39	20241011	192500	56731270	16190	16190	16190	16190	0
40	20241011	192400	56731270	16190	16190	16190	16190	0
41	20241011	192300	56731270	16190	16190	16190	16190	0
42	20241011	192200	56731270	16190	16190	16190	16190	0
43	20241011	192100	56731270	16190	16190	16190	16190	0
44	20241011	192000	56731270	16190	16190	16190	16190	0
45	20241011	191900	56731270	16190	16190	16190	16190	0
46	20241011	191800	56731270	16190	16190	16190	16190	0
47	20241011	191700	56731270	16190	16190	16190	16190	0
48	20241011	191600	56731270	16190	16190	16190	16190	0
49	20241011	191500	56731270	16190	16190	16190	16190	0
50	20241011	191400	56731270	16190	16190	16190	16190	0
51	20241011	191300	56731270	16190	16190	16190	16190	0
52	20241011	191200	56731270	16190	16190	16190	16190	0
53	20241011	191100	56731270	16190	16190	16190	16190	0
54	20241011	191000	56731270	16190	16190	16190	16190	0
55	20241011	190900	56731270	16190	16190	16190	16190	0
56	20241011	190800	56731270	16190	16190	16190	16190	0
57	20241011	190700	56731270	16190	16190	16190	16190	0
58	20241011	190600	56731270	16190	16190	16190	16190	0
59	20241011	190500	56731270	16190	16190	16190	16190	0
60	20241011	190400	56731270	16190	16190	16190	16190	0
61	20241011	190300	56731270	16190	16190	16190	16190	0
62	20241011	190200	56731270	16190	16190	16190	16190	38
63	20241011	190100	56731270	16190	16190	16190	16190	0
64	20241011	190000	56731270	16190	16190	16190	16190	0
65	20241011	185900	56731270	16190	16190	16190	16190	0
66	20241011	185800	56731270	16190	16190	16190	16190	0
67	20241011	185700	56731270	16190	16190	16190	16190	0
68	20241011	185600	56731270	16190	16190	16190	16190	0
69	20241011	185500	56731270	16190	16190	16190	16190	0
70	20241011	185400	56731270	16190	16190	16190	16190	0
71	20241011	185300	56731270	16190	16190	16190	16190	0
72	20241011	185200	56731270	16190	16190	16190	16190	0
73	20241011	185100	56731270	16190	16190	16190	16190	0
74	20241011	185000	56731270	16190	16190	16190	16190	0
75	20241011	184900	56731270	16190	16190	16190	16190	0
76	20241011	184800	56731270	16190	16190	16190	16190	0
77	20241011	184700	56731270	16190	16190	16190	16190	0
78	20241011	184600	56731270	16190	16190	16190	16190	0
79	20241011	184500	56731270	16190	16190	16190	16190	0
80	20241011	184400	56731270	16190	16190	16190	16190	0
81	20241011	184300	56731270	16190	16190	16190	16190	0
82	20241011	184200	56731270	16190	16190	16190	16190	0
83	20241011	184100	56731270	16190	16190	16190	16190	0
84	20241011	184000	56731270	16190	16190	16190	16190	0
85	20241011	183900	56731270	16190	16190	16190	16190	0
86	20241011	183800	56731270	16190	16190	16190	16190	0
87	20241011	183700	56731270	16190	16190	16190	16190	0
88	20241011	183600	56731270	16190	16190	16190	16190	0
89	20241011	183500	56731270	16190	16190	16190	16190	0
90	20241011	183400	56731270	16190	16190	16190	16190	0
91	20241011	183300	56731270	16190	16190	16190	16190	0
92	20241011	183200	56731270	16190	16190	16190	16190	38
93	20241011	183100	56731270	16190	16190	16190	16190	0
94	20241011	183000	56731270	16190	16190	16190	16190	0
95	20241011	182900	56731270	16190	16190	16190	16190	0
96	20241011	182800	56731270	16190	16190	16190	16190	0
97	20241011	182700	56731270	16190	16190	16190	16190	0
98	20241011	182600	56731270	16190	16190	16190	16190	0
99	20241011	182500	56731270	16190	16190	16190	16190	0
100	20241011	182400	56731270	16190	16190	16190	16190	0
101	20241011	182300	56731270	16190	16190	16190	16190	0
102	20241011	182200	56731270	16190	16190	16190	16190	0
103	20241011	182100	56731270	16190	16190	16190	16190	0
104	20241011	182000	56731270	16190	16190	16190	16190	0
105	20241011	181900	56731270	16190	16190	16190	16190	0
106	20241011	181800	56731270	16190	16190	16190	16190	0
107	20241011	181700	56731270	16190	16190	16190	16190	0
108	20241011	181600	56731270	16190	16190	16190	16190	0
109	20241011	181500	56731270	16190	16190	16190	16190	0
110	20241011	181400	56731270	16190	16190	16190	16190	0
111	20241011	181300	56731270	16190	16190	16190	16190	0
112	20241011	181200	56731270	16190	16190	16190	16190	0
113	20241011	181100	56731270	16190	16190	16190	16190	0
114	20241011	181000	56731270	16190	16190	16190	16190	0
115	20241011	180900	56731270	16190	16190	16190	16190	0
116	20241011	180800	56731270	16190	16190	16190	16190	0
117	20241011	180700	56731270	16190	16190	16190	16190	0
118	20241011	180600	56731270	16190	16190	16190	16190	0
119	20241011	180500	56731270	16190	16190	16190	16190	0
120	20241011	180400	56731270	16190	16190	16190	16190	0
121	20241011	180300	56731270	16190	16190	16190	16190	0
122	20241011	180200	56731270	16190	16190	16190	16190	38
123	20241011	180100	56731270	16190	16190	16190	16190	0
124	20241011	180000	56731270	16190	16190	16190	16190	0
125	20241011	175900	56731270	16190	16190	16190	16190	0
126	20241011	175800	56731270	16190	16190	16190	16190	0
127	20241011	175700	56731270	16190	16190	16190	16190	0
128	20241011	175600	56731270	16190	16190	16190	16190	0
129	20241011	175500	56731270	16190	16190	16190	16190	0
130	20241011	175400	56731270	16190	16190	16190	16190	0
131	20241011	175300	56731270	16190	16190	16190	16190	0
132	20241011	175200	56731270	16190	16190	16190	16190	0
133	20241011	175100	56731270	16190	16190	16190	16190	0
134	20241011	175000	56731270	16190	16190	16190	16190	0
135	20241011	174900	56731270	16190	16190	16190	16190	0
136	20241011	174800	56731270	16190	16190	16190	16190	0
137	20241011	174700	56731270	16190	16190	16190	16190	0
138	20241011	174600	56731270	16190	16190	16190	16190	0
139	20241011	174500	56731270	16190	16190	16190	16190	0
140	20241011	174400	56731270	16190	16190	16190	16190	0
141	20241011	174300	56731270	16190	16190	16190	16190	0
142	20241011	174200	56731270	16190	16190	16190	16190	0
143	20241011	174100	56731270	16190	16190	16190	16190	0
144	20241011	174000	56731270	16190	16190	16190	16190	0
145	20241011	173900	56731270	16190	16190	16190	16190	0
146	20241011	173800	56731270	16190	16190	16190	16190	0
147	20241011	173700	56731270	16190	16190	16190	16190	0
148	20241011	173600	56731270	16190	16190	16190	16190	0
149	20241011	173500	56731270	16190	16190	16190	16190	0
150	20241011	173400	56731270	16190	16190	16190	16190	0
151	20241011	173300	56731270	16190	16190	16190	16190	0
152	20241011	173200	56731270	16190	16190	16190	16190	38
153	20241011	173100	56731270	16190	16190	16190	16190	0
154	20241011	173000	56731270	16190	16190	16190	16190	0
155	20241011	172900	56731270	16190	16190	16190	16190	0
156	20241011	172800	56731270	16190	16190	16190	16190	0
157	20241011	172700	56731270	16190	16190	16190	16190	0
158	20241011	172600	56731270	16190	16190	16190	16190	0
159	20241011	172500	56731270	16190	16190	16190	16190	0
160	20241011	172400	56731270	16190	16190	16190	16190	0
161	20241011	172300	56731270	16190	16190	16190	16190	0
162	20241011	172200	56731270	16190	16190	16190	16190	0
163	20241011	172100	56731270	16190	16190	16190	16190	0
164	20241011	172000	56731270	16190	16190	16190	16190	0
165	20241011	171900	56731270	16190	16190	16190	16190	0
166	20241011	171800	56731270	16190	16190	16190	16190	0
167	20241011	171700	56731270	16190	16190	16190	16190	0
168	20241011	171600	56731270	16190	16190	16190	16190	0
169	20241011	171500	56731270	16190	16190	16190	16190	0
170	20241011	171400	56731270	16190	16190	16190	16190	0
171	20241011	171300	56731270	16190	16190	16190	16190	0
172	20241011	171200	56731270	16190	16190	16190	16190	0
173	20241011	171100	56731270	16190	16190	16190	16190	0
174	20241011	171000	56731270	16190	16190	16190	16190	0
175	20241011	170900	56731270	16190	16190	16190	16190	0
176	20241011	170800	56731270	16190	16190	16190	16190	0
177	20241011	170700	56731270	16190	16190	16190	16190	0
178	20241011	170600	56731270	16190	16190	16190	16190	0
179	20241011	170500	56731270	16190	16190	16190	16190	0
180	20241011	170400	56731270	16190	16190	16190	16190	0
181	20241011	170300	56731270	16190	16190	16190	16190	0
182	20241011	170200	56731270	16190	16190	16190	16190	38
183	20241011	170100	56731270	16190	16190	16190	16190	0
184	20241011	170000	56731270	16190	16190	16190	16190	0
185	20241011	165900	56731270	16190	16190	16190	16190	0
186	20241011	165800	56731270	16190	16190	16190	16190	0
187	20241011	165700	56731270	16190	16190	16190	16190	0
188	20241011	165600	56731270	16190	16190	16190	16190	0
189	20241011	165500	56731270	16190	16190	16190	16190	0
190	20241011	165400	56731270	16190	16190	16190	16190	0
191	20241011	165300	56731270	16190	16190	16190	16190	0
192	20241011	165200	56731270	16190	16190	16190	16190	0
193	20241011	165100	56731270	16190	16190	16190	16190	0
194	20241011	165000	56731270	16190	16190	16190	16190	0
195	20241011	164900	56731270	16190	16190	16190	16190	0
196	20241011	164800	56731270	16190	16190	16190	16190	0
197	20241011	164700	56731270	16190	16190	16190	16190	0
198	20241011	164600	56731270	16190	16190	16190	16190	0
199	20241011	164500	56731270	16190	16190	16190	16190	0
200	20241011	164400	56731270	16190	16190	16190	16190	0
201	20241011	164300	56731270	16190	16190	16190	16190	0
202	20241011	164200	56731270	16190	16190	16190	16190	0
203	20241011	164100	56731270	16190	16190	16190	16190	0
204	20241011	164000	56731270	16190	16190	16190	16190	0
205	20241011	163900	56731270	16190	16190	16190	16190	0
206	20241011	163800	56731270	16190	16190	16190	16190	0
207	20241011	163700	56731270	16190	16190	16190	16190	0
208	20241011	163600	56731270	16190	16190	16190	16190	0
209	20241011	163500	56731270	16190	16190	16190	16190	0
210	20241011	163400	56731270	16190	16190	16190	16190	0
211	20241011	163300	56731270	16190	16190	16190	16190	0
212	20241011	163200	56731270	16190	16190	16190	16190	38
213	20241011	163100	56731270	16190	16190	16190	16190	0
214	20241011	163000	56731270	16190	16190	16190	16190	0
215	20241011	162900	56731270	16190	16190	16190	16190	0
216	20241011	162800	56731270	16190	16190	16190	16190	0
217	20241011	162700	56731270	16190	16190	16190	16190	0
218	20241011	162600	56731270	16190	16190	16190	16190	0
219	20241011	162500	56731270	16190	16190	16190	16190	0
220	20241011	162400	56731270	16190	16190	16190	16190	0
221	20241011	162300	56731270	16190	16190	16190	16190	0
222	20241011	162200	56731270	16190	16190	16190	16190	0
223	20241011	162100	56731270	16190	16190	16190	16190	0
224	20241011	162000	56731270	16190	16190	16190	16190	0
225	20241011	161900	56731270	16190	16190	16190	16190	0
226	20241011	161800	56731270	16190	16190	16190	16190	0
227	20241011	161700	56731270	16190	16190	16190	16190	0
228	20241011	161600	56731270	16190	16190	16190	16190	0
229	20241011	161500	56731270	16190	16190	16190	16190	0
230	20241011	161400	56731270	16190	16190	16190	16190	0
231	20241011	161300	56731270	16190	16190	16190	16190	0
232	20241011	161200	56731270	16190	16190	16190	16190	0
233	20241011	161100	56731270	16190	16190	16190	16190	0
234	20241011	161000	56731270	16190	16190	16190	16190	0
235	20241011	160900	56731270	16190	16190	16190	16190	0
236	20241011	160800	56731270	16190	16190	16190	16190	0
237	20241011	160700	56731270	16190	16190	16190	16190	0
238	20241011	160600	56731270	16190	16190	16190	16190	0
239	20241011	160500	56731270	16190	16190	16190	16190	0
240	20241011	160400	56731270	16190	16190	16190	16190	0
241	20241011	160300	56731270	16190	16190	16190	16190	0
242	20241011	160200	56731270	16190	16190	16190	16190	38
243	20241011	160100	56731270	16190	16190	16190	16190	0
244	20241011	160000	56731270	16190	16190	16190	16190	0
245	20241011	155900	56731270	16190	16190	16190	16190	0
246	20241011	155800	56731270	16190	16190	16190	16190	0
247	20241011	155700	56731270	16190	16190	16190	16190	0
248	20241011	155600	56731270	16190	16190	16190	16190	0
249	20241011	155500	56731270	16190	16190	16190	16190	0
250	20241011	155400	56731270	16190	16190	16190	16190	0
251	20241011	155300	56731270	16190	16190	16190	16190	0
252	20241011	155200	56731270	16190	16190	16190	16190	0
253	20241011	155100	56731270	16190	16190	16190	16190	0
254	20241011	155000	56731270	16190	16190	16190	16190	0
255	20241011	154900	56731270	16190	16190	16190	16190	0
256	20241011	154800	56731270	16190	16190	16190	16190	0
257	20241011	154700	56731270	16190	16190	16190	16190	0
258	20241011	154600	56731270	16190	16190	16190	16190	0
259	20241011	154500	56731270	16190	16190	16190	16190	0
260	20241011	154400	56731270	16190	16190	16190	16190	0
261	20241011	154300	56731270	16190	16190	16190	16190	0
262	20241011	154200	56731270	16190	16190	16190	16190	0
263	20241011	154100	56731270	16190	16190	16190	16190	0
264	20241011	154000	56731270	16190	16190	16190	16190	0
265	20241011	153900	56731270	16190	16190	16190	16190	0
266	20241011	153800	56731270	16190	16190	16190	16190	0
267	20241011	153700	56731270	16190	16190	16190	16190	0
268	20241011	153600	56731270	16190	16190	16190	16190	0
269	20241011	153500	56731270	16190	16190	16190	16190	0
270	20241011	153400	56731270	16190	16190	16190	16190	0
271	20241011	153300	56731270	16190	16190	16190	16190	0
272	20241011	153200	56731270	16190	16190	16190	16190	38
273	20241011	153100	56731270	16190	16190	16190	16190	0
274	20241011	153000	56731270	16190	16190	16190	16190	38
275	20241011	152900	56116050	16210	16210	16210	16210	0
276	20241011	152800	56116050	16210	16210	16210	16210	0
277	20241011	152700	56116050	16210	16210	16210	16210	0
278	20241011	152600	56116050	16210	16210	16210	16210	0
279	20241011	152500	56116050	16210	16210	16210	16210	0
280	20241011	152400	56116050	16210	16210	16210	16210	0
281	20241011	152300	56116050	16210	16210	16210	16210	0
282	20241011	152200	56116050	16210	16210	16210	16210	0
283	20241011	152100	56116050	16210	16210	16210	16210	0
284	20241011	152000	56116050	16210	16210	16210	16210	0
285	20241011	151900	56116050	16210	16210	16210	16210	0
286	20241011	151800	56116050	16210	16210	16210	16210	1
287	20241011	151700	56099840	16200	16200	16200	16200	0
288	20241011	151600	56099840	16200	16200	16200	16200	0
289	20241011	151500	56099840	16200	16200	16200	16200	1
290	20241011	151400	56083640	16210	16210	16210	16210	0
291	20241011	151300	56083640	16210	16210	16210	16210	1
292	20241011	151200	56067430	16210	16210	16210	16210	0
293	20241011	151100	56067430	16210	16210	16210	16210	0
294	20241011	151000	56067430	16210	16210	16210	16210	0
295	20241011	150900	56067430	16210	16210	16210	16210	0
296	20241011	150800	56067430	16210	16210	16210	16210	0
297	20241011	150700	56067430	16210	16210	16210	16210	0
298	20241011	150600	56067430	16210	16200	16210	16200	11
299	20241011	150500	55889220	16150	16150	16150	16150	98
300	20241011	150400	54306520	16150	16150	16150	16150	0
301	20241011	150300	54306520	16150	16150	16150	16150	0
302	20241011	150200	54306520	16150	16150	16150	16150	0
303	20241011	150100	54306520	16150	16150	16150	16150	4
304	20241011	150000	54241920	16110	16110	16110	16110	0
305	20241011	145900	54241920	16110	16120	16120	16110	58
306	20241011	145800	53306990	16120	16120	16120	16120	0
307	20241011	145700	53306990	16120	16120	16120	16120	10
308	20241011	145600	53145790	16150	16150	16150	16150	0
309	20241011	145500	53145790	16150	16150	16150	16150	0
310	20241011	145400	53145790	16150	16150	16150	16150	0
311	20241011	145300	53145790	16150	16150	16150	16150	0
312	20241011	145200	53145790	16150	16110	16150	16110	122
313	20241011	145100	51177330	16110	16120	16120	16110	254
314	20241011	145000	47085100	16120	16120	16120	16120	0
315	20241011	144900	47085100	16120	16120	16120	16120	0
316	20241011	144800	47085100	16120	16130	16130	16120	311
317	20241011	144700	42069730	16150	16150	16150	16150	0
318	20241011	144600	42069730	16150	16150	16150	16150	0
319	20241011	144500	42069730	16150	16150	16150	16150	0
320	20241011	144400	42069730	16150	16150	16150	16150	0
321	20241011	144300	42069730	16150	16150	16150	16150	3
322	20241011	144200	42021280	16140	16140	16140	16140	0
323	20241011	144100	42021280	16140	16140	16140	16140	0
324	20241011	144000	42021280	16140	16140	16140	16140	0
325	20241011	143900	42021280	16140	16140	16140	16140	0
326	20241011	143800	42021280	16140	16150	16150	16140	277
327	20241011	143700	37548750	16160	16160	16160	16160	0
328	20241011	143600	37548750	16160	16160	16160	16160	0
329	20241011	143500	37548750	16160	16160	16160	16160	0
330	20241011	143400	37548750	16160	16160	16160	16160	0
331	20241011	143300	37548750	16160	16160	16160	16160	0
332	20241011	143200	37548750	16160	16160	16160	16160	70
333	20241011	143100	36417550	16200	16200	16200	16200	0
334	20241011	143000	36417550	16200	16200	16200	16200	0
335	20241011	142900	36417550	16200	16200	16200	16200	200
336	20241011	142800	33177550	16200	16200	16200	16200	0
337	20241011	142700	33177550	16200	16200	16200	16200	0
338	20241011	142600	33177550	16200	16200	16200	16200	0
339	20241011	142500	33177550	16200	16200	16200	16200	0
340	20241011	142400	33177550	16200	16200	16200	16200	0
341	20241011	142300	33177550	16200	16200	16200	16200	0
342	20241011	142200	33177550	16200	16200	16200	16200	0
343	20241011	142100	33177550	16200	16200	16200	16200	0
344	20241011	142000	33177550	16200	16200	16200	16200	0
345	20241011	141900	33177550	16200	16200	16200	16200	0
346	20241011	141800	33177550	16200	16200	16200	16200	0
347	20241011	141700	33177550	16200	16200	16200	16200	0
348	20241011	141600	33177550	16200	16200	16200	16200	0
349	20241011	141500	33177550	16200	16200	16200	16200	0
350	20241011	141400	33177550	16200	16200	16200	16200	0
351	20241011	141300	33177550	16200	16200	16200	16200	0
352	20241011	141200	33177550	16200	16200	16200	16200	1
353	20241011	141100	33161350	16170	16170	16170	16170	0
354	20241011	141000	33161350	16170	16170	16170	16170	0
355	20241011	140900	33161350	16170	16170	16170	16170	0
356	20241011	140800	33161350	16170	16170	16170	16170	0
357	20241011	140700	33161350	16170	16170	16170	16170	0
358	20241011	140600	33161350	16170	16170	16170	16170	189
359	20241011	140500	30105220	16170	16170	16170	16170	0
360	20241011	140400	30105220	16170	16170	16170	16170	0
361	20241011	140300	30105220	16170	16170	16170	16170	0
362	20241011	140200	30105220	16170	16170	16170	16170	0
363	20241011	140100	30105220	16170	16170	16170	16170	0
364	20241011	140000	30105220	16170	16170	16170	16170	0
365	20241011	135900	30105220	16170	16170	16170	16170	0
366	20241011	135800	30105220	16170	16170	16170	16170	0
367	20241011	135700	30105220	16170	16170	16170	16170	0
368	20241011	135600	30105220	16170	16170	16170	16170	0
369	20241011	135500	30105220	16170	16170	16170	16170	0
370	20241011	135400	30105220	16170	16170	16170	16170	0
371	20241011	135300	30105220	16170	16170	16170	16170	144
372	20241011	135200	27776740	16210	16210	16210	16210	0
373	20241011	135100	27776740	16210	16210	16210	16210	0
374	20241011	135000	27776740	16210	16210	16210	16210	0
375	20241011	134900	27776740	16210	16210	16210	16210	0
376	20241011	134800	27776740	16210	16210	16210	16210	0
377	20241011	134700	27776740	16210	16210	16210	16210	0
378	20241011	134600	27776740	16210	16210	16210	16210	0
379	20241011	134500	27776740	16210	16210	16210	16210	0
380	20241011	134400	27776740	16210	16210	16210	16210	0
381	20241011	134300	27776740	16210	16210	16210	16210	0
382	20241011	134200	27776740	16210	16210	16210	16210	0
383	20241011	134100	27776740	16210	16210	16210	16210	10
384	20241011	134000	27614640	16210	16210	16210	16210	0
385	20241011	133900	27614640	16210	16210	16210	16210	0
386	20241011	133800	27614640	16210	16210	16210	16210	0
387	20241011	133700	27614640	16210	16210	16210	16210	0
388	20241011	133600	27614640	16210	16210	16210	16210	0
389	20241011	133500	27614640	16210	16210	16210	16210	0
390	20241011	133400	27614640	16210	16210	16210	16210	0
391	20241011	133300	27614640	16210	16210	16210	16210	0
392	20241011	133200	27614640	16210	16210	16210	16210	0
393	20241011	133100	27614640	16210	16210	16210	16210	0
394	20241011	133000	27614640	16210	16210	16210	16210	0
395	20241011	132900	27614640	16210	16210	16210	16210	0
396	20241011	132800	27614640	16210	16210	16210	16210	0
397	20241011	132700	27614640	16210	16210	16210	16210	0
398	20241011	132600	27614640	16210	16210	16210	16210	0
399	20241011	132500	27614640	16210	16210	16210	16210	0
400	20241011	132400	27614640	16210	16210	16210	16210	0
401	20241011	132300	27614640	16210	16210	16210	16210	0
402	20241011	132200	27614640	16210	16210	16210	16210	0
403	20241011	132100	27614640	16210	16210	16210	16210	0
404	20241011	132000	27614640	16210	16210	16210	16210	0
405	20241011	131900	27614640	16210	16210	16210	16210	0
406	20241011	131800	27614640	16210	16210	16210	16210	0
407	20241011	131700	27614640	16210	16210	16210	16210	0
408	20241011	131600	27614640	16210	16210	16210	16210	0
409	20241011	131500	27614640	16210	16210	16210	16210	0
410	20241011	131400	27614640	16210	16210	16210	16210	0
411	20241011	131300	27614640	16210	16210	16210	16210	0
412	20241011	131200	27614640	16210	16210	16210	16210	0
413	20241011	131100	27614640	16210	16210	16210	16210	0
414	20241011	131000	27614640	16210	16210	16210	16210	0
415	20241011	130900	27614640	16210	16210	16210	16210	1
416	20241011	130800	27598430	16160	16160	16160	16160	0
417	20241011	130700	27598430	16160	16160	16160	16160	0
418	20241011	130600	27598430	16160	16160	16160	16160	0
419	20241011	130500	27598430	16160	16160	16160	16160	0
420	20241011	130400	27598430	16160	16160	16160	16160	0
421	20241011	130300	27598430	16160	16160	16160	16160	0
422	20241011	130200	27598430	16160	16160	16160	16160	0
423	20241011	130100	27598430	16160	16160	16160	16160	2
424	20241011	130000	27566110	16160	16160	16160	16160	0
425	20241011	125900	27566110	16160	16160	16160	16160	0
426	20241011	125800	27566110	16160	16160	16160	16160	0
427	20241011	125700	27566110	16160	16160	16160	16160	0
428	20241011	125600	27566110	16160	16160	16160	16160	0
429	20241011	125500	27566110	16160	16160	16160	16160	0
430	20241011	125400	27566110	16160	16160	16160	16160	1
431	20241011	125300	27549950	16230	16230	16230	16230	0
432	20241011	125200	27549950	16230	16230	16230	16230	0
433	20241011	125100	27549950	16230	16230	16230	16230	0
434	20241011	125000	27549950	16230	16230	16230	16230	0
435	20241011	124900	27549950	16230	16230	16230	16230	0
436	20241011	124800	27549950	16230	16230	16230	16230	0
437	20241011	124700	27549950	16230	16230	16230	16230	0
438	20241011	124600	27549950	16230	16230	16230	16230	0
439	20241011	124500	27549950	16230	16230	16230	16230	0
440	20241011	124400	27549950	16230	16230	16230	16230	0
441	20241011	124300	27549950	16230	16230	16230	16230	0
442	20241011	124200	27549950	16230	16230	16230	16230	0
443	20241011	124100	27549950	16230	16230	16230	16230	0
444	20241011	124000	27549950	16230	16230	16230	16230	0
445	20241011	123900	27549950	16230	16230	16230	16230	0
446	20241011	123800	27549950	16230	16230	16230	16230	0
447	20241011	123700	27549950	16230	16230	16230	16230	0
448	20241011	123600	27549950	16230	16230	16230	16230	0
449	20241011	123500	27549950	16230	16230	16230	16230	0
450	20241011	123400	27549950	16230	16230	16230	16230	0
451	20241011	123300	27549950	16230	16230	16230	16230	0
452	20241011	123200	27549950	16230	16230	16230	16230	0
453	20241011	123100	27549950	16230	16230	16230	16230	0
454	20241011	123000	27549950	16230	16230	16230	16230	0
455	20241011	122900	27549950	16230	16230	16230	16230	0
456	20241011	122800	27549950	16230	16230	16230	16230	0
457	20241011	122700	27549950	16230	16230	16230	16230	0
458	20241011	122600	27549950	16230	16230	16230	16230	0
459	20241011	122500	27549950	16230	16230	16230	16230	0
460	20241011	122400	27549950	16230	16230	16230	16230	0
461	20241011	122300	27549950	16230	16230	16230	16230	0
462	20241011	122200	27549950	16230	16230	16230	16230	0
463	20241011	122100	27549950	16230	16220	16230	16220	10
464	20241011	122000	27387660	16220	16220	16220	16220	0
465	20241011	121900	27387660	16220	16220	16220	16220	0
466	20241011	121800	27387660	16220	16220	16220	16220	0
467	20241011	121700	27387660	16220	16220	16220	16220	0
468	20241011	121600	27387660	16220	16220	16220	16220	0
469	20241011	121500	27387660	16220	16220	16220	16220	0
470	20241011	121400	27387660	16220	16220	16220	16220	0
471	20241011	121300	27387660	16220	16220	16220	16220	0
472	20241011	121200	27387660	16220	16220	16220	16220	0
473	20241011	121100	27387660	16220	16220	16220	16220	0
474	20241011	121000	27387660	16220	16220	16220	16220	62
475	20241011	120900	26382020	16220	16220	16220	16220	0
476	20241011	120800	26382020	16220	16220	16220	16220	0
477	20241011	120700	26382020	16220	16220	16220	16220	0
478	20241011	120600	26382020	16220	16220	16220	16220	0
479	20241011	120500	26382020	16220	16220	16220	16220	0
480	20241011	120400	26382020	16220	16220	16220	16220	0
481	20241011	120300	26382020	16220	16220	16220	16220	0
482	20241011	120200	26382020	16220	16220	16220	16220	0
483	20241011	120100	26382020	16220	16220	16220	16220	0
484	20241011	120000	26382020	16220	16220	16220	16220	0
485	20241011	115900	26382020	16220	16220	16220	16220	0
486	20241011	115800	26382020	16220	16220	16220	16220	0
487	20241011	115700	26382020	16220	16220	16220	16220	0
488	20241011	115600	26382020	16220	16220	16220	16220	0
489	20241011	115500	26382020	16220	16130	16220	16130	39
490	20241011	115400	25749530	16220	16220	16220	16220	0
491	20241011	115300	25749530	16220	16220	16220	16220	0
492	20241011	115200	25749530	16220	16220	16220	16220	0
493	20241011	115100	25749530	16220	16220	16220	16220	0
494	20241011	115000	25749530	16220	16220	16220	16220	0
495	20241011	114900	25749530	16220	16220	16220	16220	0
496	20241011	114800	25749530	16220	16220	16220	16220	0
497	20241011	114700	25749530	16220	16220	16220	16220	0
498	20241011	114600	25749530	16220	16220	16220	16220	0
499	20241011	114500	25749530	16220	16220	16220	16220	0
500	20241011	114400	25749530	16220	16220	16220	16220	0
501	20241011	114300	25749530	16220	16220	16220	16220	0
502	20241011	114200	25749530	16220	16220	16220	16220	0
503	20241011	114100	25749530	16220	16220	16220	16220	0
504	20241011	114000	25749530	16220	16220	16220	16220	0
505	20241011	113900	25749530	16220	16220	16220	16220	0
506	20241011	113800	25749530	16220	16220	16220	16220	0
507	20241011	113700	25749530	16220	16220	16220	16220	0
508	20241011	113600	25749530	16220	16220	16220	16220	0
509	20241011	113500	25749530	16220	16220	16220	16220	0
510	20241011	113400	25749530	16220	16220	16220	16220	0
511	20241011	113300	25749530	16220	16220	16220	16220	0
512	20241011	113200	25749530	16220	16220	16220	16220	0
513	20241011	113100	25749530	16220	16220	16220	16220	0
514	20241011	113000	25749530	16220	16220	16220	16220	0
515	20241011	112900	25749530	16220	16220	16220	16220	0
516	20241011	112800	25749530	16220	16220	16220	16220	0
517	20241011	112700	25749530	16220	16220	16220	16220	0
518	20241011	112600	25749530	16220	16220	16220	16220	0
519	20241011	112500	25749530	16220	16220	16220	16220	0
520	20241011	112400	25749530	16220	16220	16220	16220	0
521	20241011	112300	25749530	16220	16220	16220	16220	0
522	20241011	112200	25749530	16220	16220	16220	16220	0
523	20241011	112100	25749530	16220	16210	16220	16210	5
524	20241011	112000	25668470	16090	16180	16180	16090	155
525	20241011	111900	23172040	16220	16220	16220	16220	0
526	20241011	111800	23172040	16220	16220	16220	16220	0
527	20241011	111700	23172040	16220	16220	16220	16220	0
528	20241011	111600	23172040	16220	16220	16220	16220	1
529	20241011	111500	23155820	16210	16210	16210	16210	0
530	20241011	111400	23155820	16210	16210	16210	16210	0
531	20241011	111300	23155820	16210	16210	16210	16210	1
532	20241011	111200	23139610	16220	16220	16220	16220	0
533	20241011	111100	23139610	16220	16220	16220	16220	0
534	20241011	111000	23139610	16220	16220	16220	16220	0
535	20241011	110900	23139610	16220	16220	16220	16220	0
536	20241011	110800	23139610	16220	16220	16220	16220	0
537	20241011	110700	23139610	16220	16220	16220	16220	0
538	20241011	110600	23139610	16220	16220	16220	16220	0
539	20241011	110500	23139610	16220	16220	16220	16220	0
540	20241011	110400	23139610	16220	16220	16220	16220	0
541	20241011	110300	23139610	16220	16140	16220	16140	22
542	20241011	110200	22784370	16140	16140	16140	16140	0
543	20241011	110100	22784370	16140	16140	16140	16140	1
544	20241011	110000	22768230	16140	16140	16140	16140	0
545	20241011	105900	22768230	16140	16140	16140	16140	1
546	20241011	105800	22752090	16240	16240	16240	16240	0
547	20241011	105700	22752090	16240	16240	16240	16240	0
548	20241011	105600	22752090	16240	16240	16240	16240	0
549	20241011	105500	22752090	16240	16240	16240	16240	0
550	20241011	105400	22752090	16240	16240	16240	16240	0
551	20241011	105300	22752090	16240	16240	16240	16240	0
552	20241011	105200	22752090	16240	16240	16240	16240	0
553	20241011	105100	22752090	16240	16240	16240	16240	0
554	20241011	105000	22752090	16240	16240	16240	16240	0
555	20241011	104900	22752090	16240	16240	16240	16240	0
556	20241011	104800	22752090	16240	16240	16240	16240	0
557	20241011	104700	22752090	16240	16240	16240	16240	0
558	20241011	104600	22752090	16240	16240	16240	16240	0
559	20241011	104500	22752090	16240	16240	16240	16240	0
560	20241011	104400	22752090	16240	16240	16240	16240	0
561	20241011	104300	22752090	16240	16240	16240	16240	0
562	20241011	104200	22752090	16240	16240	16240	16240	8
563	20241011	104100	22622170	16230	16230	16230	16230	0
564	20241011	104000	22622170	16230	16230	16230	16230	0
565	20241011	103900	22622170	16230	16230	16230	16230	0
566	20241011	103800	22622170	16230	16230	16230	16230	0
567	20241011	103700	22622170	16230	16230	16230	16230	0
568	20241011	103600	22622170	16230	16230	16230	16230	0
569	20241011	103500	22622170	16230	16230	16230	16230	0
570	20241011	103400	22622170	16230	16230	16230	16230	28
571	20241011	103300	22167730	16230	16230	16260	16230	210
572	20241011	103200	18758830	16240	16240	16240	16240	0
573	20241011	103100	18758830	16240	16240	16240	16240	2
574	20241011	103000	18726350	16250	16250	16250	16250	1
575	20241011	102900	18710100	16240	16240	16240	16240	0
576	20241011	102800	18710100	16240	16240	16240	16240	30
577	20241011	102700	18222900	16260	16260	16260	16260	0
578	20241011	102600	18222900	16260	16260	16260	16260	0
579	20241011	102500	18222900	16260	16260	16260	16260	0
580	20241011	102400	18222900	16260	16260	16260	16260	0
581	20241011	102300	18222900	16260	16260	16260	16260	0
582	20241011	102200	18222900	16260	16260	16260	16260	0
583	20241011	102100	18222900	16260	16260	16260	16260	0
584	20241011	102000	18222900	16260	16260	16260	16260	0
585	20241011	101900	18222900	16260	16260	16260	16260	0
586	20241011	101800	18222900	16260	16260	16260	16260	0
587	20241011	101700	18222900	16260	16260	16260	16260	0
588	20241011	101600	18222900	16260	16260	16260	16260	0
589	20241011	101500	18222900	16260	16260	16260	16260	0
590	20241011	101400	18222900	16260	16260	16260	16260	0
591	20241011	101300	18222900	16260	16260	16260	16260	0
592	20241011	101200	18222900	16260	16260	16260	16260	0
593	20241011	101100	18222900	16260	16260	16260	16260	0
594	20241011	101000	18222900	16260	16260	16260	16260	0
595	20241011	100900	18222900	16260	16260	16260	16260	1
596	20241011	100800	18206640	16260	16260	16260	16260	0
597	20241011	100700	18206640	16260	16260	16260	16260	0
598	20241011	100600	18206640	16260	16260	16260	16260	0
599	20241011	100500	18206640	16260	16260	16260	16260	0
600	20241011	100400	18206640	16260	16260	16260	16260	0
601	20241011	100300	18206640	16260	16260	16260	16260	0
602	20241011	100200	18206640	16260	16260	16260	16260	1
603	20241011	100100	18190380	16130	16130	16130	16130	1
604	20241011	100000	18174250	16240	16240	16240	16240	0
605	20241011	095900	18174250	16240	16240	16240	16240	0
606	20241011	095800	18174250	16240	16240	16240	16240	0
607	20241011	095700	18174250	16240	16240	16240	16240	0
608	20241011	095600	18174250	16240	16240	16240	16240	0
609	20241011	095500	18174250	16240	16240	16240	16240	51
610	20241011	095400	17346010	16240	16240	16240	16240	0
611	20241011	095300	17346010	16240	16240	16240	16240	0
612	20241011	095200	17346010	16240	16240	16240	16240	0
613	20241011	095100	17346010	16240	16240	16240	16240	0
614	20241011	095000	17346010	16240	16240	16240	16240	0
615	20241011	094900	17346010	16240	16240	16240	16240	0
616	20241011	094800	17346010	16240	16240	16240	16240	0
617	20241011	094700	17346010	16240	16240	16240	16240	0
618	20241011	094600	17346010	16240	16240	16240	16240	0
619	20241011	094500	17346010	16240	16240	16240	16240	0
620	20241011	094400	17346010	16240	16130	16240	16130	22
621	20241011	094300	16989170	16240	16240	16240	16240	0
622	20241011	094200	16989170	16240	16240	16240	16240	0
623	20241011	094100	16989170	16240	16240	16240	16240	0
624	20241011	094000	16989170	16240	16240	16240	16240	0
625	20241011	093900	16989170	16240	16240	16240	16240	0
626	20241011	093800	16989170	16240	16080	16240	16050	153
627	20241011	093700	14531140	16100	16150	16150	16100	55
628	20241011	093600	13645410	16240	16240	16240	16240	0
629	20241011	093500	13645410	16240	16240	16240	16240	0
630	20241011	093400	13645410	16240	16240	16240	16240	0
631	20241011	093300	13645410	16240	16240	16240	16240	1
632	20241011	093200	13629170	16290	16290	16290	16290	0
633	20241011	093100	13629170	16290	16290	16290	16290	0
634	20241011	093000	13629170	16290	16150	16290	16050	292
635	20241011	092900	8918060	16180	16180	16180	16180	6
636	20241011	092800	8820980	16280	16280	16280	16280	1
637	20241011	092700	8804700	16200	16200	16200	16200	0
638	20241011	092600	8804700	16200	16250	16250	16200	41
639	20241011	092500	8140250	16250	16200	16250	16200	307
640	20241011	092400	3163800	16270	16200	16290	16200	163
641	20241011	092300	520330	16300	16300	16300	16300	4
642	20241011	092200	455130	16310	16310	16310	16310	0
643	20241011	092100	455130	16310	16310	16310	16310	0
644	20241011	092000	455130	16310	16310	16310	16310	0
645	20241011	091900	455130	16310	16210	16310	16210	5
646	20241011	091800	373980	16310	16310	16310	16310	0
647	20241011	091700	373980	16310	16310	16310	16310	0
648	20241011	091600	373980	16310	16310	16310	16310	0
649	20241011	091500	373980	16310	16310	16310	16310	0
650	20241011	091400	373980	16310	16310	16310	16310	0
651	20241011	091300	373980	16310	16310	16310	16310	0
652	20241011	091200	373980	16310	16310	16310	16310	0
653	20241011	091100	373980	16310	16310	16310	16310	0
654	20241011	091000	373980	16310	16310	16310	16310	0
655	20241011	090900	373980	16310	16310	16310	16310	0
656	20241011	090800	373980	16310	16310	16310	16310	0
657	20241011	090700	373980	16310	16310	16310	16310	0
658	20241011	090600	373980	16310	16310	16310	16200	13
659	20241011	090500	163050	16350	16350	16350	16350	0
660	20241011	090400	163050	16350	16350	16350	16350	0
661	20241011	090300	163050	16350	16350	16350	16350	0
662	20241011	090200	163050	16350	16250	16350	16250	10
663	20241011	090100	0	16210	16210	16210	16210	0
664	20241011	090000	0	16210	16210	16210	16210	0