KissMeData/008490/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185100	133385230	16770	16770	16770	16770	56
3	20241017	185000	133385230	16770	16770	16770	16770	0
4	20241017	184900	133385230	16770	16770	16770	16770	0
5	20241017	184800	133385230	16770	16770	16770	16770	0
6	20241017	184700	133385230	16770	16770	16770	16770	0
7	20241017	184600	133385230	16770	16770	16770	16770	0
8	20241017	184500	133385230	16770	16770	16770	16770	0
9	20241017	184400	133385230	16770	16770	16770	16770	0
10	20241017	184300	133385230	16770	16770	16770	16770	0
11	20241017	184200	133385230	16770	16770	16770	16770	0
12	20241017	184100	133385230	16770	16770	16770	16770	0
13	20241017	184000	133385230	16770	16770	16770	16770	0
14	20241017	183900	133385230	16770	16770	16770	16770	0
15	20241017	183800	133385230	16770	16770	16770	16770	0
16	20241017	183700	133385230	16770	16770	16770	16770	0
17	20241017	183600	133385230	16770	16770	16770	16770	0
18	20241017	183500	133385230	16770	16770	16770	16770	0
19	20241017	183400	133385230	16770	16770	16770	16770	0
20	20241017	183300	133385230	16770	16770	16770	16770	0
21	20241017	183200	133385230	16770	16770	16770	16770	0
22	20241017	183100	133385230	16770	16770	16770	16770	0
23	20241017	183000	133385230	16770	16770	16770	16770	0
24	20241017	182900	133385230	16770	16770	16770	16770	0
25	20241017	182800	133385230	16770	16770	16770	16770	0
26	20241017	182700	133385230	16770	16770	16770	16770	0
27	20241017	182600	133385230	16770	16770	16770	16770	0
28	20241017	182500	133385230	16770	16770	16770	16770	0
29	20241017	182400	133385230	16770	16770	16770	16770	0
30	20241017	182300	133385230	16770	16770	16770	16770	0
31	20241017	182200	133385230	16770	16770	16770	16770	0
32	20241017	182100	133385230	16770	16770	16770	16770	56
33	20241017	182000	133385230	16770	16770	16770	16770	0
34	20241017	181900	133385230	16770	16770	16770	16770	0
35	20241017	181800	133385230	16770	16770	16770	16770	0
36	20241017	181700	133385230	16770	16770	16770	16770	0
37	20241017	181600	133385230	16770	16770	16770	16770	0
38	20241017	181500	133385230	16770	16770	16770	16770	0
39	20241017	181400	133385230	16770	16770	16770	16770	0
40	20241017	181300	133385230	16770	16770	16770	16770	0
41	20241017	181200	133385230	16770	16770	16770	16770	0
42	20241017	181100	133385230	16770	16770	16770	16770	0
43	20241017	181000	133385230	16770	16770	16770	16770	0
44	20241017	180900	133385230	16770	16770	16770	16770	0
45	20241017	180800	133385230	16770	16770	16770	16770	0
46	20241017	180700	133385230	16770	16770	16770	16770	0
47	20241017	180600	133385230	16770	16770	16770	16770	0
48	20241017	180500	133385230	16770	16770	16770	16770	0
49	20241017	180400	133385230	16770	16770	16770	16770	0
50	20241017	180300	133385230	16770	16770	16770	16770	0
51	20241017	180200	133385230	16770	16770	16770	16770	0
52	20241017	180100	133385230	16770	16770	16770	16770	0
53	20241017	180000	133385230	16770	16770	16770	16770	0
54	20241017	175900	133385230	16770	16770	16770	16770	0
55	20241017	175800	133385230	16770	16770	16770	16770	0
56	20241017	175700	133385230	16770	16770	16770	16770	0
57	20241017	175600	133385230	16770	16770	16770	16770	0
58	20241017	175500	133385230	16770	16770	16770	16770	0
59	20241017	175400	133385230	16770	16770	16770	16770	0
60	20241017	175300	133385230	16770	16770	16770	16770	0
61	20241017	175200	133385230	16770	16770	16770	16770	0
62	20241017	175100	133385230	16770	16770	16770	16770	56
63	20241017	175000	133385230	16770	16770	16770	16770	0
64	20241017	174900	133385230	16770	16770	16770	16770	0
65	20241017	174800	133385230	16770	16770	16770	16770	0
66	20241017	174700	133385230	16770	16770	16770	16770	0
67	20241017	174600	133385230	16770	16770	16770	16770	0
68	20241017	174500	133385230	16770	16770	16770	16770	0
69	20241017	174400	133385230	16770	16770	16770	16770	0
70	20241017	174300	133385230	16770	16770	16770	16770	0
71	20241017	174200	133385230	16770	16770	16770	16770	0
72	20241017	174100	133385230	16770	16770	16770	16770	0
73	20241017	174000	133385230	16770	16770	16770	16770	0
74	20241017	173900	133385230	16770	16770	16770	16770	0
75	20241017	173800	133385230	16770	16770	16770	16770	0
76	20241017	173700	133385230	16770	16770	16770	16770	0
77	20241017	173600	133385230	16770	16770	16770	16770	0
78	20241017	173500	133385230	16770	16770	16770	16770	0
79	20241017	173400	133385230	16770	16770	16770	16770	0
80	20241017	173300	133385230	16770	16770	16770	16770	0
81	20241017	173200	133385230	16770	16770	16770	16770	0
82	20241017	173100	133385230	16770	16770	16770	16770	0
83	20241017	173000	133385230	16770	16770	16770	16770	0
84	20241017	172900	133385230	16770	16770	16770	16770	0
85	20241017	172800	133385230	16770	16770	16770	16770	0
86	20241017	172700	133385230	16770	16770	16770	16770	0
87	20241017	172600	133385230	16770	16770	16770	16770	0
88	20241017	172500	133385230	16770	16770	16770	16770	0
89	20241017	172400	133385230	16770	16770	16770	16770	0
90	20241017	172300	133385230	16770	16770	16770	16770	0
91	20241017	172200	133385230	16770	16770	16770	16770	0
92	20241017	172100	133385230	16770	16770	16770	16770	56
93	20241017	172000	133385230	16770	16770	16770	16770	0
94	20241017	171900	133385230	16770	16770	16770	16770	0
95	20241017	171800	133385230	16770	16770	16770	16770	0
96	20241017	171700	133385230	16770	16770	16770	16770	0
97	20241017	171600	133385230	16770	16770	16770	16770	0
98	20241017	171500	133385230	16770	16770	16770	16770	0
99	20241017	171400	133385230	16770	16770	16770	16770	0
100	20241017	171300	133385230	16770	16770	16770	16770	0
101	20241017	171200	133385230	16770	16770	16770	16770	0
102	20241017	171100	133385230	16770	16770	16770	16770	0
103	20241017	171000	133385230	16770	16770	16770	16770	0
104	20241017	170900	133385230	16770	16770	16770	16770	0
105	20241017	170800	133385230	16770	16770	16770	16770	0
106	20241017	170700	133385230	16770	16770	16770	16770	0
107	20241017	170600	133385230	16770	16770	16770	16770	0
108	20241017	170500	133385230	16770	16770	16770	16770	0
109	20241017	170400	133385230	16770	16770	16770	16770	0
110	20241017	170300	133385230	16770	16770	16770	16770	0
111	20241017	170200	133385230	16770	16770	16770	16770	0
112	20241017	170100	133385230	16770	16770	16770	16770	0
113	20241017	170000	133385230	16770	16770	16770	16770	0
114	20241017	165900	133385230	16770	16770	16770	16770	0
115	20241017	165800	133385230	16770	16770	16770	16770	0
116	20241017	165700	133385230	16770	16770	16770	16770	0
117	20241017	165600	133385230	16770	16770	16770	16770	0
118	20241017	165500	133385230	16770	16770	16770	16770	0
119	20241017	165400	133385230	16770	16770	16770	16770	0
120	20241017	165300	133385230	16770	16770	16770	16770	0
121	20241017	165200	133385230	16770	16770	16770	16770	0
122	20241017	165100	133385230	16770	16770	16770	16770	56
123	20241017	165000	133385230	16770	16770	16770	16770	0
124	20241017	164900	133385230	16770	16770	16770	16770	0
125	20241017	164800	133385230	16770	16770	16770	16770	0
126	20241017	164700	133385230	16770	16770	16770	16770	0
127	20241017	164600	133385230	16770	16770	16770	16770	0
128	20241017	164500	133385230	16770	16770	16770	16770	0
129	20241017	164400	133385230	16770	16770	16770	16770	0
130	20241017	164300	133385230	16770	16770	16770	16770	0
131	20241017	164200	133385230	16770	16770	16770	16770	0
132	20241017	164100	133385230	16770	16770	16770	16770	0
133	20241017	164000	133385230	16770	16770	16770	16770	0
134	20241017	163900	133385230	16770	16770	16770	16770	0
135	20241017	163800	133385230	16770	16770	16770	16770	0
136	20241017	163700	133385230	16770	16770	16770	16770	0
137	20241017	163600	133385230	16770	16770	16770	16770	0
138	20241017	163500	133385230	16770	16770	16770	16770	0
139	20241017	163400	133385230	16770	16770	16770	16770	0
140	20241017	163300	133385230	16770	16770	16770	16770	0
141	20241017	163200	133385230	16770	16770	16770	16770	0
142	20241017	163100	133385230	16770	16770	16770	16770	0
143	20241017	163000	133385230	16770	16770	16770	16770	0
144	20241017	162900	133385230	16770	16770	16770	16770	0
145	20241017	162800	133385230	16770	16770	16770	16770	0
146	20241017	162700	133385230	16770	16770	16770	16770	0
147	20241017	162600	133385230	16770	16770	16770	16770	0
148	20241017	162500	133385230	16770	16770	16770	16770	0
149	20241017	162400	133385230	16770	16770	16770	16770	0
150	20241017	162300	133385230	16770	16770	16770	16770	0
151	20241017	162200	133385230	16770	16770	16770	16770	0
152	20241017	162100	133385230	16770	16770	16770	16770	56
153	20241017	162000	133385230	16770	16770	16770	16770	0
154	20241017	161900	133385230	16770	16770	16770	16770	0
155	20241017	161800	133385230	16770	16770	16770	16770	0
156	20241017	161700	133385230	16770	16770	16770	16770	0
157	20241017	161600	133385230	16770	16770	16770	16770	0
158	20241017	161500	133385230	16770	16770	16770	16770	0
159	20241017	161400	133385230	16770	16770	16770	16770	0
160	20241017	161300	133385230	16770	16770	16770	16770	0
161	20241017	161200	133385230	16770	16770	16770	16770	0
162	20241017	161100	133385230	16770	16770	16770	16770	0
163	20241017	161000	133385230	16770	16770	16770	16770	0
164	20241017	160900	133385230	16770	16770	16770	16770	0
165	20241017	160800	133385230	16770	16770	16770	16770	0
166	20241017	160700	133385230	16770	16770	16770	16770	0
167	20241017	160600	133385230	16770	16770	16770	16770	0
168	20241017	160500	133385230	16770	16770	16770	16770	0
169	20241017	160400	133385230	16770	16770	16770	16770	0
170	20241017	160300	133385230	16770	16770	16770	16770	0
171	20241017	160200	133385230	16770	16770	16770	16770	0
172	20241017	160100	133385230	16770	16770	16770	16770	0
173	20241017	160000	133385230	16770	16770	16770	16770	0
174	20241017	155900	133385230	16770	16770	16770	16770	0
175	20241017	155800	133385230	16770	16770	16770	16770	0
176	20241017	155700	133385230	16770	16770	16770	16770	0
177	20241017	155600	133385230	16770	16770	16770	16770	0
178	20241017	155500	133385230	16770	16770	16770	16770	0
179	20241017	155400	133385230	16770	16770	16770	16770	0
180	20241017	155300	133385230	16770	16770	16770	16770	0
181	20241017	155200	133385230	16770	16770	16770	16770	0
182	20241017	155100	133385230	16770	16770	16770	16770	56
183	20241017	155000	133385230	16770	16770	16770	16770	0
184	20241017	154900	133385230	16770	16770	16770	16770	0
185	20241017	154800	133385230	16770	16770	16770	16770	0
186	20241017	154700	133385230	16770	16770	16770	16770	0
187	20241017	154600	133385230	16770	16770	16770	16770	0
188	20241017	154500	133385230	16770	16770	16770	16770	0
189	20241017	154400	133385230	16770	16770	16770	16770	0
190	20241017	154300	133385230	16770	16770	16770	16770	0
191	20241017	154200	133385230	16770	16770	16770	16770	0
192	20241017	154100	133385230	16770	16770	16770	16770	0
193	20241017	154000	133385230	16770	16770	16770	16770	0
194	20241017	153900	133385230	16770	16770	16770	16770	0
195	20241017	153800	133385230	16770	16770	16770	16770	0
196	20241017	153700	133385230	16770	16770	16770	16770	0
197	20241017	153600	133385230	16770	16770	16770	16770	0
198	20241017	153500	133385230	16770	16770	16770	16770	0
199	20241017	153400	133385230	16770	16770	16770	16770	0
200	20241017	153300	133385230	16770	16770	16770	16770	0
201	20241017	153200	133385230	16770	16770	16770	16770	0
202	20241017	153100	133385230	16770	16770	16770	16770	0
203	20241017	153000	133385230	16770	16770	16770	16770	56
204	20241017	152900	132446110	16760	16760	16760	16760	0
205	20241017	152800	132446110	16760	16760	16760	16760	0
206	20241017	152700	132446110	16760	16760	16760	16760	0
207	20241017	152600	132446110	16760	16760	16760	16760	0
208	20241017	152500	132446110	16760	16760	16760	16760	0
209	20241017	152400	132446110	16760	16760	16760	16760	0
210	20241017	152300	132446110	16760	16760	16760	16760	0
211	20241017	152200	132446110	16760	16760	16760	16760	0
212	20241017	152100	132446110	16760	16760	16760	16760	0
213	20241017	152000	132446110	16760	16760	16760	16760	0
214	20241017	151900	132446110	16760	16770	16770	16750	823
215	20241017	151800	118644690	16770	16770	16770	16760	1200
216	20241017	151700	98520750	16770	16770	16770	16770	50
217	20241017	151600	97682250	16770	16770	16770	16770	0
218	20241017	151500	97682250	16770	16770	16770	16770	1
219	20241017	151400	97665480	16770	16770	16770	16770	1
220	20241017	151300	97648710	16770	16770	16770	16770	3
221	20241017	151200	97598400	16770	16770	16770	16770	2
222	20241017	151100	97564860	16770	16770	16770	16770	0
223	20241017	151000	97564860	16770	16760	16770	16760	135
224	20241017	150900	95301460	16770	16780	16780	16770	9
225	20241017	150800	95150520	16770	16780	16790	16770	12
226	20241017	150700	94949250	16790	16770	16790	16770	2
227	20241017	150600	94915690	16790	16770	16790	16770	2
228	20241017	150500	94882130	16790	16770	16790	16770	2
229	20241017	150400	94848570	16780	16780	16780	16780	0
230	20241017	150300	94848570	16780	16790	16790	16780	2
231	20241017	150200	94815000	16790	16770	16790	16770	17
232	20241017	150100	94529600	16790	16770	16790	16770	6
233	20241017	150000	94428880	16790	16770	16790	16770	3
234	20241017	145900	94378550	16760	16760	16760	16760	0
235	20241017	145800	94378550	16760	16760	16760	16760	11
236	20241017	145700	94194190	16790	16770	16790	16770	34
237	20241017	145600	93623990	16770	16770	16770	16770	0
238	20241017	145500	93623990	16770	16770	16770	16770	0
239	20241017	145400	93623990	16770	16770	16770	16770	2
240	20241017	145300	93590450	16770	16770	16770	16770	0
241	20241017	145200	93590450	16770	16770	16770	16770	2
242	20241017	145100	93556910	16770	16770	16770	16770	0
243	20241017	145000	93556910	16770	16770	16770	16770	0
244	20241017	144900	93556910	16770	16770	16770	16770	1
245	20241017	144800	93540140	16770	16770	16770	16750	60
246	20241017	144700	92534510	16770	16770	16770	16770	3
247	20241017	144600	92484200	16770	16770	16770	16770	1
248	20241017	144500	92467430	16770	16770	16770	16770	0
249	20241017	144400	92467430	16770	16770	16770	16770	2
250	20241017	144300	92433890	16780	16770	16780	16770	181
251	20241017	144200	89396730	16780	16780	16780	16770	81
252	20241017	144100	88038050	16780	16780	16780	16780	0
253	20241017	144000	88038050	16780	16780	16780	16780	0
254	20241017	143900	88038050	16780	16780	16780	16780	2
255	20241017	143800	88004490	16770	16780	16780	16770	2
256	20241017	143700	87970940	16770	16780	16780	16770	9
257	20241017	143600	87819960	16770	16780	16780	16770	8
258	20241017	143500	87685740	16780	16780	16780	16780	0
259	20241017	143400	87685740	16780	16760	16780	16760	2
260	20241017	143300	87652200	16760	16760	16760	16760	69
261	20241017	143200	86495760	16780	16780	16780	16780	0
262	20241017	143100	86495760	16780	16790	16790	16780	22
263	20241017	143000	86126580	16790	16790	16790	16790	0
264	20241017	142900	86126580	16790	16780	16790	16780	2
265	20241017	142800	86093010	16790	16780	16790	16780	2
266	20241017	142700	86059440	16790	16790	16790	16790	0
267	20241017	142600	86059440	16790	16780	16790	16780	2
268	20241017	142500	86025870	16790	16770	16790	16770	2
269	20241017	142400	85992310	16790	16770	16790	16770	8
270	20241017	142300	85858050	16790	16770	16790	16770	4
271	20241017	142200	85790930	16790	16770	16790	16770	6
272	20241017	142100	85690250	16790	16770	16790	16770	2
273	20241017	142000	85656690	16760	16770	16770	16760	50
274	20241017	141900	84818680	16790	16790	16790	16790	1
275	20241017	141800	84801890	16770	16770	16770	16770	1
276	20241017	141700	84785120	16790	16790	16790	16790	0
277	20241017	141600	84785120	16790	16770	16790	16770	2
278	20241017	141500	84751560	16790	16790	16790	16790	0
279	20241017	141400	84751560	16790	16790	16790	16790	0
280	20241017	141300	84751560	16790	16770	16790	16770	2
281	20241017	141200	84718000	16790	16780	16790	16770	32
282	20241017	141100	84180840	16760	16760	16780	16760	9
283	20241017	141000	84029900	16780	16770	16780	16750	101
284	20241017	140900	82337920	16780	16780	16780	16780	1
285	20241017	140800	82321140	16780	16780	16780	16780	1
286	20241017	140700	82304360	16780	16780	16780	16780	0
287	20241017	140600	82304360	16780	16780	16780	16780	1
288	20241017	140500	82287580	16770	16770	16770	16770	0
289	20241017	140400	82287580	16770	16770	16770	16770	0
290	20241017	140300	82287580	16770	16770	16770	16770	1
291	20241017	140200	82270810	16770	16770	16770	16770	0
292	20241017	140100	82270810	16770	16770	16770	16770	1
293	20241017	140000	82254040	16770	16760	16780	16760	9
294	20241017	135900	82103110	16780	16780	16780	16760	152
295	20241017	135800	79555270	16790	16790	16790	16790	1
296	20241017	135700	79538480	16780	16780	16780	16780	0
297	20241017	135600	79538480	16780	16780	16780	16780	10
298	20241017	135500	79370680	16790	16790	16790	16790	2
299	20241017	135400	79337100	16790	16790	16790	16790	2
300	20241017	135300	79303520	16790	16790	16790	16790	1
301	20241017	135200	79286730	16790	16790	16790	16790	0
302	20241017	135100	79286730	16790	16790	16790	16790	0
303	20241017	135000	79286730	16790	16790	16790	16790	2
304	20241017	134900	79253150	16790	16790	16790	16790	0
305	20241017	134800	79253150	16790	16790	16790	16790	1
306	20241017	134700	79236360	16790	16790	16790	16790	0
307	20241017	134600	79236360	16790	16790	16790	16790	60
308	20241017	134500	78228960	16790	16790	16790	16790	1
309	20241017	134400	78212170	16790	16790	16790	16790	0
310	20241017	134300	78212170	16790	16790	16790	16790	2
311	20241017	134200	78178590	16790	16790	16790	16790	10
312	20241017	134100	78010690	16790	16790	16790	16790	0
313	20241017	134000	78010690	16790	16790	16790	16790	1
314	20241017	133900	77993900	16790	16790	16790	16790	0
315	20241017	133800	77993900	16790	16790	16790	16790	0
316	20241017	133700	77993900	16790	16790	16790	16790	1
317	20241017	133600	77977110	16790	16790	16790	16790	0
318	20241017	133500	77977110	16790	16790	16790	16790	27
319	20241017	133400	77523780	16780	16780	16780	16780	0
320	20241017	133300	77523780	16780	16780	16780	16780	0
321	20241017	133200	77523780	16780	16780	16780	16780	1
322	20241017	133100	77507000	16790	16790	16790	16790	0
323	20241017	133000	77507000	16790	16790	16790	16790	0
324	20241017	132900	77507000	16790	16790	16790	16790	0
325	20241017	132800	77507000	16790	16780	16790	16780	2
326	20241017	132700	77473430	16790	16790	16790	16790	0
327	20241017	132600	77473430	16790	16790	16790	16790	0
328	20241017	132500	77473430	16790	16790	16790	16790	0
329	20241017	132400	77473430	16790	16790	16790	16790	0
330	20241017	132300	77473430	16790	16790	16790	16790	0
331	20241017	132200	77473430	16790	16790	16790	16790	0
332	20241017	132100	77473430	16790	16790	16790	16790	0
333	20241017	132000	77473430	16790	16790	16790	16790	0
334	20241017	131900	77473430	16790	16790	16790	16790	0
335	20241017	131800	77473430	16790	16790	16790	16790	0
336	20241017	131700	77473430	16790	16790	16790	16790	0
337	20241017	131600	77473430	16790	16780	16790	16780	2
338	20241017	131500	77439860	16790	16780	16790	16780	2
339	20241017	131400	77406290	16790	16790	16790	16790	0
340	20241017	131300	77406290	16790	16790	16790	16790	0
341	20241017	131200	77406290	16790	16790	16790	16790	0
342	20241017	131100	77406290	16790	16790	16790	16780	3
343	20241017	131000	77355930	16780	16780	16780	16780	1
344	20241017	130900	77339150	16790	16790	16790	16790	0
345	20241017	130800	77339150	16790	16790	16790	16790	1
346	20241017	130700	77322360	16780	16780	16780	16780	0
347	20241017	130600	77322360	16780	16780	16780	16780	0
348	20241017	130500	77322360	16780	16780	16780	16780	0
349	20241017	130400	77322360	16780	16780	16780	16780	0
350	20241017	130300	77322360	16780	16780	16780	16780	0
351	20241017	130200	77322360	16780	16780	16780	16780	0
352	20241017	130100	77322360	16780	16780	16780	16780	0
353	20241017	130000	77322360	16780	16790	16790	16780	3
354	20241017	125900	77272000	16780	16780	16780	16780	130
355	20241017	125800	75090600	16780	16780	16780	16780	0
356	20241017	125700	75090600	16780	16780	16780	16780	2
357	20241017	125600	75057040	16780	16780	16780	16780	0
358	20241017	125500	75057040	16780	16780	16780	16780	0
359	20241017	125400	75057040	16780	16780	16780	16780	0
360	20241017	125300	75057040	16780	16780	16780	16780	0
361	20241017	125200	75057040	16780	16770	16780	16770	11
362	20241017	125100	74872520	16780	16770	16780	16770	6
363	20241017	125000	74771880	16780	16770	16780	16770	9
364	20241017	124900	74620920	16780	16770	16780	16770	2
365	20241017	124800	74587370	16780	16770	16780	16770	3
366	20241017	124700	74537040	16780	16770	16780	16770	4
367	20241017	124600	74469940	16770	16770	16770	16770	0
368	20241017	124500	74469940	16770	16770	16770	16770	1
369	20241017	124400	74453170	16770	16770	16770	16770	2
370	20241017	124300	74419630	16780	16770	16780	16770	10
371	20241017	124200	74251840	16780	16780	16780	16780	0
372	20241017	124100	74251840	16780	16770	16780	16770	8
373	20241017	124000	74117610	16780	16770	16780	16770	4
374	20241017	123900	74050510	16780	16770	16780	16760	91
375	20241017	123800	72524840	16770	16770	16770	16770	10
376	20241017	123700	72357140	16770	16770	16770	16770	0
377	20241017	123600	72357140	16770	16780	16780	16770	88
378	20241017	123500	70881350	16780	16780	16780	16780	0
379	20241017	123400	70881350	16780	16780	16780	16780	0
380	20241017	123300	70881350	16780	16780	16780	16780	0
381	20241017	123200	70881350	16780	16780	16780	16780	0
382	20241017	123100	70881350	16780	16780	16780	16780	0
383	20241017	123000	70881350	16780	16780	16780	16780	28
384	20241017	122900	70411510	16780	16780	16780	16780	1
385	20241017	122800	70394730	16780	16780	16780	16780	2
386	20241017	122700	70361170	16780	16780	16780	16780	0
387	20241017	122600	70361170	16780	16780	16780	16780	0
388	20241017	122500	70361170	16780	16780	16780	16780	0
389	20241017	122400	70361170	16780	16780	16780	16780	0
390	20241017	122300	70361170	16780	16780	16780	16780	0
391	20241017	122200	70361170	16780	16780	16780	16780	0
392	20241017	122100	70361170	16780	16780	16780	16780	0
393	20241017	122000	70361170	16780	16780	16780	16780	19
394	20241017	121900	70042350	16790	16790	16790	16790	0
395	20241017	121800	70042350	16790	16790	16790	16790	10
396	20241017	121700	69874450	16790	16790	16790	16790	0
397	20241017	121600	69874450	16790	16790	16790	16790	1
398	20241017	121500	69857660	16780	16780	16780	16780	40
399	20241017	121400	69186460	16790	16790	16790	16790	0
400	20241017	121300	69186460	16790	16790	16790	16790	0
401	20241017	121200	69186460	16790	16790	16790	16790	37
402	20241017	121100	68565230	16800	16800	16800	16800	0
403	20241017	121000	68565230	16800	16800	16800	16800	0
404	20241017	120900	68565230	16800	16800	16800	16800	0
405	20241017	120800	68565230	16800	16800	16800	16800	0
406	20241017	120700	68565230	16800	16800	16800	16800	1
407	20241017	120600	68548430	16800	16800	16800	16800	0
408	20241017	120500	68548430	16800	16800	16800	16800	0
409	20241017	120400	68548430	16800	16800	16800	16800	1
410	20241017	120300	68531630	16800	16800	16800	16800	0
411	20241017	120200	68531630	16800	16800	16800	16800	0
412	20241017	120100	68531630	16800	16800	16800	16800	0
413	20241017	120000	68531630	16800	16800	16800	16800	7
414	20241017	115900	68414030	16790	16790	16790	16790	0
415	20241017	115800	68414030	16790	16790	16790	16790	0
416	20241017	115700	68414030	16790	16790	16790	16790	1
417	20241017	115600	68397240	16800	16800	16800	16800	6
418	20241017	115500	68296440	16800	16800	16800	16800	5
419	20241017	115400	68212440	16800	16800	16800	16800	0
420	20241017	115300	68212440	16800	16800	16800	16800	0
421	20241017	115200	68212440	16800	16800	16800	16800	0
422	20241017	115100	68212440	16800	16800	16800	16800	0
423	20241017	115000	68212440	16800	16800	16800	16800	0
424	20241017	114900	68212440	16800	16800	16800	16800	0
425	20241017	114800	68212440	16800	16800	16800	16800	0
426	20241017	114700	68212440	16800	16810	16810	16800	7
427	20241017	114600	68094790	16810	16810	16810	16810	0
428	20241017	114500	68094790	16810	16810	16810	16810	0
429	20241017	114400	68094790	16810	16820	16820	16810	10
430	20241017	114300	67926660	16850	16850	16850	16850	0
431	20241017	114200	67926660	16850	16850	16850	16850	0
432	20241017	114100	67926660	16850	16850	16850	16850	0
433	20241017	114000	67926660	16850	16850	16850	16850	0
434	20241017	113900	67926660	16850	16850	16850	16850	0
435	20241017	113800	67926660	16850	16850	16850	16850	0
436	20241017	113700	67926660	16850	16850	16850	16850	2
437	20241017	113600	67892960	16860	16860	16860	16860	0
438	20241017	113500	67892960	16860	16860	16860	16860	1
439	20241017	113400	67876100	16860	16860	16860	16860	1
440	20241017	113300	67859240	16870	16870	16870	16870	1
441	20241017	113200	67842370	16850	16900	16900	16830	20
442	20241017	113100	67504660	16820	16820	16820	16820	0
443	20241017	113000	67504660	16820	16820	16820	16820	0
444	20241017	112900	67504660	16820	16820	16820	16820	3
445	20241017	112800	67454200	16830	16830	16830	16830	0
446	20241017	112700	67454200	16830	16830	16830	16830	2
447	20241017	112600	67420540	16830	16830	16830	16830	2
448	20241017	112500	67386880	16830	16810	16830	16810	2
449	20241017	112400	67353240	16810	16800	16810	16800	396
450	20241017	112300	60700410	16800	16800	16800	16800	0
451	20241017	112200	60700410	16800	16800	16800	16800	2
452	20241017	112100	60666810	16790	16790	16790	16790	0
453	20241017	112000	60666810	16790	16790	16790	16790	0
454	20241017	111900	60666810	16790	16790	16790	16790	0
455	20241017	111800	60666810	16790	16790	16790	16790	0
456	20241017	111700	60666810	16790	16790	16790	16790	5
457	20241017	111600	60582860	16800	16800	16800	16800	1
458	20241017	111500	60566060	16790	16790	16790	16790	0
459	20241017	111400	60566060	16790	16790	16790	16790	0
460	20241017	111300	60566060	16790	16790	16790	16790	0
461	20241017	111200	60566060	16790	16790	16790	16790	2
462	20241017	111100	60532480	16790	16790	16790	16790	0
463	20241017	111000	60532480	16790	16790	16790	16790	0
464	20241017	110900	60532480	16790	16790	16790	16790	0
465	20241017	110800	60532480	16790	16790	16790	16790	0
466	20241017	110700	60532480	16790	16790	16790	16790	4
467	20241017	110600	60465320	16780	16780	16780	16780	0
468	20241017	110500	60465320	16780	16780	16780	16780	0
469	20241017	110400	60465320	16780	16780	16780	16780	0
470	20241017	110300	60465320	16780	16780	16780	16780	0
471	20241017	110200	60465320	16780	16780	16780	16780	0
472	20241017	110100	60465320	16780	16780	16780	16780	5
473	20241017	110000	60381420	16770	16790	16790	16770	101
474	20241017	105900	58686960	16790	16790	16790	16790	1
475	20241017	105800	58670170	16790	16780	16790	16780	44
476	20241017	105700	57931440	16780	16780	16780	16770	240
477	20241017	105600	53904620	16770	16770	16770	16770	0
478	20241017	105500	53904620	16770	16770	16770	16770	0
479	20241017	105400	53904620	16770	16770	16770	16770	0
480	20241017	105300	53904620	16770	16770	16770	16770	1
481	20241017	105200	53887850	16770	16780	16780	16770	64
482	20241017	105100	52814260	16790	16790	16790	16790	555
483	20241017	105000	43495810	16790	16790	16790	16790	0
484	20241017	104900	43495810	16790	16790	16790	16790	0
485	20241017	104800	43495810	16790	16790	16790	16790	0
486	20241017	104700	43495810	16790	16790	16790	16790	63
487	20241017	104600	42438040	16800	16800	16800	16800	0
488	20241017	104500	42438040	16800	16800	16800	16800	0
489	20241017	104400	42438040	16800	16800	16800	16800	6
490	20241017	104300	42337240	16800	16800	16800	16800	0
491	20241017	104200	42337240	16800	16800	16800	16800	0
492	20241017	104100	42337240	16800	16800	16800	16800	0
493	20241017	104000	42337240	16800	16800	16800	16800	0
494	20241017	103900	42337240	16800	16800	16800	16800	10
495	20241017	103800	42169240	16800	16800	16800	16800	1
496	20241017	103700	42152440	16800	16800	16800	16800	0
497	20241017	103600	42152440	16800	16800	16800	16800	0
498	20241017	103500	42152440	16800	16800	16800	16800	0
499	20241017	103400	42152440	16800	16800	16800	16800	0
500	20241017	103300	42152440	16800	16800	16800	16800	0
501	20241017	103200	42152440	16800	16800	16800	16800	1
502	20241017	103100	42135640	16800	16800	16800	16800	0
503	20241017	103000	42135640	16800	16800	16800	16800	11
504	20241017	102900	41950840	16800	16800	16800	16800	0
505	20241017	102800	41950840	16800	16800	16800	16800	6
506	20241017	102700	41850040	16800	16800	16800	16800	9
507	20241017	102600	41698840	16800	16800	16800	16800	0
508	20241017	102500	41698840	16800	16800	16800	16800	0
509	20241017	102400	41698840	16800	16800	16800	16800	0
510	20241017	102300	41698840	16800	16800	16800	16800	0
511	20241017	102200	41698840	16800	16800	16800	16800	0
512	20241017	102100	41698840	16800	16800	16800	16800	0
513	20241017	102000	41698840	16800	16800	16800	16800	0
514	20241017	101900	41698840	16800	16820	16820	16800	307
515	20241017	101800	36538680	16830	16830	16830	16830	0
516	20241017	101700	36538680	16830	16830	16830	16830	0
517	20241017	101600	36538680	16830	16830	16830	16830	0
518	20241017	101500	36538680	16830	16830	16830	16830	8
519	20241017	101400	36404040	16830	16830	16830	16830	0
520	20241017	101300	36404040	16830	16830	16830	16830	0
521	20241017	101200	36404040	16830	16830	16830	16830	1
522	20241017	101100	36387210	16830	16830	16830	16830	1
523	20241017	101000	36370380	16830	16830	16830	16830	0
524	20241017	100900	36370380	16830	16830	16830	16830	1
525	20241017	100800	36353550	16830	16830	16830	16830	1
526	20241017	100700	36336720	16830	16830	16830	16830	0
527	20241017	100600	36336720	16830	16850	16850	16830	94
528	20241017	100500	34754390	16850	16850	16850	16850	3
529	20241017	100400	34703840	16850	16840	16850	16840	4
530	20241017	100300	34636450	16850	16850	16850	16850	1
531	20241017	100200	34619600	16850	16850	16850	16850	1
532	20241017	100100	34602750	16840	16870	16870	16840	600
533	20241017	100000	24496150	16880	16880	16880	16880	0
534	20241017	095900	24496150	16880	16880	16880	16880	0
535	20241017	095800	24496150	16880	16880	16880	16880	1
536	20241017	095700	24479270	16880	16880	16880	16880	3
537	20241017	095600	24428630	16880	16880	16880	16880	0
538	20241017	095500	24428630	16880	16890	16890	16880	57
539	20241017	095400	23466340	16890	16890	16890	16890	1
540	20241017	095300	23449450	16890	16940	16940	16890	875
541	20241017	095200	8665200	16940	16930	16940	16930	6
542	20241017	095100	8563600	16930	16930	16930	16930	16
543	20241017	095000	8292720	16920	16920	16920	16920	0
544	20241017	094900	8292720	16920	16920	16920	16920	8
545	20241017	094800	8157360	16900	16900	16900	16900	5
546	20241017	094700	8072860	16900	16900	16900	16900	5
547	20241017	094600	7988360	16890	16890	16890	16890	243
548	20241017	094500	3884090	16890	16890	16890	16890	151
549	20241017	094400	1333700	16890	16890	16890	16890	1
550	20241017	094300	1316810	16890	16890	16890	16890	0
551	20241017	094200	1316810	16890	16890	16890	16890	0
552	20241017	094100	1316810	16890	16890	16890	16890	0
553	20241017	094000	1316810	16890	16890	16890	16890	0
554	20241017	093900	1316810	16890	16890	16890	16890	0
555	20241017	093800	1316810	16890	16890	16890	16890	0
556	20241017	093700	1316810	16890	16890	16890	16890	0
557	20241017	093600	1316810	16890	16890	16890	16890	0
558	20241017	093500	1316810	16890	16890	16890	16890	0
559	20241017	093400	1316810	16890	16890	16890	16890	2
560	20241017	093300	1283030	16900	16910	16910	16890	13
561	20241017	093200	1063420	16920	16890	16920	16890	23
562	20241017	093100	674910	16890	16890	16890	16890	4
563	20241017	093000	607350	16890	16890	16890	16890	0
564	20241017	092900	607350	16890	16890	16890	16890	1
565	20241017	092800	590460	16890	16890	16890	16890	0
566	20241017	092700	590460	16890	16890	16890	16890	1
567	20241017	092600	573570	16890	16890	16890	16890	1
568	20241017	092500	556680	16890	16890	16890	16890	0
569	20241017	092400	556680	16890	16890	16890	16890	0
570	20241017	092300	556680	16890	16890	16890	16890	1
571	20241017	092200	539790	16920	16920	16920	16920	0
572	20241017	092100	539790	16920	16900	16920	16900	11
573	20241017	092000	353870	16920	16920	16920	16920	0
574	20241017	091900	353870	16920	16920	16920	16920	0
575	20241017	091800	353870	16920	16920	16920	16920	0
576	20241017	091700	353870	16920	16920	16920	16920	0
577	20241017	091600	353870	16920	16920	16920	16920	1
578	20241017	091500	336950	16880	16880	16880	16880	1
579	20241017	091400	320070	16830	16830	16830	16830	0
580	20241017	091300	320070	16830	16830	16830	16830	0
581	20241017	091200	320070	16830	16830	16830	16830	0
582	20241017	091100	320070	16830	16830	16830	16830	0
583	20241017	091000	320070	16830	16830	16830	16830	0
584	20241017	090900	320070	16830	16830	16830	16830	0
585	20241017	090800	320070	16830	16830	16830	16830	0
586	20241017	090700	320070	16830	16830	16830	16830	0
587	20241017	090600	320070	16830	16830	16830	16830	0
588	20241017	090500	320070	16830	16830	16830	16830	0
589	20241017	090400	320070	16830	16830	16830	16830	0
590	20241017	090300	320070	16830	16830	16830	16830	0
591	20241017	090200	320070	16830	16830	16830	16830	0
592	20241017	090100	320070	16830	16840	16840	16830	17
593	20241017	090000	33840	16920	16920	16920	16920	2