KissMeData/100030/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	201000	237056080	16940	16940	16940	16940	100
3	20241023	200900	237056080	16940	16940	16940	16940	0
4	20241023	200800	237056080	16940	16940	16940	16940	0
5	20241023	200700	237056080	16940	16940	16940	16940	0
6	20241023	200600	237056080	16940	16940	16940	16940	0
7	20241023	200500	237056080	16940	16940	16940	16940	0
8	20241023	200400	237056080	16940	16940	16940	16940	0
9	20241023	200300	237056080	16940	16940	16940	16940	0
10	20241023	200200	237056080	16940	16940	16940	16940	0
11	20241023	200100	237056080	16940	16940	16940	16940	0
12	20241023	200000	237056080	16940	16940	16940	16940	0
13	20241023	195900	237056080	16940	16940	16940	16940	0
14	20241023	195800	237056080	16940	16940	16940	16940	0
15	20241023	195700	237056080	16940	16940	16940	16940	0
16	20241023	195600	237056080	16940	16940	16940	16940	0
17	20241023	195500	237056080	16940	16940	16940	16940	0
18	20241023	195400	237056080	16940	16940	16940	16940	0
19	20241023	195300	237056080	16940	16940	16940	16940	0
20	20241023	195200	237056080	16940	16940	16940	16940	0
21	20241023	195100	237056080	16940	16940	16940	16940	0
22	20241023	195000	237056080	16940	16940	16940	16940	0
23	20241023	194900	237056080	16940	16940	16940	16940	0
24	20241023	194800	237056080	16940	16940	16940	16940	0
25	20241023	194700	237056080	16940	16940	16940	16940	0
26	20241023	194600	237056080	16940	16940	16940	16940	0
27	20241023	194500	237056080	16940	16940	16940	16940	0
28	20241023	194400	237056080	16940	16940	16940	16940	0
29	20241023	194300	237056080	16940	16940	16940	16940	0
30	20241023	194200	237056080	16940	16940	16940	16940	0
31	20241023	194100	237056080	16940	16940	16940	16940	0
32	20241023	194000	237056080	16940	16940	16940	16940	100
33	20241023	193900	237056080	16940	16940	16940	16940	0
34	20241023	193800	237056080	16940	16940	16940	16940	0
35	20241023	193700	237056080	16940	16940	16940	16940	0
36	20241023	193600	237056080	16940	16940	16940	16940	0
37	20241023	193500	237056080	16940	16940	16940	16940	0
38	20241023	193400	237056080	16940	16940	16940	16940	0
39	20241023	193300	237056080	16940	16940	16940	16940	0
40	20241023	193200	237056080	16940	16940	16940	16940	0
41	20241023	193100	237056080	16940	16940	16940	16940	0
42	20241023	193000	237056080	16940	16940	16940	16940	0
43	20241023	192900	237056080	16940	16940	16940	16940	0
44	20241023	192800	237056080	16940	16940	16940	16940	0
45	20241023	192700	237056080	16940	16940	16940	16940	0
46	20241023	192600	237056080	16940	16940	16940	16940	0
47	20241023	192500	237056080	16940	16940	16940	16940	0
48	20241023	192400	237056080	16940	16940	16940	16940	0
49	20241023	192300	237056080	16940	16940	16940	16940	0
50	20241023	192200	237056080	16940	16940	16940	16940	0
51	20241023	192100	237056080	16940	16940	16940	16940	0
52	20241023	192000	237056080	16940	16940	16940	16940	0
53	20241023	191900	237056080	16940	16940	16940	16940	0
54	20241023	191800	237056080	16940	16940	16940	16940	0
55	20241023	191700	237056080	16940	16940	16940	16940	0
56	20241023	191600	237056080	16940	16940	16940	16940	0
57	20241023	191500	237056080	16940	16940	16940	16940	0
58	20241023	191400	237056080	16940	16940	16940	16940	0
59	20241023	191300	237056080	16940	16940	16940	16940	0
60	20241023	191200	237056080	16940	16940	16940	16940	0
61	20241023	191100	237056080	16940	16940	16940	16940	0
62	20241023	191000	237056080	16940	16940	16940	16940	100
63	20241023	190900	237056080	16940	16940	16940	16940	0
64	20241023	190800	237056080	16940	16940	16940	16940	0
65	20241023	190700	237056080	16940	16940	16940	16940	0
66	20241023	190600	237056080	16940	16940	16940	16940	0
67	20241023	190500	237056080	16940	16940	16940	16940	0
68	20241023	190400	237056080	16940	16940	16940	16940	0
69	20241023	190300	237056080	16940	16940	16940	16940	0
70	20241023	190200	237056080	16940	16940	16940	16940	0
71	20241023	190100	237056080	16940	16940	16940	16940	0
72	20241023	190000	237056080	16940	16940	16940	16940	0
73	20241023	185900	237056080	16940	16940	16940	16940	0
74	20241023	185800	237056080	16940	16940	16940	16940	0
75	20241023	185700	237056080	16940	16940	16940	16940	0
76	20241023	185600	237056080	16940	16940	16940	16940	0
77	20241023	185500	237056080	16940	16940	16940	16940	0
78	20241023	185400	237056080	16940	16940	16940	16940	0
79	20241023	185300	237056080	16940	16940	16940	16940	0
80	20241023	185200	237056080	16940	16940	16940	16940	0
81	20241023	185100	237056080	16940	16940	16940	16940	0
82	20241023	185000	237056080	16940	16940	16940	16940	0
83	20241023	184900	237056080	16940	16940	16940	16940	0
84	20241023	184800	237056080	16940	16940	16940	16940	0
85	20241023	184700	237056080	16940	16940	16940	16940	0
86	20241023	184600	237056080	16940	16940	16940	16940	0
87	20241023	184500	237056080	16940	16940	16940	16940	0
88	20241023	184400	237056080	16940	16940	16940	16940	0
89	20241023	184300	237056080	16940	16940	16940	16940	0
90	20241023	184200	237056080	16940	16940	16940	16940	0
91	20241023	184100	237056080	16940	16940	16940	16940	0
92	20241023	184000	237056080	16940	16940	16940	16940	100
93	20241023	183900	237056080	16940	16940	16940	16940	0
94	20241023	183800	237056080	16940	16940	16940	16940	0
95	20241023	183700	237056080	16940	16940	16940	16940	0
96	20241023	183600	237056080	16940	16940	16940	16940	0
97	20241023	183500	237056080	16940	16940	16940	16940	0
98	20241023	183400	237056080	16940	16940	16940	16940	0
99	20241023	183300	237056080	16940	16940	16940	16940	0
100	20241023	183200	237056080	16940	16940	16940	16940	0
101	20241023	183100	237056080	16940	16940	16940	16940	0
102	20241023	183000	237056080	16940	16940	16940	16940	0
103	20241023	182900	237056080	16940	16940	16940	16940	0
104	20241023	182800	237056080	16940	16940	16940	16940	0
105	20241023	182700	237056080	16940	16940	16940	16940	0
106	20241023	182600	237056080	16940	16940	16940	16940	0
107	20241023	182500	237056080	16940	16940	16940	16940	0
108	20241023	182400	237056080	16940	16940	16940	16940	0
109	20241023	182300	237056080	16940	16940	16940	16940	0
110	20241023	182200	237056080	16940	16940	16940	16940	0
111	20241023	182100	237056080	16940	16940	16940	16940	0
112	20241023	182000	237056080	16940	16940	16940	16940	0
113	20241023	181900	237056080	16940	16940	16940	16940	0
114	20241023	181800	237056080	16940	16940	16940	16940	0
115	20241023	181700	237056080	16940	16940	16940	16940	0
116	20241023	181600	237056080	16940	16940	16940	16940	0
117	20241023	181500	237056080	16940	16940	16940	16940	0
118	20241023	181400	237056080	16940	16940	16940	16940	0
119	20241023	181300	237056080	16940	16940	16940	16940	0
120	20241023	181200	237056080	16940	16940	16940	16940	0
121	20241023	181100	237056080	16940	16940	16940	16940	0
122	20241023	181000	237056080	16940	16940	16940	16940	100
123	20241023	180900	237056080	16940	16940	16940	16940	0
124	20241023	180800	237056080	16940	16940	16940	16940	0
125	20241023	180700	237056080	16940	16940	16940	16940	0
126	20241023	180600	237056080	16940	16940	16940	16940	0
127	20241023	180500	237056080	16940	16940	16940	16940	0
128	20241023	180400	237056080	16940	16940	16940	16940	0
129	20241023	180300	237056080	16940	16940	16940	16940	0
130	20241023	180200	237056080	16940	16940	16940	16940	0
131	20241023	180100	237056080	16940	16940	16940	16940	0
132	20241023	180000	237056080	16940	16940	16940	16940	0
133	20241023	175900	237056080	16940	16940	16940	16940	0
134	20241023	175800	237056080	16940	16940	16940	16940	0
135	20241023	175700	237056080	16940	16940	16940	16940	0
136	20241023	175600	237056080	16940	16940	16940	16940	0
137	20241023	175500	237056080	16940	16940	16940	16940	0
138	20241023	175400	237056080	16940	16940	16940	16940	0
139	20241023	175300	237056080	16940	16940	16940	16940	0
140	20241023	175200	237056080	16940	16940	16940	16940	0
141	20241023	175100	237056080	16940	16940	16940	16940	0
142	20241023	175000	237056080	16940	16940	16940	16940	0
143	20241023	174900	237056080	16940	16940	16940	16940	0
144	20241023	174800	237056080	16940	16940	16940	16940	0
145	20241023	174700	237056080	16940	16940	16940	16940	0
146	20241023	174600	237056080	16940	16940	16940	16940	0
147	20241023	174500	237056080	16940	16940	16940	16940	0
148	20241023	174400	237056080	16940	16940	16940	16940	0
149	20241023	174300	237056080	16940	16940	16940	16940	0
150	20241023	174200	237056080	16940	16940	16940	16940	0
151	20241023	174100	237056080	16940	16940	16940	16940	0
152	20241023	174000	237056080	16940	16940	16940	16940	100
153	20241023	173900	237056080	16940	16940	16940	16940	0
154	20241023	173800	237056080	16940	16940	16940	16940	0
155	20241023	173700	237056080	16940	16940	16940	16940	0
156	20241023	173600	237056080	16940	16940	16940	16940	0
157	20241023	173500	237056080	16940	16940	16940	16940	0
158	20241023	173400	237056080	16940	16940	16940	16940	0
159	20241023	173300	237056080	16940	16940	16940	16940	0
160	20241023	173200	237056080	16940	16940	16940	16940	0
161	20241023	173100	237056080	16940	16940	16940	16940	0
162	20241023	173000	237056080	16940	16940	16940	16940	0
163	20241023	172900	237056080	16940	16940	16940	16940	0
164	20241023	172800	237056080	16940	16940	16940	16940	0
165	20241023	172700	237056080	16940	16940	16940	16940	0
166	20241023	172600	237056080	16940	16940	16940	16940	0
167	20241023	172500	237056080	16940	16940	16940	16940	0
168	20241023	172400	237056080	16940	16940	16940	16940	0
169	20241023	172300	237056080	16940	16940	16940	16940	0
170	20241023	172200	237056080	16940	16940	16940	16940	0
171	20241023	172100	237056080	16940	16940	16940	16940	0
172	20241023	172000	237056080	16940	16940	16940	16940	0
173	20241023	171900	237056080	16940	16940	16940	16940	0
174	20241023	171800	237056080	16940	16940	16940	16940	0
175	20241023	171700	237056080	16940	16940	16940	16940	0
176	20241023	171600	237056080	16940	16940	16940	16940	0
177	20241023	171500	237056080	16940	16940	16940	16940	0
178	20241023	171400	237056080	16940	16940	16940	16940	0
179	20241023	171300	237056080	16940	16940	16940	16940	0
180	20241023	171200	237056080	16940	16940	16940	16940	0
181	20241023	171100	237056080	16940	16940	16940	16940	0
182	20241023	171000	237056080	16940	16940	16940	16940	100
183	20241023	170900	237056080	16940	16940	16940	16940	0
184	20241023	170800	237056080	16940	16940	16940	16940	0
185	20241023	170700	237056080	16940	16940	16940	16940	0
186	20241023	170600	237056080	16940	16940	16940	16940	0
187	20241023	170500	237056080	16940	16940	16940	16940	0
188	20241023	170400	237056080	16940	16940	16940	16940	0
189	20241023	170300	237056080	16940	16940	16940	16940	0
190	20241023	170200	237056080	16940	16940	16940	16940	0
191	20241023	170100	237056080	16940	16940	16940	16940	0
192	20241023	170000	237056080	16940	16940	16940	16940	0
193	20241023	165900	237056080	16940	16940	16940	16940	0
194	20241023	165800	237056080	16940	16940	16940	16940	0
195	20241023	165700	237056080	16940	16940	16940	16940	0
196	20241023	165600	237056080	16940	16940	16940	16940	0
197	20241023	165500	237056080	16940	16940	16940	16940	0
198	20241023	165400	237056080	16940	16940	16940	16940	0
199	20241023	165300	237056080	16940	16940	16940	16940	0
200	20241023	165200	237056080	16940	16940	16940	16940	0
201	20241023	165100	237056080	16940	16940	16940	16940	0
202	20241023	165000	237056080	16940	16940	16940	16940	0
203	20241023	164900	237056080	16940	16940	16940	16940	0
204	20241023	164800	237056080	16940	16940	16940	16940	0
205	20241023	164700	237056080	16940	16940	16940	16940	0
206	20241023	164600	237056080	16940	16940	16940	16940	0
207	20241023	164500	237056080	16940	16940	16940	16940	0
208	20241023	164400	237056080	16940	16940	16940	16940	0
209	20241023	164300	237056080	16940	16940	16940	16940	0
210	20241023	164200	237056080	16940	16940	16940	16940	0
211	20241023	164100	237056080	16940	16940	16940	16940	0
212	20241023	164000	237056080	16940	16940	16940	16940	100
213	20241023	163900	237056080	16940	16940	16940	16940	0
214	20241023	163800	237056080	16940	16940	16940	16940	0
215	20241023	163700	237056080	16940	16940	16940	16940	0
216	20241023	163600	237056080	16940	16940	16940	16940	0
217	20241023	163500	237056080	16940	16940	16940	16940	0
218	20241023	163400	237056080	16940	16940	16940	16940	0
219	20241023	163300	237056080	16940	16940	16940	16940	0
220	20241023	163200	237056080	16940	16940	16940	16940	0
221	20241023	163100	237056080	16940	16940	16940	16940	0
222	20241023	163000	237056080	16940	16940	16940	16940	0
223	20241023	162900	237056080	16940	16940	16940	16940	0
224	20241023	162800	237056080	16940	16940	16940	16940	0
225	20241023	162700	237056080	16940	16940	16940	16940	0
226	20241023	162600	237056080	16940	16940	16940	16940	0
227	20241023	162500	237056080	16940	16940	16940	16940	0
228	20241023	162400	237056080	16940	16940	16940	16940	0
229	20241023	162300	237056080	16940	16940	16940	16940	0
230	20241023	162200	237056080	16940	16940	16940	16940	0
231	20241023	162100	237056080	16940	16940	16940	16940	0
232	20241023	162000	237056080	16940	16940	16940	16940	0
233	20241023	161900	237056080	16940	16940	16940	16940	0
234	20241023	161800	237056080	16940	16940	16940	16940	0
235	20241023	161700	237056080	16940	16940	16940	16940	0
236	20241023	161600	237056080	16940	16940	16940	16940	0
237	20241023	161500	237056080	16940	16940	16940	16940	0
238	20241023	161400	237056080	16940	16940	16940	16940	0
239	20241023	161300	237056080	16940	16940	16940	16940	0
240	20241023	161200	237056080	16940	16940	16940	16940	0
241	20241023	161100	237056080	16940	16940	16940	16940	0
242	20241023	161000	237056080	16940	16940	16940	16940	100
243	20241023	160900	237056080	16940	16940	16940	16940	0
244	20241023	160800	237056080	16940	16940	16940	16940	0
245	20241023	160700	237056080	16940	16940	16940	16940	0
246	20241023	160600	237056080	16940	16940	16940	16940	0
247	20241023	160500	237056080	16940	16940	16940	16940	0
248	20241023	160400	237056080	16940	16940	16940	16940	0
249	20241023	160300	237056080	16940	16940	16940	16940	0
250	20241023	160200	237056080	16940	16940	16940	16940	0
251	20241023	160100	237056080	16940	16940	16940	16940	0
252	20241023	160000	237056080	16940	16940	16940	16940	0
253	20241023	155900	237056080	16940	16940	16940	16940	0
254	20241023	155800	237056080	16940	16940	16940	16940	0
255	20241023	155700	237056080	16940	16940	16940	16940	0
256	20241023	155600	237056080	16940	16940	16940	16940	0
257	20241023	155500	237056080	16940	16940	16940	16940	0
258	20241023	155400	237056080	16940	16940	16940	16940	0
259	20241023	155300	237056080	16940	16940	16940	16940	0
260	20241023	155200	237056080	16940	16940	16940	16940	0
261	20241023	155100	237056080	16940	16940	16940	16940	0
262	20241023	155000	237056080	16940	16940	16940	16940	0
263	20241023	154900	237056080	16940	16940	16940	16940	0
264	20241023	154800	237056080	16940	16940	16940	16940	0
265	20241023	154700	237056080	16940	16940	16940	16940	0
266	20241023	154600	237056080	16940	16940	16940	16940	0
267	20241023	154500	237056080	16940	16940	16940	16940	0
268	20241023	154400	237056080	16940	16940	16940	16940	0
269	20241023	154300	237056080	16940	16940	16940	16940	0
270	20241023	154200	237056080	16940	16940	16940	16940	0
271	20241023	154100	237056080	16940	16940	16940	16940	0
272	20241023	154000	237056080	16940	16940	16940	16940	100
273	20241023	153900	237056080	16940	16940	16940	16940	0
274	20241023	153800	237056080	16940	16940	16940	16940	0
275	20241023	153700	237056080	16940	16940	16940	16940	0
276	20241023	153600	237056080	16940	16940	16940	16940	0
277	20241023	153500	237056080	16940	16940	16940	16940	0
278	20241023	153400	237056080	16940	16940	16940	16940	0
279	20241023	153300	237056080	16940	16940	16940	16940	0
280	20241023	153200	237056080	16940	16940	16940	16940	0
281	20241023	153100	237056080	16940	16940	16940	16940	0
282	20241023	153000	237056080	16940	16940	16940	16940	100
283	20241023	152900	235362080	16940	16940	16940	16940	0
284	20241023	152800	235362080	16940	16940	16940	16940	0
285	20241023	152700	235362080	16940	16940	16940	16940	0
286	20241023	152600	235362080	16940	16940	16940	16940	0
287	20241023	152500	235362080	16940	16940	16940	16940	0
288	20241023	152400	235362080	16940	16940	16940	16940	0
289	20241023	152300	235362080	16940	16940	16940	16940	0
290	20241023	152200	235362080	16940	16940	16940	16940	0
291	20241023	152100	235362080	16940	16940	16940	16940	0
292	20241023	152000	235362080	16940	16940	16940	16940	0
293	20241023	151900	235362080	16940	16940	16940	16940	0
294	20241023	151800	235362080	16940	16940	16940	16940	0
295	20241023	151700	235362080	16940	16940	16940	16940	0
296	20241023	151600	235362080	16940	16940	16940	16940	1
297	20241023	151500	235345140	16940	16950	16950	16940	12
298	20241023	151400	235141850	16940	16940	16940	16940	0
299	20241023	151300	235141850	16940	16940	16940	16940	90
300	20241023	151200	233617250	16930	16930	16930	16930	0
301	20241023	151100	233617250	16930	16930	16930	16930	0
302	20241023	151000	233617250	16930	16930	16930	16930	0
303	20241023	150900	233617250	16930	16930	16930	16930	0
304	20241023	150800	233617250	16930	16930	16930	16930	0
305	20241023	150700	233617250	16930	16930	16930	16930	20
306	20241023	150600	233278650	16930	16930	16930	16930	98
307	20241023	150500	231619510	16930	16930	16930	16930	0
308	20241023	150400	231619510	16930	16930	16930	16930	0
309	20241023	150300	231619510	16930	16930	16930	16930	0
310	20241023	150200	231619510	16930	16930	16930	16930	0
311	20241023	150100	231619510	16930	16930	16930	16930	0
312	20241023	150000	231619510	16930	16930	16930	16930	0
313	20241023	145900	231619510	16930	16930	16930	16930	1
314	20241023	145800	231602580	16930	16930	16930	16930	0
315	20241023	145700	231602580	16930	16930	16930	16930	0
316	20241023	145600	231602580	16930	16930	16930	16930	0
317	20241023	145500	231602580	16930	16930	16930	16930	0
318	20241023	145400	231602580	16930	16930	16930	16930	1
319	20241023	145300	231585650	16930	16930	16930	16930	0
320	20241023	145200	231585650	16930	16930	16930	16930	0
321	20241023	145100	231585650	16930	16930	16930	16930	0
322	20241023	145000	231585650	16930	16930	16930	16930	0
323	20241023	144900	231585650	16930	16930	16930	16930	1
324	20241023	144800	231568720	16930	16930	16930	16930	2
325	20241023	144700	231534860	16930	16930	16930	16930	3
326	20241023	144600	231484070	16930	16930	16930	16930	1
327	20241023	144500	231467140	16930	16930	16930	16930	0
328	20241023	144400	231467140	16930	16930	16930	16930	0
329	20241023	144300	231467140	16930	16930	16930	16930	0
330	20241023	144200	231467140	16930	16930	16930	16930	0
331	20241023	144100	231467140	16930	16930	16930	16930	0
332	20241023	144000	231467140	16930	16930	16930	16930	0
333	20241023	143900	231467140	16930	16930	16930	16930	1
334	20241023	143800	231450210	16930	16930	16930	16930	0
335	20241023	143700	231450210	16930	16930	16930	16930	0
336	20241023	143600	231450210	16930	16930	16930	16930	0
337	20241023	143500	231450210	16930	16930	16930	16930	0
338	20241023	143400	231450210	16930	16930	16930	16930	0
339	20241023	143300	231450210	16930	16930	16930	16930	0
340	20241023	143200	231450210	16930	16930	16930	16930	0
341	20241023	143100	231450210	16930	16930	16930	16930	0
342	20241023	143000	231450210	16930	16930	16930	16930	0
343	20241023	142900	231450210	16930	16930	16930	16930	0
344	20241023	142800	231450210	16930	16930	16930	16930	0
345	20241023	142700	231450210	16930	16930	16930	16930	0
346	20241023	142600	231450210	16930	16930	16930	16930	1
347	20241023	142500	231433280	16880	16880	16880	16880	0
348	20241023	142400	231433280	16880	16880	16880	16880	7
349	20241023	142300	231315120	16880	16880	16880	16880	0
350	20241023	142200	231315120	16880	16880	16880	16880	0
351	20241023	142100	231315120	16880	16880	16880	16880	0
352	20241023	142000	231315120	16880	16880	16880	16880	0
353	20241023	141900	231315120	16880	16880	16880	16880	0
354	20241023	141800	231315120	16880	16880	16880	16880	0
355	20241023	141700	231315120	16880	16880	16880	16880	0
356	20241023	141600	231315120	16880	16880	16880	16880	0
357	20241023	141500	231315120	16880	16880	16880	16880	0
358	20241023	141400	231315120	16880	16880	16880	16880	1
359	20241023	141300	231298240	16880	16880	16880	16880	1
360	20241023	141200	231281360	16880	16880	16880	16880	1
361	20241023	141100	231264480	16830	16830	16830	16830	0
362	20241023	141000	231264480	16830	16830	16830	16830	0
363	20241023	140900	231264480	16830	16830	16830	16830	0
364	20241023	140800	231264480	16830	16830	16830	16830	0
365	20241023	140700	231264480	16830	16830	16830	16830	0
366	20241023	140600	231264480	16830	16830	16830	16830	0
367	20241023	140500	231264480	16830	16830	16830	16830	0
368	20241023	140400	231264480	16830	16830	16830	16830	0
369	20241023	140300	231264480	16830	16830	16830	16830	0
370	20241023	140200	231264480	16830	16830	16830	16830	15
371	20241023	140100	231012030	16850	16860	16860	16850	31
372	20241023	140000	230489670	16900	16900	16900	16900	1
373	20241023	135900	230472770	16850	16850	16850	16850	0
374	20241023	135800	230472770	16850	16850	16850	16850	0
375	20241023	135700	230472770	16850	16850	16850	16850	0
376	20241023	135600	230472770	16850	16850	16850	16850	0
377	20241023	135500	230472770	16850	16850	16850	16850	0
378	20241023	135400	230472770	16850	16850	16850	16850	0
379	20241023	135300	230472770	16850	16850	16850	16850	1
380	20241023	135200	230455920	16900	16900	16900	16900	0
381	20241023	135100	230455920	16900	16900	16900	16900	0
382	20241023	135000	230455920	16900	16900	16900	16900	3
383	20241023	134900	230405220	16930	16930	16930	16930	1
384	20241023	134800	230388290	16910	16910	16910	16910	101
385	20241023	134700	228680380	16910	16910	16910	16910	0
386	20241023	134600	228680380	16910	16910	16910	16910	0
387	20241023	134500	228680380	16910	16910	16910	16910	1
388	20241023	134400	228663470	16910	16910	16910	16910	0
389	20241023	134300	228663470	16910	16910	16910	16910	1
390	20241023	134200	228646560	16910	16910	16910	16910	0
391	20241023	134100	228646560	16910	16910	16910	16910	0
392	20241023	134000	228646560	16910	16910	16910	16910	0
393	20241023	133900	228646560	16910	16910	16910	16910	0
394	20241023	133800	228646560	16910	16910	16910	16910	0
395	20241023	133700	228646560	16910	16910	16910	16910	0
396	20241023	133600	228646560	16910	16910	16910	16910	0
397	20241023	133500	228646560	16910	16910	16910	16910	0
398	20241023	133400	228646560	16910	16900	16910	16900	2
399	20241023	133300	228612750	16900	16900	16900	16900	0
400	20241023	133200	228612750	16900	16900	16900	16900	0
401	20241023	133100	228612750	16900	16900	16900	16900	0
402	20241023	133000	228612750	16900	16900	16900	16900	499
403	20241023	132900	220179650	16900	16900	16900	16900	1
404	20241023	132800	220162750	16900	16900	16900	16900	0
405	20241023	132700	220162750	16900	16900	16900	16900	0
406	20241023	132600	220162750	16900	16900	16900	16900	0
407	20241023	132500	220162750	16900	16900	16900	16900	0
408	20241023	132400	220162750	16900	16900	16900	16900	0
409	20241023	132300	220162750	16900	16900	16900	16900	0
410	20241023	132200	220162750	16900	16900	16900	16900	1
411	20241023	132100	220145850	16910	16910	16910	16910	0
412	20241023	132000	220145850	16910	16910	16910	16910	0
413	20241023	131900	220145850	16910	16910	16910	16910	0
414	20241023	131800	220145850	16910	16910	16910	16910	0
415	20241023	131700	220145850	16910	16910	16910	16910	0
416	20241023	131600	220145850	16910	16910	16910	16910	0
417	20241023	131500	220145850	16910	16910	16910	16910	0
418	20241023	131400	220145850	16910	16910	16910	16910	0
419	20241023	131300	220145850	16910	16910	16910	16910	0
420	20241023	131200	220145850	16910	16910	16910	16910	0
421	20241023	131100	220145850	16910	16910	16910	16910	0
422	20241023	131000	220145850	16910	16910	16910	16910	0
423	20241023	130900	220145850	16910	16910	16910	16910	0
424	20241023	130800	220145850	16910	16910	16910	16910	0
425	20241023	130700	220145850	16910	16910	16910	16910	0
426	20241023	130600	220145850	16910	16910	16910	16910	0
427	20241023	130500	220145850	16910	16910	16910	16910	0
428	20241023	130400	220145850	16910	16910	16910	16910	0
429	20241023	130300	220145850	16910	16910	16910	16910	0
430	20241023	130200	220145850	16910	16910	16910	16910	0
431	20241023	130100	220145850	16910	16910	16910	16910	0
432	20241023	130000	220145850	16910	16910	16910	16910	2
433	20241023	125900	220112030	16910	16910	16910	16910	0
434	20241023	125800	220112030	16910	16910	16910	16910	0
435	20241023	125700	220112030	16910	16910	16910	16910	0
436	20241023	125600	220112030	16910	16910	16910	16910	0
437	20241023	125500	220112030	16910	16910	16910	16910	0
438	20241023	125400	220112030	16910	16910	16910	16910	0
439	20241023	125300	220112030	16910	16910	16910	16910	0
440	20241023	125200	220112030	16910	16910	16910	16910	2
441	20241023	125100	220078210	16910	16910	16910	16910	0
442	20241023	125000	220078210	16910	16910	16910	16910	0
443	20241023	124900	220078210	16910	16910	16910	16910	0
444	20241023	124800	220078210	16910	16910	16910	16910	0
445	20241023	124700	220078210	16910	16910	16910	16910	0
446	20241023	124600	220078210	16910	16910	16910	16910	0
447	20241023	124500	220078210	16910	16910	16910	16910	0
448	20241023	124400	220078210	16910	16910	16910	16910	0
449	20241023	124300	220078210	16910	16910	16910	16910	0
450	20241023	124200	220078210	16910	16910	16910	16910	0
451	20241023	124100	220078210	16910	16910	16910	16910	0
452	20241023	124000	220078210	16910	16910	16910	16910	0
453	20241023	123900	220078210	16910	16910	16910	16910	0
454	20241023	123800	220078210	16910	16910	16910	16910	0
455	20241023	123700	220078210	16910	16910	16910	16910	0
456	20241023	123600	220078210	16910	16910	16910	16910	0
457	20241023	123500	220078210	16910	16910	16910	16910	0
458	20241023	123400	220078210	16910	16910	16910	16910	0
459	20241023	123300	220078210	16910	16910	16910	16910	0
460	20241023	123200	220078210	16910	16910	16910	16910	0
461	20241023	123100	220078210	16910	16910	16910	16910	0
462	20241023	123000	220078210	16910	16910	16910	16910	3
463	20241023	122900	220027480	16910	16910	16910	16910	0
464	20241023	122800	220027480	16910	16910	16910	16910	0
465	20241023	122700	220027480	16910	16910	16910	16910	0
466	20241023	122600	220027480	16910	16910	16910	16910	0
467	20241023	122500	220027480	16910	16910	16910	16910	0
468	20241023	122400	220027480	16910	16910	16910	16910	17
469	20241023	122300	219740010	16910	16910	16910	16910	0
470	20241023	122200	219740010	16910	16910	16910	16910	0
471	20241023	122100	219740010	16910	16910	16910	16910	1
472	20241023	122000	219723100	16910	16910	16910	16910	1
473	20241023	121900	219706190	16920	16920	16920	16920	0
474	20241023	121800	219706190	16920	16920	16920	16920	3
475	20241023	121700	219655430	16920	16920	16920	16920	0
476	20241023	121600	219655430	16920	16920	16920	16920	0
477	20241023	121500	219655430	16920	16920	16920	16920	0
478	20241023	121400	219655430	16920	16920	16920	16920	0
479	20241023	121300	219655430	16920	16920	16920	16920	0
480	20241023	121200	219655430	16920	16920	16920	16920	0
481	20241023	121100	219655430	16920	16920	16920	16920	20
482	20241023	121000	219317030	16920	16920	16920	16920	1
483	20241023	120900	219300110	16920	16920	16920	16920	0
484	20241023	120800	219300110	16920	16920	16920	16920	0
485	20241023	120700	219300110	16920	16920	16920	16920	20
486	20241023	120600	218961710	16920	16920	16920	16920	0
487	20241023	120500	218961710	16920	16920	16920	16920	3
488	20241023	120400	218910950	16920	16930	16930	16920	34
489	20241023	120300	218335430	16930	16930	16930	16930	0
490	20241023	120200	218335430	16930	16930	16930	16930	0
491	20241023	120100	218335430	16930	16930	16930	16930	0
492	20241023	120000	218335430	16930	16930	16930	16930	8
493	20241023	115900	218199990	16930	16930	16930	16930	0
494	20241023	115800	218199990	16930	16930	16930	16930	0
495	20241023	115700	218199990	16930	16930	16930	16930	0
496	20241023	115600	218199990	16930	16930	16930	16930	0
497	20241023	115500	218199990	16930	16930	16930	16930	1
498	20241023	115400	218183060	16930	16930	16940	16930	51
499	20241023	115300	217319150	16930	16930	16930	16930	0
500	20241023	115200	217319150	16930	16930	16930	16930	0
501	20241023	115100	217319150	16930	16930	16930	16930	0
502	20241023	115000	217319150	16930	16930	16930	16930	5
503	20241023	114900	217234500	16920	16930	16930	16920	7
504	20241023	114800	217116000	16930	16930	16930	16930	0
505	20241023	114700	217116000	16930	16930	16930	16930	0
506	20241023	114600	217116000	16930	16930	16930	16930	0
507	20241023	114500	217116000	16930	16930	16930	16930	0
508	20241023	114400	217116000	16930	16930	16930	16930	0
509	20241023	114300	217116000	16930	16930	16930	16930	0
510	20241023	114200	217116000	16930	16930	16930	16930	0
511	20241023	114100	217116000	16930	16930	16930	16930	0
512	20241023	114000	217116000	16930	16930	16930	16930	73
513	20241023	113900	215880110	16930	16930	16930	16930	0
514	20241023	113800	215880110	16930	16930	16930	16930	0
515	20241023	113700	215880110	16930	16930	16930	16930	0
516	20241023	113600	215880110	16930	16930	16930	16930	1
517	20241023	113500	215863180	16900	16900	16900	16900	0
518	20241023	113400	215863180	16900	16900	16900	16900	0
519	20241023	113300	215863180	16900	16900	16900	16900	0
520	20241023	113200	215863180	16900	16900	16900	16900	1
521	20241023	113100	215846280	16900	16900	16900	16900	0
522	20241023	113000	215846280	16900	16900	16900	16900	3
523	20241023	112900	215795580	16900	16900	16900	16900	0
524	20241023	112800	215795580	16900	16900	16900	16900	0
525	20241023	112700	215795580	16900	16900	16900	16900	0
526	20241023	112600	215795580	16900	16900	16900	16900	0
527	20241023	112500	215795580	16900	16900	16900	16900	0
528	20241023	112400	215795580	16900	16900	16900	16900	0
529	20241023	112300	215795580	16900	16900	16900	16900	0
530	20241023	112200	215795580	16900	16900	16900	16900	0
531	20241023	112100	215795580	16900	16900	16900	16900	1
532	20241023	112000	215778680	16880	16880	16880	16880	0
533	20241023	111900	215778680	16880	16880	16880	16880	0
534	20241023	111800	215778680	16880	16880	16880	16880	0
535	20241023	111700	215778680	16880	16880	16880	16880	0
536	20241023	111600	215778680	16880	16880	16880	16880	1
537	20241023	111500	215761800	16880	16880	16880	16880	0
538	20241023	111400	215761800	16880	16880	16880	16880	0
539	20241023	111300	215761800	16880	16880	16880	16880	0
540	20241023	111200	215761800	16880	16880	16880	16880	1
541	20241023	111100	215744920	16810	16880	16880	16810	3
542	20241023	111000	215694420	16800	16800	16800	16800	0
543	20241023	110900	215694420	16800	16800	16800	16800	0
544	20241023	110800	215694420	16800	16800	16800	16800	0
545	20241023	110700	215694420	16800	16800	16800	16800	1
546	20241023	110600	215677620	16880	16880	16880	16880	0
547	20241023	110500	215677620	16880	16880	16880	16880	0
548	20241023	110400	215677620	16880	16880	16880	16880	0
549	20241023	110300	215677620	16880	16880	16880	16880	0
550	20241023	110200	215677620	16880	16880	16880	16880	20
551	20241023	110100	215340020	16890	16890	16890	16890	1
552	20241023	110000	215323130	16880	16880	16880	16880	0
553	20241023	105900	215323130	16880	16880	16880	16880	0
554	20241023	105800	215323130	16880	16880	16880	16880	0
555	20241023	105700	215323130	16880	16880	16880	16880	0
556	20241023	105600	215323130	16880	16880	16880	16880	0
557	20241023	105500	215323130	16880	16880	16880	16880	0
558	20241023	105400	215323130	16880	16880	16880	16880	0
559	20241023	105300	215323130	16880	16880	16880	16880	0
560	20241023	105200	215323130	16880	16880	16880	16880	1
561	20241023	105100	215306250	16890	16890	16890	16890	0
562	20241023	105000	215306250	16890	16890	16890	16890	20
563	20241023	104900	214968450	16890	16890	16890	16890	0
564	20241023	104800	214968450	16890	16890	16890	16890	0
565	20241023	104700	214968450	16890	16890	16890	16890	0
566	20241023	104600	214968450	16890	16890	16890	16890	0
567	20241023	104500	214968450	16890	16890	16890	16890	0
568	20241023	104400	214968450	16890	16890	16890	16890	1
569	20241023	104300	214951560	16900	16900	16900	16900	0
570	20241023	104200	214951560	16900	16900	16900	16900	0
571	20241023	104100	214951560	16900	16900	16900	16900	0
572	20241023	104000	214951560	16900	16900	16900	16900	20
573	20241023	103900	214613560	16900	16900	16900	16900	0
574	20241023	103800	214613560	16900	16900	16900	16900	0
575	20241023	103700	214613560	16900	16900	16900	16900	0
576	20241023	103600	214613560	16900	16900	16900	16900	0
577	20241023	103500	214613560	16900	16900	16900	16900	0
578	20241023	103400	214613560	16900	16910	16910	16900	1505
579	20241023	103300	189177520	16920	16920	16920	16920	9
580	20241023	103200	189025240	16920	16920	16920	16920	0
581	20241023	103100	189025240	16920	16920	16920	16920	0
582	20241023	103000	189025240	16920	16920	16920	16920	11
583	20241023	102900	188839120	16940	16940	16940	16940	0
584	20241023	102800	188839120	16940	16910	16940	16910	2
585	20241023	102700	188805270	16940	16940	16940	16940	0
586	20241023	102600	188805270	16940	16940	16940	16940	0
587	20241023	102500	188805270	16940	16940	16940	16940	0
588	20241023	102400	188805270	16940	16940	16940	16940	0
589	20241023	102300	188805270	16940	16940	16940	16940	0
590	20241023	102200	188805270	16940	16940	16940	16940	1
591	20241023	102100	188788330	16950	16950	16950	16950	1
592	20241023	102000	188771380	16950	16950	16950	16950	20
593	20241023	101900	188432380	16950	16950	16950	16950	0
594	20241023	101800	188432380	16950	16950	16950	16950	0
595	20241023	101700	188432380	16950	16950	16950	16950	1
596	20241023	101600	188415430	16950	16950	16950	16950	0
597	20241023	101500	188415430	16950	16950	16950	16950	0
598	20241023	101400	188415430	16950	16950	16950	16950	0
599	20241023	101300	188415430	16950	16950	16950	16950	0
600	20241023	101200	188415430	16950	16950	16950	16950	0
601	20241023	101100	188415430	16950	16950	16950	16950	1
602	20241023	101000	188398480	16940	16950	16950	16940	21
603	20241023	100900	188042730	16960	16960	16960	16960	20
604	20241023	100800	187703530	16960	16960	16960	16960	1
605	20241023	100700	187686570	16900	16900	16900	16900	0
606	20241023	100600	187686570	16900	16900	16900	16900	0
607	20241023	100500	187686570	16900	16900	16900	16900	0
608	20241023	100400	187686570	16900	16900	16900	16900	1000
609	20241023	100300	170786570	16960	16830	16960	16830	300
610	20241023	100200	165716540	16830	16830	16830	16830	0
611	20241023	100100	165716540	16830	16840	16840	16830	26
612	20241023	100000	165278760	16850	16830	16850	16830	1220
613	20241023	095900	144726400	16830	16770	16830	16770	774
614	20241023	095800	131712810	16780	16780	16780	16780	0
615	20241023	095700	131712810	16780	16780	16780	16780	1
616	20241023	095600	131696030	16720	16720	16720	16720	0
617	20241023	095500	131696030	16720	16720	16720	16720	0
618	20241023	095400	131696030	16720	16730	16730	16720	64
619	20241023	095300	130625820	16840	16840	16840	16840	0
620	20241023	095200	130625820	16840	16840	16840	16840	1
621	20241023	095100	130608980	16800	16840	16840	16800	1434
622	20241023	095000	106516930	16830	16830	16830	16830	5
623	20241023	094900	106432780	16830	16830	16830	16830	0
624	20241023	094800	106432780	16830	16830	16830	16830	10
625	20241023	094700	106264480	16830	16830	16830	16830	0
626	20241023	094600	106264480	16830	16830	16830	16830	0
627	20241023	094500	106264480	16830	16830	16830	16830	20
628	20241023	094400	105927880	16840	16840	16840	16840	0
629	20241023	094300	105927880	16840	16840	16840	16840	0
630	20241023	094200	105927880	16840	16840	16840	16840	0
631	20241023	094100	105927880	16840	16840	16840	16840	0
632	20241023	094000	105927880	16840	16840	16840	16840	21
633	20241023	093900	105574240	16840	16840	16840	16840	1
634	20241023	093800	105557400	16860	16860	16860	16860	0
635	20241023	093700	105557400	16860	16860	16860	16860	0
636	20241023	093600	105557400	16860	16860	16860	16860	0
637	20241023	093500	105557400	16860	16860	16860	16860	0
638	20241023	093400	105557400	16860	16860	16860	16860	0
639	20241023	093300	105557400	16860	16860	16860	16860	0
640	20241023	093200	105557400	16860	16860	16860	16860	0
641	20241023	093100	105557400	16860	16860	16860	16860	0
642	20241023	093000	105557400	16860	16860	16860	16860	1
643	20241023	092900	105540540	16870	16870	16870	16870	0
644	20241023	092800	105540540	16870	16870	16870	16870	0
645	20241023	092700	105540540	16870	16870	16870	16870	1
646	20241023	092600	105523670	16860	16860	16860	16860	0
647	20241023	092500	105523670	16860	16860	16860	16860	0
648	20241023	092400	105523670	16860	16860	16860	16860	0
649	20241023	092300	105523670	16860	16860	16860	16860	0
650	20241023	092200	105523670	16860	16860	16860	16860	0
651	20241023	092100	105523670	16860	16860	16860	16860	0
652	20241023	092000	105523670	16860	16860	16860	16860	20
653	20241023	091900	105186470	16880	16880	16880	16880	0
654	20241023	091800	105186470	16880	16880	16880	16880	0
655	20241023	091700	105186470	16880	16880	16880	16880	1
656	20241023	091600	105169590	16890	16890	16890	16890	1
657	20241023	091500	105152700	16810	16810	16810	16810	0
658	20241023	091400	105152700	16810	16810	16810	16810	321
659	20241023	091300	99756690	16810	16810	16810	16810	0
660	20241023	091200	99756690	16810	16810	16810	16810	0
661	20241023	091100	99756690	16810	16820	16820	16810	261
662	20241023	091000	95368290	16800	16810	16810	16800	413
663	20241023	090900	88429190	16800	16800	16800	16800	3000
664	20241023	090800	38029190	16780	16780	16780	16780	262
665	20241023	090700	33632830	16780	16800	16800	16780	238
666	20241023	090600	29638840	16900	16890	16900	16890	200
667	20241023	090500	26258910	16900	16900	16900	16900	200
668	20241023	090400	22878910	17000	16990	17000	16990	3
669	20241023	090300	22827930	16900	16900	16900	16800	675
670	20241023	090200	11468470	17080	16910	17080	16910	17
671	20241023	090100	11179490	17000	16990	17000	16990	300
672	20241023	090000	6079540	16900	16840	16900	16840	361