KissMeData/089600/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200100	88716050	16210	16210	16210	16210	330
3	20241010	200000	88716050	16210	16210	16210	16210	0
4	20241010	195900	88716050	16210	16210	16210	16210	0
5	20241010	195800	88716050	16210	16210	16210	16210	0
6	20241010	195700	88716050	16210	16210	16210	16210	0
7	20241010	195600	88716050	16210	16210	16210	16210	0
8	20241010	195500	88716050	16210	16210	16210	16210	0
9	20241010	195400	88716050	16210	16210	16210	16210	0
10	20241010	195300	88716050	16210	16210	16210	16210	0
11	20241010	195200	88716050	16210	16210	16210	16210	0
12	20241010	195100	88716050	16210	16210	16210	16210	0
13	20241010	195000	88716050	16210	16210	16210	16210	0
14	20241010	194900	88716050	16210	16210	16210	16210	0
15	20241010	194800	88716050	16210	16210	16210	16210	0
16	20241010	194700	88716050	16210	16210	16210	16210	0
17	20241010	194600	88716050	16210	16210	16210	16210	0
18	20241010	194500	88716050	16210	16210	16210	16210	0
19	20241010	194400	88716050	16210	16210	16210	16210	0
20	20241010	194300	88716050	16210	16210	16210	16210	0
21	20241010	194200	88716050	16210	16210	16210	16210	0
22	20241010	194100	88716050	16210	16210	16210	16210	0
23	20241010	194000	88716050	16210	16210	16210	16210	0
24	20241010	193900	88716050	16210	16210	16210	16210	0
25	20241010	193800	88716050	16210	16210	16210	16210	0
26	20241010	193700	88716050	16210	16210	16210	16210	0
27	20241010	193600	88716050	16210	16210	16210	16210	0
28	20241010	193500	88716050	16210	16210	16210	16210	0
29	20241010	193400	88716050	16210	16210	16210	16210	0
30	20241010	193300	88716050	16210	16210	16210	16210	0
31	20241010	193200	88716050	16210	16210	16210	16210	0
32	20241010	193100	88716050	16210	16210	16210	16210	330
33	20241010	193000	88716050	16210	16210	16210	16210	0
34	20241010	192900	88716050	16210	16210	16210	16210	0
35	20241010	192800	88716050	16210	16210	16210	16210	0
36	20241010	192700	88716050	16210	16210	16210	16210	0
37	20241010	192600	88716050	16210	16210	16210	16210	0
38	20241010	192500	88716050	16210	16210	16210	16210	0
39	20241010	192400	88716050	16210	16210	16210	16210	0
40	20241010	192300	88716050	16210	16210	16210	16210	0
41	20241010	192200	88716050	16210	16210	16210	16210	0
42	20241010	192100	88716050	16210	16210	16210	16210	0
43	20241010	192000	88716050	16210	16210	16210	16210	0
44	20241010	191900	88716050	16210	16210	16210	16210	0
45	20241010	191800	88716050	16210	16210	16210	16210	0
46	20241010	191700	88716050	16210	16210	16210	16210	0
47	20241010	191600	88716050	16210	16210	16210	16210	0
48	20241010	191500	88716050	16210	16210	16210	16210	0
49	20241010	191400	88716050	16210	16210	16210	16210	0
50	20241010	191300	88716050	16210	16210	16210	16210	0
51	20241010	191200	88716050	16210	16210	16210	16210	0
52	20241010	191100	88716050	16210	16210	16210	16210	0
53	20241010	191000	88716050	16210	16210	16210	16210	0
54	20241010	190900	88716050	16210	16210	16210	16210	0
55	20241010	190800	88716050	16210	16210	16210	16210	0
56	20241010	190700	88716050	16210	16210	16210	16210	0
57	20241010	190600	88716050	16210	16210	16210	16210	0
58	20241010	190500	88716050	16210	16210	16210	16210	0
59	20241010	190400	88716050	16210	16210	16210	16210	0
60	20241010	190300	88716050	16210	16210	16210	16210	0
61	20241010	190200	88716050	16210	16210	16210	16210	0
62	20241010	190100	88716050	16210	16210	16210	16210	330
63	20241010	190000	88716050	16210	16210	16210	16210	0
64	20241010	185900	88716050	16210	16210	16210	16210	0
65	20241010	185800	88716050	16210	16210	16210	16210	0
66	20241010	185700	88716050	16210	16210	16210	16210	0
67	20241010	185600	88716050	16210	16210	16210	16210	0
68	20241010	185500	88716050	16210	16210	16210	16210	0
69	20241010	185400	88716050	16210	16210	16210	16210	0
70	20241010	185300	88716050	16210	16210	16210	16210	0
71	20241010	185200	88716050	16210	16210	16210	16210	0
72	20241010	185100	88716050	16210	16210	16210	16210	0
73	20241010	185000	88716050	16210	16210	16210	16210	0
74	20241010	184900	88716050	16210	16210	16210	16210	0
75	20241010	184800	88716050	16210	16210	16210	16210	0
76	20241010	184700	88716050	16210	16210	16210	16210	0
77	20241010	184600	88716050	16210	16210	16210	16210	0
78	20241010	184500	88716050	16210	16210	16210	16210	0
79	20241010	184400	88716050	16210	16210	16210	16210	0
80	20241010	184300	88716050	16210	16210	16210	16210	0
81	20241010	184200	88716050	16210	16210	16210	16210	0
82	20241010	184100	88716050	16210	16210	16210	16210	0
83	20241010	184000	88716050	16210	16210	16210	16210	0
84	20241010	183900	88716050	16210	16210	16210	16210	0
85	20241010	183800	88716050	16210	16210	16210	16210	0
86	20241010	183700	88716050	16210	16210	16210	16210	0
87	20241010	183600	88716050	16210	16210	16210	16210	0
88	20241010	183500	88716050	16210	16210	16210	16210	0
89	20241010	183400	88716050	16210	16210	16210	16210	0
90	20241010	183300	88716050	16210	16210	16210	16210	0
91	20241010	183200	88716050	16210	16210	16210	16210	0
92	20241010	183100	88716050	16210	16210	16210	16210	330
93	20241010	183000	88716050	16210	16210	16210	16210	0
94	20241010	182900	88716050	16210	16210	16210	16210	0
95	20241010	182800	88716050	16210	16210	16210	16210	0
96	20241010	182700	88716050	16210	16210	16210	16210	0
97	20241010	182600	88716050	16210	16210	16210	16210	0
98	20241010	182500	88716050	16210	16210	16210	16210	0
99	20241010	182400	88716050	16210	16210	16210	16210	0
100	20241010	182300	88716050	16210	16210	16210	16210	0
101	20241010	182200	88716050	16210	16210	16210	16210	0
102	20241010	182100	88716050	16210	16210	16210	16210	0
103	20241010	182000	88716050	16210	16210	16210	16210	0
104	20241010	181900	88716050	16210	16210	16210	16210	0
105	20241010	181800	88716050	16210	16210	16210	16210	0
106	20241010	181700	88716050	16210	16210	16210	16210	0
107	20241010	181600	88716050	16210	16210	16210	16210	0
108	20241010	181500	88716050	16210	16210	16210	16210	0
109	20241010	181400	88716050	16210	16210	16210	16210	0
110	20241010	181300	88716050	16210	16210	16210	16210	0
111	20241010	181200	88716050	16210	16210	16210	16210	0
112	20241010	181100	88716050	16210	16210	16210	16210	0
113	20241010	181000	88716050	16210	16210	16210	16210	0
114	20241010	180900	88716050	16210	16210	16210	16210	0
115	20241010	180800	88716050	16210	16210	16210	16210	0
116	20241010	180700	88716050	16210	16210	16210	16210	0
117	20241010	180600	88716050	16210	16210	16210	16210	0
118	20241010	180500	88716050	16210	16210	16210	16210	0
119	20241010	180400	88716050	16210	16210	16210	16210	0
120	20241010	180300	88716050	16210	16210	16210	16210	0
121	20241010	180200	88716050	16210	16210	16210	16210	0
122	20241010	180100	88716050	16210	16210	16210	16210	330
123	20241010	180000	88716050	16210	16210	16210	16210	0
124	20241010	175900	88716050	16210	16210	16210	16210	0
125	20241010	175800	88716050	16210	16210	16210	16210	0
126	20241010	175700	88716050	16210	16210	16210	16210	0
127	20241010	175600	88716050	16210	16210	16210	16210	0
128	20241010	175500	88716050	16210	16210	16210	16210	0
129	20241010	175400	88716050	16210	16210	16210	16210	0
130	20241010	175300	88716050	16210	16210	16210	16210	0
131	20241010	175200	88716050	16210	16210	16210	16210	0
132	20241010	175100	88716050	16210	16210	16210	16210	0
133	20241010	175000	88716050	16210	16210	16210	16210	0
134	20241010	174900	88716050	16210	16210	16210	16210	0
135	20241010	174800	88716050	16210	16210	16210	16210	0
136	20241010	174700	88716050	16210	16210	16210	16210	0
137	20241010	174600	88716050	16210	16210	16210	16210	0
138	20241010	174500	88716050	16210	16210	16210	16210	0
139	20241010	174400	88716050	16210	16210	16210	16210	0
140	20241010	174300	88716050	16210	16210	16210	16210	0
141	20241010	174200	88716050	16210	16210	16210	16210	0
142	20241010	174100	88716050	16210	16210	16210	16210	0
143	20241010	174000	88716050	16210	16210	16210	16210	0
144	20241010	173900	88716050	16210	16210	16210	16210	0
145	20241010	173800	88716050	16210	16210	16210	16210	0
146	20241010	173700	88716050	16210	16210	16210	16210	0
147	20241010	173600	88716050	16210	16210	16210	16210	0
148	20241010	173500	88716050	16210	16210	16210	16210	0
149	20241010	173400	88716050	16210	16210	16210	16210	0
150	20241010	173300	88716050	16210	16210	16210	16210	0
151	20241010	173200	88716050	16210	16210	16210	16210	0
152	20241010	173100	88716050	16210	16210	16210	16210	330
153	20241010	173000	88716050	16210	16210	16210	16210	0
154	20241010	172900	88716050	16210	16210	16210	16210	0
155	20241010	172800	88716050	16210	16210	16210	16210	0
156	20241010	172700	88716050	16210	16210	16210	16210	0
157	20241010	172600	88716050	16210	16210	16210	16210	0
158	20241010	172500	88716050	16210	16210	16210	16210	0
159	20241010	172400	88716050	16210	16210	16210	16210	0
160	20241010	172300	88716050	16210	16210	16210	16210	0
161	20241010	172200	88716050	16210	16210	16210	16210	0
162	20241010	172100	88716050	16210	16210	16210	16210	0
163	20241010	172000	88716050	16210	16210	16210	16210	0
164	20241010	171900	88716050	16210	16210	16210	16210	0
165	20241010	171800	88716050	16210	16210	16210	16210	0
166	20241010	171700	88716050	16210	16210	16210	16210	0
167	20241010	171600	88716050	16210	16210	16210	16210	0
168	20241010	171500	88716050	16210	16210	16210	16210	0
169	20241010	171400	88716050	16210	16210	16210	16210	0
170	20241010	171300	88716050	16210	16210	16210	16210	0
171	20241010	171200	88716050	16210	16210	16210	16210	0
172	20241010	171100	88716050	16210	16210	16210	16210	0
173	20241010	171000	88716050	16210	16210	16210	16210	0
174	20241010	170900	88716050	16210	16210	16210	16210	0
175	20241010	170800	88716050	16210	16210	16210	16210	0
176	20241010	170700	88716050	16210	16210	16210	16210	0
177	20241010	170600	88716050	16210	16210	16210	16210	0
178	20241010	170500	88716050	16210	16210	16210	16210	0
179	20241010	170400	88716050	16210	16210	16210	16210	0
180	20241010	170300	88716050	16210	16210	16210	16210	0
181	20241010	170200	88716050	16210	16210	16210	16210	0
182	20241010	170100	88716050	16210	16210	16210	16210	330
183	20241010	170000	88716050	16210	16210	16210	16210	0
184	20241010	165900	88716050	16210	16210	16210	16210	0
185	20241010	165800	88716050	16210	16210	16210	16210	0
186	20241010	165700	88716050	16210	16210	16210	16210	0
187	20241010	165600	88716050	16210	16210	16210	16210	0
188	20241010	165500	88716050	16210	16210	16210	16210	0
189	20241010	165400	88716050	16210	16210	16210	16210	0
190	20241010	165300	88716050	16210	16210	16210	16210	0
191	20241010	165200	88716050	16210	16210	16210	16210	0
192	20241010	165100	88716050	16210	16210	16210	16210	0
193	20241010	165000	88716050	16210	16210	16210	16210	0
194	20241010	164900	88716050	16210	16210	16210	16210	0
195	20241010	164800	88716050	16210	16210	16210	16210	0
196	20241010	164700	88716050	16210	16210	16210	16210	0
197	20241010	164600	88716050	16210	16210	16210	16210	0
198	20241010	164500	88716050	16210	16210	16210	16210	0
199	20241010	164400	88716050	16210	16210	16210	16210	0
200	20241010	164300	88716050	16210	16210	16210	16210	0
201	20241010	164200	88716050	16210	16210	16210	16210	0
202	20241010	164100	88716050	16210	16210	16210	16210	0
203	20241010	164000	88716050	16210	16210	16210	16210	0
204	20241010	163900	88716050	16210	16210	16210	16210	0
205	20241010	163800	88716050	16210	16210	16210	16210	0
206	20241010	163700	88716050	16210	16210	16210	16210	0
207	20241010	163600	88716050	16210	16210	16210	16210	0
208	20241010	163500	88716050	16210	16210	16210	16210	0
209	20241010	163400	88716050	16210	16210	16210	16210	0
210	20241010	163300	88716050	16210	16210	16210	16210	0
211	20241010	163200	88716050	16210	16210	16210	16210	0
212	20241010	163100	88716050	16210	16210	16210	16210	330
213	20241010	163000	88716050	16210	16210	16210	16210	0
214	20241010	162900	88716050	16210	16210	16210	16210	0
215	20241010	162800	88716050	16210	16210	16210	16210	0
216	20241010	162700	88716050	16210	16210	16210	16210	0
217	20241010	162600	88716050	16210	16210	16210	16210	0
218	20241010	162500	88716050	16210	16210	16210	16210	0
219	20241010	162400	88716050	16210	16210	16210	16210	0
220	20241010	162300	88716050	16210	16210	16210	16210	0
221	20241010	162200	88716050	16210	16210	16210	16210	0
222	20241010	162100	88716050	16210	16210	16210	16210	0
223	20241010	162000	88716050	16210	16210	16210	16210	0
224	20241010	161900	88716050	16210	16210	16210	16210	0
225	20241010	161800	88716050	16210	16210	16210	16210	0
226	20241010	161700	88716050	16210	16210	16210	16210	0
227	20241010	161600	88716050	16210	16210	16210	16210	0
228	20241010	161500	88716050	16210	16210	16210	16210	0
229	20241010	161400	88716050	16210	16210	16210	16210	0
230	20241010	161300	88716050	16210	16210	16210	16210	0
231	20241010	161200	88716050	16210	16210	16210	16210	0
232	20241010	161100	88716050	16210	16210	16210	16210	0
233	20241010	161000	88716050	16210	16210	16210	16210	0
234	20241010	160900	88716050	16210	16210	16210	16210	0
235	20241010	160800	88716050	16210	16210	16210	16210	0
236	20241010	160700	88716050	16210	16210	16210	16210	0
237	20241010	160600	88716050	16210	16210	16210	16210	0
238	20241010	160500	88716050	16210	16210	16210	16210	0
239	20241010	160400	88716050	16210	16210	16210	16210	0
240	20241010	160300	88716050	16210	16210	16210	16210	0
241	20241010	160200	88716050	16210	16210	16210	16210	0
242	20241010	160100	88716050	16210	16210	16210	16210	330
243	20241010	160000	88716050	16210	16210	16210	16210	0
244	20241010	155900	88716050	16210	16210	16210	16210	0
245	20241010	155800	88716050	16210	16210	16210	16210	0
246	20241010	155700	88716050	16210	16210	16210	16210	0
247	20241010	155600	88716050	16210	16210	16210	16210	0
248	20241010	155500	88716050	16210	16210	16210	16210	0
249	20241010	155400	88716050	16210	16210	16210	16210	0
250	20241010	155300	88716050	16210	16210	16210	16210	0
251	20241010	155200	88716050	16210	16210	16210	16210	0
252	20241010	155100	88716050	16210	16210	16210	16210	0
253	20241010	155000	88716050	16210	16210	16210	16210	0
254	20241010	154900	88716050	16210	16210	16210	16210	0
255	20241010	154800	88716050	16210	16210	16210	16210	0
256	20241010	154700	88716050	16210	16210	16210	16210	0
257	20241010	154600	88716050	16210	16210	16210	16210	0
258	20241010	154500	88716050	16210	16210	16210	16210	0
259	20241010	154400	88716050	16210	16210	16210	16210	0
260	20241010	154300	88716050	16210	16210	16210	16210	0
261	20241010	154200	88716050	16210	16210	16210	16210	0
262	20241010	154100	88716050	16210	16210	16210	16210	0
263	20241010	154000	88716050	16210	16210	16210	16210	0
264	20241010	153900	88716050	16210	16210	16210	16210	0
265	20241010	153800	88716050	16210	16210	16210	16210	0
266	20241010	153700	88716050	16210	16210	16210	16210	0
267	20241010	153600	88716050	16210	16210	16210	16210	0
268	20241010	153500	88716050	16210	16210	16210	16210	0
269	20241010	153400	88716050	16210	16210	16210	16210	0
270	20241010	153300	88716050	16210	16210	16210	16210	0
271	20241010	153200	88716050	16210	16210	16210	16210	0
272	20241010	153100	88716050	16210	16210	16210	16210	330
273	20241010	153000	88716050	16210	16210	16210	16210	330
274	20241010	152900	83366750	16280	16280	16280	16280	0
275	20241010	152800	83366750	16280	16280	16280	16280	0
276	20241010	152700	83366750	16280	16280	16280	16280	0
277	20241010	152600	83366750	16280	16280	16280	16280	0
278	20241010	152500	83366750	16280	16280	16280	16280	0
279	20241010	152400	83366750	16280	16280	16280	16280	0
280	20241010	152300	83366750	16280	16280	16280	16280	0
281	20241010	152200	83366750	16280	16280	16280	16280	0
282	20241010	152100	83366750	16280	16280	16280	16280	0
283	20241010	152000	83366750	16280	16280	16280	16280	0
284	20241010	151900	83366750	16280	16280	16280	16280	0
285	20241010	151800	83366750	16280	16280	16280	16280	0
286	20241010	151700	83366750	16280	16280	16280	16280	0
287	20241010	151600	83366750	16280	16280	16280	16280	0
288	20241010	151500	83366750	16280	16280	16280	16280	0
289	20241010	151400	83366750	16280	16280	16280	16280	0
290	20241010	151300	83366750	16280	16280	16280	16280	0
291	20241010	151200	83366750	16280	16280	16280	16280	0
292	20241010	151100	83366750	16280	16280	16280	16280	1
293	20241010	151000	83350470	16210	16210	16210	16210	2
294	20241010	150900	83318050	16280	16280	16280	16280	0
295	20241010	150800	83318050	16280	16280	16280	16280	0
296	20241010	150700	83318050	16280	16280	16280	16280	75
297	20241010	150600	82097050	16280	16280	16280	16280	0
298	20241010	150500	82097050	16280	16280	16280	16280	0
299	20241010	150400	82097050	16280	16280	16280	16280	0
300	20241010	150300	82097050	16280	16280	16280	16280	0
301	20241010	150200	82097050	16280	16280	16280	16280	0
302	20241010	150100	82097050	16280	16280	16280	16280	0
303	20241010	150000	82097050	16280	16280	16280	16280	66
304	20241010	145900	81022570	16280	16280	16280	16280	0
305	20241010	145800	81022570	16280	16280	16280	16280	1
306	20241010	145700	81006290	16280	16280	16280	16280	0
307	20241010	145600	81006290	16280	16280	16280	16280	0
308	20241010	145500	81006290	16280	16280	16280	16280	0
309	20241010	145400	81006290	16280	16280	16280	16280	0
310	20241010	145300	81006290	16280	16220	16280	16220	5
311	20241010	145200	80925130	16220	16220	16220	16220	0
312	20241010	145100	80925130	16220	16220	16220	16220	2
313	20241010	145000	80892690	16220	16220	16220	16220	20
314	20241010	144900	80568290	16220	16220	16220	16220	14
315	20241010	144800	80341210	16220	16220	16220	16220	0
316	20241010	144700	80341210	16220	16220	16220	16220	10
317	20241010	144600	80179010	16210	16210	16210	16210	0
318	20241010	144500	80179010	16210	16210	16210	16210	0
319	20241010	144400	80179010	16210	16210	16210	16210	50
320	20241010	144300	79368510	16210	16210	16210	16210	0
321	20241010	144200	79368510	16210	16210	16210	16210	4
322	20241010	144100	79303670	16210	16210	16210	16210	17
323	20241010	144000	79028100	16220	16230	16230	16220	3
324	20241010	143900	78979420	16240	16240	16240	16240	20
325	20241010	143800	78654620	16280	16280	16280	16280	0
326	20241010	143700	78654620	16280	16280	16280	16280	1
327	20241010	143600	78638340	16230	16230	16230	16230	0
328	20241010	143500	78638340	16230	16230	16230	16230	0
329	20241010	143400	78638340	16230	16230	16230	16230	0
330	20241010	143300	78638340	16230	16230	16230	16230	0
331	20241010	143200	78638340	16230	16230	16230	16230	0
332	20241010	143100	78638340	16230	16230	16230	16230	0
333	20241010	143000	78638340	16230	16230	16230	16230	0
334	20241010	142900	78638340	16230	16230	16230	16230	0
335	20241010	142800	78638340	16230	16230	16230	16230	0
336	20241010	142700	78638340	16230	16230	16230	16230	0
337	20241010	142600	78638340	16230	16230	16230	16230	37
338	20241010	142500	78037830	16280	16280	16280	16280	1
339	20241010	142400	78021550	16240	16240	16240	16240	52
340	20241010	142300	77177070	16280	16280	16280	16280	17
341	20241010	142200	76900310	16280	16280	16280	16280	0
342	20241010	142100	76900310	16280	16280	16280	16280	0
343	20241010	142000	76900310	16280	16280	16280	16280	0
344	20241010	141900	76900310	16280	16280	16280	16280	0
345	20241010	141800	76900310	16280	16280	16280	16280	0
346	20241010	141700	76900310	16280	16280	16280	16280	0
347	20241010	141600	76900310	16280	16280	16280	16280	0
348	20241010	141500	76900310	16280	16280	16280	16280	0
349	20241010	141400	76900310	16280	16280	16280	16280	0
350	20241010	141300	76900310	16280	16280	16280	16280	0
351	20241010	141200	76900310	16280	16280	16280	16280	0
352	20241010	141100	76900310	16280	16280	16280	16280	0
353	20241010	141000	76900310	16280	16280	16280	16280	0
354	20241010	140900	76900310	16280	16280	16280	16280	0
355	20241010	140800	76900310	16280	16280	16280	16280	0
356	20241010	140700	76900310	16280	16280	16280	16280	0
357	20241010	140600	76900310	16280	16280	16280	16280	0
358	20241010	140500	76900310	16280	16280	16280	16280	0
359	20241010	140400	76900310	16280	16280	16280	16280	0
360	20241010	140300	76900310	16280	16280	16280	16280	0
361	20241010	140200	76900310	16280	16280	16280	16280	0
362	20241010	140100	76900310	16280	16280	16280	16280	0
363	20241010	140000	76900310	16280	16280	16280	16280	0
364	20241010	135900	76900310	16280	16280	16280	16280	0
365	20241010	135800	76900310	16280	16280	16280	16280	0
366	20241010	135700	76900310	16280	16280	16280	16280	1
367	20241010	135600	76884030	16210	16210	16210	16210	3
368	20241010	135500	76835400	16200	16200	16200	16200	1
369	20241010	135400	76819200	16280	16280	16280	16280	0
370	20241010	135300	76819200	16280	16280	16280	16280	0
371	20241010	135200	76819200	16280	16280	16280	16280	0
372	20241010	135100	76819200	16280	16280	16280	16280	0
373	20241010	135000	76819200	16280	16280	16280	16280	0
374	20241010	134900	76819200	16280	16280	16280	16280	0
375	20241010	134800	76819200	16280	16280	16280	16280	0
376	20241010	134700	76819200	16280	16280	16280	16280	0
377	20241010	134600	76819200	16280	16280	16280	16280	0
378	20241010	134500	76819200	16280	16280	16280	16280	0
379	20241010	134400	76819200	16280	16280	16280	16280	0
380	20241010	134300	76819200	16280	16280	16280	16280	0
381	20241010	134200	76819200	16280	16280	16280	16280	0
382	20241010	134100	76819200	16280	16280	16280	16280	0
383	20241010	134000	76819200	16280	16280	16280	16280	0
384	20241010	133900	76819200	16280	16280	16280	16280	0
385	20241010	133800	76819200	16280	16280	16280	16280	5
386	20241010	133700	76737800	16280	16280	16280	16280	0
387	20241010	133600	76737800	16280	16280	16280	16280	0
388	20241010	133500	76737800	16280	16280	16280	16280	0
389	20241010	133400	76737800	16280	16280	16280	16280	0
390	20241010	133300	76737800	16280	16280	16280	16280	0
391	20241010	133200	76737800	16280	16270	16280	16270	376
392	20241010	133100	70616750	16190	16190	16190	16190	0
393	20241010	133000	70616750	16190	16190	16190	16190	8
394	20241010	132900	70487230	16190	16190	16190	16190	0
395	20241010	132800	70487230	16190	16190	16190	16190	0
396	20241010	132700	70487230	16190	16190	16190	16190	0
397	20241010	132600	70487230	16190	16190	16190	16190	0
398	20241010	132500	70487230	16190	16190	16190	16190	2
399	20241010	132400	70454850	16190	16190	16190	16190	20
400	20241010	132300	70131050	16190	16180	16190	16180	78
401	20241010	132200	68868930	16190	16190	16190	16190	19
402	20241010	132100	68561320	16190	16190	16190	16190	150
403	20241010	132000	66132820	16190	16190	16190	16190	0
404	20241010	131900	66132820	16190	16190	16190	16190	17
405	20241010	131800	65857590	16270	16270	16270	16270	10
406	20241010	131700	65694890	16270	16270	16270	16270	0
407	20241010	131600	65694890	16270	16270	16270	16270	1
408	20241010	131500	65678620	16270	16270	16270	16270	0
409	20241010	131400	65678620	16270	16270	16270	16270	0
410	20241010	131300	65678620	16270	16270	16270	16270	0
411	20241010	131200	65678620	16270	16270	16270	16270	0
412	20241010	131100	65678620	16270	16270	16270	16270	0
413	20241010	131000	65678620	16270	16270	16270	16270	0
414	20241010	130900	65678620	16270	16270	16270	16270	0
415	20241010	130800	65678620	16270	16270	16270	16270	0
416	20241010	130700	65678620	16270	16270	16270	16270	0
417	20241010	130600	65678620	16270	16270	16270	16270	0
418	20241010	130500	65678620	16270	16270	16270	16270	0
419	20241010	130400	65678620	16270	16270	16270	16270	0
420	20241010	130300	65678620	16270	16270	16270	16270	0
421	20241010	130200	65678620	16270	16270	16270	16270	1
422	20241010	130100	65662350	16180	16180	16180	16180	0
423	20241010	130000	65662350	16180	16180	16180	16180	0
424	20241010	125900	65662350	16180	16200	16200	16180	17
425	20241010	125800	65387170	16200	16200	16200	16200	1
426	20241010	125700	65370970	16200	16200	16200	16200	1
427	20241010	125600	65354770	16230	16230	16230	16230	0
428	20241010	125500	65354770	16230	16230	16230	16230	118
429	20241010	125400	63439630	16240	16240	16240	16240	54
430	20241010	125300	62562670	16230	16230	16230	16230	101
431	20241010	125200	60923440	16270	16270	16270	16270	0
432	20241010	125100	60923440	16270	16250	16270	16250	4
433	20241010	125000	60858420	16210	16200	16210	16200	168
434	20241010	124900	58135160	16200	16210	16210	16200	138
435	20241010	124800	55898200	16210	16220	16220	16210	129
436	20241010	124700	53805840	16220	16220	16220	16220	1
437	20241010	124600	53789620	16280	16280	16280	16280	0
438	20241010	124500	53789620	16280	16280	16280	16280	0
439	20241010	124400	53789620	16280	16220	16280	16220	5
440	20241010	124300	53708430	16220	16220	16220	16220	2
441	20241010	124200	53675990	16220	16220	16220	16220	1
442	20241010	124100	53659770	16220	16220	16220	16220	3
443	20241010	124000	53611110	16220	16220	16220	16220	2
444	20241010	123900	53578670	16220	16220	16220	16220	1
445	20241010	123800	53562450	16220	16220	16220	16220	0
446	20241010	123700	53562450	16220	16220	16220	16220	1
447	20241010	123600	53546230	16220	16220	16220	16220	0
448	20241010	123500	53546230	16220	16220	16220	16220	0
449	20241010	123400	53546230	16220	16220	16220	16220	1
450	20241010	123300	53530010	16220	16220	16220	16220	0
451	20241010	123200	53530010	16220	16220	16220	16220	2
452	20241010	123100	53497570	16220	16220	16220	16220	3
453	20241010	123000	53448910	16220	16220	16220	16220	1
454	20241010	122900	53432690	16220	16220	16220	16220	0
455	20241010	122800	53432690	16220	16220	16220	16220	1
456	20241010	122700	53416470	16230	16230	16230	16230	0
457	20241010	122600	53416470	16230	16230	16230	16230	0
458	20241010	122500	53416470	16230	16230	16230	16230	0
459	20241010	122400	53416470	16230	16230	16230	16230	0
460	20241010	122300	53416470	16230	16230	16230	16230	47
461	20241010	122200	52653660	16280	16280	16280	16280	0
462	20241010	122100	52653660	16280	16280	16280	16280	0
463	20241010	122000	52653660	16280	16280	16280	16280	0
464	20241010	121900	52653660	16280	16280	16280	16280	0
465	20241010	121800	52653660	16280	16280	16280	16280	0
466	20241010	121700	52653660	16280	16280	16280	16280	0
467	20241010	121600	52653660	16280	16280	16280	16280	0
468	20241010	121500	52653660	16280	16280	16280	16280	0
469	20241010	121400	52653660	16280	16280	16280	16280	0
470	20241010	121300	52653660	16280	16260	16280	16260	3
471	20241010	121200	52604860	16210	16210	16210	16210	0
472	20241010	121100	52604860	16210	16210	16210	16210	0
473	20241010	121000	52604860	16210	16210	16210	16210	0
474	20241010	120900	52604860	16210	16210	16210	16210	6
475	20241010	120800	52507600	16200	16200	16200	16200	2
476	20241010	120700	52475200	16200	16200	16200	16200	1
477	20241010	120600	52459000	16210	16210	16210	16210	2
478	20241010	120500	52426580	16210	16260	16260	16210	552
479	20241010	120400	43471430	16270	16270	16270	16270	0
480	20241010	120300	43471430	16270	16270	16270	16270	6
481	20241010	120200	43373810	16280	16280	16280	16280	0
482	20241010	120100	43373810	16280	16280	16280	16280	1
483	20241010	120000	43357530	16270	16270	16270	16270	1
484	20241010	115900	43341260	16270	16270	16270	16270	0
485	20241010	115800	43341260	16270	16270	16270	16270	1
486	20241010	115700	43324990	16270	16270	16270	16270	0
487	20241010	115600	43324990	16270	16270	16270	16270	2
488	20241010	115500	43292450	16270	16270	16270	16270	0
489	20241010	115400	43292450	16270	16270	16270	16270	1
490	20241010	115300	43276180	16270	16270	16270	16270	0
491	20241010	115200	43276180	16270	16270	16270	16270	0
492	20241010	115100	43276180	16270	16270	16270	16270	1
493	20241010	115000	43259910	16270	16270	16270	16270	0
494	20241010	114900	43259910	16270	16270	16270	16270	1
495	20241010	114800	43243640	16270	16270	16270	16270	45
496	20241010	114700	42511490	16270	16270	16270	16270	2
497	20241010	114600	42478950	16270	16270	16270	16270	0
498	20241010	114500	42478950	16270	16270	16270	16270	1
499	20241010	114400	42462680	16270	16270	16270	16270	0
500	20241010	114300	42462680	16270	16270	16270	16270	0
501	20241010	114200	42462680	16270	16270	16270	16270	1
502	20241010	114100	42446410	16300	16300	16300	16300	0
503	20241010	114000	42446410	16300	16300	16300	16300	0
504	20241010	113900	42446410	16300	16300	16300	16300	0
505	20241010	113800	42446410	16300	16300	16300	16300	0
506	20241010	113700	42446410	16300	16300	16300	16300	0
507	20241010	113600	42446410	16300	16300	16300	16300	0
508	20241010	113500	42446410	16300	16300	16300	16300	0
509	20241010	113400	42446410	16300	16300	16300	16300	0
510	20241010	113300	42446410	16300	16300	16300	16300	3
511	20241010	113200	42397510	16320	16320	16320	16320	0
512	20241010	113100	42397510	16320	16320	16320	16320	0
513	20241010	113000	42397510	16320	16320	16320	16320	0
514	20241010	112900	42397510	16320	16320	16320	16320	0
515	20241010	112800	42397510	16320	16320	16320	16320	0
516	20241010	112700	42397510	16320	16300	16320	16300	39
517	20241010	112600	41761070	16320	16320	16320	16320	0
518	20241010	112500	41761070	16320	16320	16320	16320	0
519	20241010	112400	41761070	16320	16310	16320	16310	2
520	20241010	112300	41728440	16270	16270	16270	16270	0
521	20241010	112200	41728440	16270	16270	16270	16270	0
522	20241010	112100	41728440	16270	16270	16270	16270	23
523	20241010	112000	41354230	16260	16260	16260	16260	2
524	20241010	111900	41321710	16260	16260	16260	16260	0
525	20241010	111800	41321710	16260	16260	16260	16260	0
526	20241010	111700	41321710	16260	16260	16260	16260	1
527	20241010	111600	41305450	16260	16260	16260	16260	0
528	20241010	111500	41305450	16260	16260	16260	16260	1
529	20241010	111400	41289190	16260	16260	16260	16260	0
530	20241010	111300	41289190	16260	16260	16260	16260	1
531	20241010	111200	41272930	16260	16260	16260	16260	0
532	20241010	111100	41272930	16260	16260	16260	16260	2
533	20241010	111000	41240410	16260	16260	16260	16260	0
534	20241010	110900	41240410	16260	16260	16260	16260	0
535	20241010	110800	41240410	16260	16260	16260	16260	11
536	20241010	110700	41061550	16260	16260	16260	16260	10
537	20241010	110600	40898950	16260	16260	16260	16260	1
538	20241010	110500	40882690	16270	16270	16270	16270	0
539	20241010	110400	40882690	16270	16270	16270	16270	0
540	20241010	110300	40882690	16270	16270	16270	16270	0
541	20241010	110200	40882690	16270	16270	16270	16270	0
542	20241010	110100	40882690	16270	16270	16270	16270	0
543	20241010	110000	40882690	16270	16270	16270	16270	6
544	20241010	105900	40785070	16260	16260	16260	16260	1
545	20241010	105800	40768810	16260	16260	16260	16260	26
546	20241010	105700	40346050	16320	16320	16320	16320	0
547	20241010	105600	40346050	16320	16320	16320	16320	0
548	20241010	105500	40346050	16320	16320	16320	16320	0
549	20241010	105400	40346050	16320	16320	16320	16320	0
550	20241010	105300	40346050	16320	16320	16320	16320	0
551	20241010	105200	40346050	16320	16320	16320	16320	0
552	20241010	105100	40346050	16320	16320	16320	16320	0
553	20241010	105000	40346050	16320	16320	16320	16320	0
554	20241010	104900	40346050	16320	16320	16320	16320	0
555	20241010	104800	40346050	16320	16320	16320	16320	0
556	20241010	104700	40346050	16320	16290	16320	16290	5
557	20241010	104600	40264570	16270	16270	16270	16270	66
558	20241010	104500	39190750	16320	16320	16320	16320	0
559	20241010	104400	39190750	16320	16320	16320	16320	0
560	20241010	104300	39190750	16320	16320	16320	16320	0
561	20241010	104200	39190750	16320	16320	16320	16320	0
562	20241010	104100	39190750	16320	16320	16320	16320	0
563	20241010	104000	39190750	16320	16320	16320	16320	0
564	20241010	103900	39190750	16320	16260	16320	16260	4
565	20241010	103800	39125570	16260	16260	16260	16260	0
566	20241010	103700	39125570	16260	16260	16260	16260	0
567	20241010	103600	39125570	16260	16270	16270	16260	51
568	20241010	103500	38295810	16280	16280	16280	16280	0
569	20241010	103400	38295810	16280	16280	16280	16280	0
570	20241010	103300	38295810	16280	16280	16280	16280	2
571	20241010	103200	38263250	16290	16290	16290	16290	0
572	20241010	103100	38263250	16290	16290	16290	16290	0
573	20241010	103000	38263250	16290	16290	16290	16290	1
574	20241010	102900	38246960	16320	16320	16320	16320	0
575	20241010	102800	38246960	16320	16320	16320	16320	0
576	20241010	102700	38246960	16320	16320	16320	16320	0
577	20241010	102600	38246960	16320	16320	16320	16320	0
578	20241010	102500	38246960	16320	16320	16320	16320	5
579	20241010	102400	38165360	16260	16260	16260	16260	3
580	20241010	102300	38116580	16330	16330	16330	16330	0
581	20241010	102200	38116580	16330	16330	16330	16330	0
582	20241010	102100	38116580	16330	16310	16330	16310	7
583	20241010	102000	38002340	16320	16270	16320	16270	6
584	20241010	101900	37904570	16260	16260	16260	16260	0
585	20241010	101800	37904570	16260	16260	16260	16260	3
586	20241010	101700	37855790	16250	16250	16250	16250	0
587	20241010	101600	37855790	16250	16250	16250	16250	0
588	20241010	101500	37855790	16250	16250	16250	16250	0
589	20241010	101400	37855790	16250	16250	16250	16250	0
590	20241010	101300	37855790	16250	16250	16250	16250	2
591	20241010	101200	37823290	16320	16320	16320	16320	0
592	20241010	101100	37823290	16320	16320	16320	16320	0
593	20241010	101000	37823290	16320	16320	16320	16320	0
594	20241010	100900	37823290	16320	16320	16320	16320	0
595	20241010	100800	37823290	16320	16320	16320	16320	0
596	20241010	100700	37823290	16320	16250	16320	16240	10
597	20241010	100600	37660740	16240	16240	16240	16240	10
598	20241010	100500	37498340	16240	16240	16240	16240	1
599	20241010	100400	37482100	16240	16240	16240	16240	0
600	20241010	100300	37482100	16240	16240	16240	16240	1
601	20241010	100200	37465860	16240	16240	16240	16240	67
602	20241010	100100	36377780	16240	16240	16240	16240	0
603	20241010	100000	36377780	16240	16240	16240	16240	31
604	20241010	095900	35874340	16240	16240	16240	16240	1
605	20241010	095800	35858100	16310	16310	16310	16310	0
606	20241010	095700	35858100	16310	16310	16310	16310	1
607	20241010	095600	35841790	16220	16220	16220	16220	0
608	20241010	095500	35841790	16220	16220	16220	16220	118
609	20241010	095400	33927830	16230	16330	16330	16230	221
610	20241010	095300	30324780	16330	16330	16330	16330	0
611	20241010	095200	30324780	16330	16330	16330	16330	0
612	20241010	095100	30324780	16330	16330	16330	16330	2
613	20241010	095000	30292120	16390	16390	16390	16390	0
614	20241010	094900	30292120	16390	16390	16390	16390	0
615	20241010	094800	30292120	16390	16390	16390	16390	0
616	20241010	094700	30292120	16390	16390	16390	16390	0
617	20241010	094600	30292120	16390	16390	16390	16390	0
618	20241010	094500	30292120	16390	16340	16390	16340	68
619	20241010	094400	29179510	16390	16390	16390	16390	0
620	20241010	094300	29179510	16390	16380	16390	16380	4
621	20241010	094200	29113960	16390	16370	16390	16370	166
622	20241010	094100	26393300	16390	16390	16390	16390	0
623	20241010	094000	26393300	16390	16390	16390	16390	0
624	20241010	093900	26393300	16390	16390	16390	16390	0
625	20241010	093800	26393300	16390	16390	16390	16390	0
626	20241010	093700	26393300	16390	16390	16390	16390	0
627	20241010	093600	26393300	16390	16350	16390	16350	6
628	20241010	093500	26295150	16320	16320	16320	16320	27
629	20241010	093400	25854510	16390	16390	16390	16390	0
630	20241010	093300	25854510	16390	16390	16390	16390	0
631	20241010	093200	25854510	16390	16390	16390	16390	0
632	20241010	093100	25854510	16390	16360	16390	16360	8
633	20241010	093000	25723600	16310	16380	16390	16310	102
634	20241010	092900	24059830	16360	16360	16360	16360	5
635	20241010	092800	23978030	16320	16320	16320	16320	29
636	20241010	092700	23504750	16380	16380	16380	16380	0
637	20241010	092600	23504750	16380	16380	16380	16380	0
638	20241010	092500	23504750	16380	16380	16380	16380	0
639	20241010	092400	23504750	16380	16380	16380	16380	0
640	20241010	092300	23504750	16380	16330	16380	16320	130
641	20241010	092200	21382740	16400	16400	16400	16400	0
642	20241010	092100	21382740	16400	16400	16400	16400	0
643	20241010	092000	21382740	16400	16400	16400	16400	5
644	20241010	091900	21300740	16400	16330	16400	16330	4
645	20241010	091800	21235240	16400	16400	16400	16400	0
646	20241010	091700	21235240	16400	16400	16400	16400	0
647	20241010	091600	21235240	16400	16400	16400	16400	1
648	20241010	091500	21218840	16330	16330	16330	16330	1
649	20241010	091400	21202510	16400	16400	16400	16400	1
650	20241010	091300	21186110	16330	16330	16330	16330	20
651	20241010	091200	20859510	16410	16330	16410	16330	32
652	20241010	091100	20336770	16340	16320	16340	16320	7
653	20241010	091000	20222500	16410	16380	16410	16380	361
654	20241010	090900	14303090	16390	16390	16390	16390	0
655	20241010	090800	14303090	16390	16390	16390	16390	0
656	20241010	090700	14303090	16390	16390	16390	16390	1
657	20241010	090600	14286700	16320	16380	16400	16320	434
658	20241010	090500	7175630	16380	16380	16380	16380	1
659	20241010	090400	7159250	16320	16320	16320	16320	12
660	20241010	090300	6963410	16390	16390	16390	16390	0
661	20241010	090200	6963410	16390	16380	16390	16380	251
662	20241010	090100	2850960	16390	16310	16390	16310	51
663	20241010	090000	2018430	16410	16410	16410	16410	123