KissMeData/055490/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	193900	229796490	16830	16830	16830	16830	102
3	20241022	193800	229796490	16830	16830	16830	16830	0
4	20241022	193700	229796490	16830	16830	16830	16830	0
5	20241022	193600	229796490	16830	16830	16830	16830	0
6	20241022	193500	229796490	16830	16830	16830	16830	0
7	20241022	193400	229796490	16830	16830	16830	16830	0
8	20241022	193300	229796490	16830	16830	16830	16830	0
9	20241022	193200	229796490	16830	16830	16830	16830	0
10	20241022	193100	229796490	16830	16830	16830	16830	0
11	20241022	193000	229796490	16830	16830	16830	16830	0
12	20241022	192900	229796490	16830	16830	16830	16830	0
13	20241022	192800	229796490	16830	16830	16830	16830	0
14	20241022	192700	229796490	16830	16830	16830	16830	0
15	20241022	192600	229796490	16830	16830	16830	16830	0
16	20241022	192500	229796490	16830	16830	16830	16830	0
17	20241022	192400	229796490	16830	16830	16830	16830	0
18	20241022	192300	229796490	16830	16830	16830	16830	0
19	20241022	192200	229796490	16830	16830	16830	16830	0
20	20241022	192100	229796490	16830	16830	16830	16830	0
21	20241022	192000	229796490	16830	16830	16830	16830	0
22	20241022	191900	229796490	16830	16830	16830	16830	0
23	20241022	191800	229796490	16830	16830	16830	16830	0
24	20241022	191700	229796490	16830	16830	16830	16830	0
25	20241022	191600	229796490	16830	16830	16830	16830	0
26	20241022	191500	229796490	16830	16830	16830	16830	0
27	20241022	191400	229796490	16830	16830	16830	16830	0
28	20241022	191300	229796490	16830	16830	16830	16830	0
29	20241022	191200	229796490	16830	16830	16830	16830	0
30	20241022	191100	229796490	16830	16830	16830	16830	0
31	20241022	191000	229796490	16830	16830	16830	16830	0
32	20241022	190900	229796490	16830	16830	16830	16830	102
33	20241022	190800	229796490	16830	16830	16830	16830	0
34	20241022	190700	229796490	16830	16830	16830	16830	0
35	20241022	190600	229796490	16830	16830	16830	16830	0
36	20241022	190500	229796490	16830	16830	16830	16830	0
37	20241022	190400	229796490	16830	16830	16830	16830	0
38	20241022	190300	229796490	16830	16830	16830	16830	0
39	20241022	190200	229796490	16830	16830	16830	16830	0
40	20241022	190100	229796490	16830	16830	16830	16830	0
41	20241022	190000	229796490	16830	16830	16830	16830	0
42	20241022	185900	229796490	16830	16830	16830	16830	0
43	20241022	185800	229796490	16830	16830	16830	16830	0
44	20241022	185700	229796490	16830	16830	16830	16830	0
45	20241022	185600	229796490	16830	16830	16830	16830	0
46	20241022	185500	229796490	16830	16830	16830	16830	0
47	20241022	185400	229796490	16830	16830	16830	16830	0
48	20241022	185300	229796490	16830	16830	16830	16830	0
49	20241022	185200	229796490	16830	16830	16830	16830	0
50	20241022	185100	229796490	16830	16830	16830	16830	0
51	20241022	185000	229796490	16830	16830	16830	16830	0
52	20241022	184900	229796490	16830	16830	16830	16830	0
53	20241022	184800	229796490	16830	16830	16830	16830	0
54	20241022	184700	229796490	16830	16830	16830	16830	0
55	20241022	184600	229796490	16830	16830	16830	16830	0
56	20241022	184500	229796490	16830	16830	16830	16830	0
57	20241022	184400	229796490	16830	16830	16830	16830	0
58	20241022	184300	229796490	16830	16830	16830	16830	0
59	20241022	184200	229796490	16830	16830	16830	16830	0
60	20241022	184100	229796490	16830	16830	16830	16830	0
61	20241022	184000	229796490	16830	16830	16830	16830	0
62	20241022	183900	229796490	16830	16830	16830	16830	102
63	20241022	183800	229796490	16830	16830	16830	16830	0
64	20241022	183700	229796490	16830	16830	16830	16830	0
65	20241022	183600	229796490	16830	16830	16830	16830	0
66	20241022	183500	229796490	16830	16830	16830	16830	0
67	20241022	183400	229796490	16830	16830	16830	16830	0
68	20241022	183300	229796490	16830	16830	16830	16830	0
69	20241022	183200	229796490	16830	16830	16830	16830	0
70	20241022	183100	229796490	16830	16830	16830	16830	0
71	20241022	183000	229796490	16830	16830	16830	16830	0
72	20241022	182900	229796490	16830	16830	16830	16830	0
73	20241022	182800	229796490	16830	16830	16830	16830	0
74	20241022	182700	229796490	16830	16830	16830	16830	0
75	20241022	182600	229796490	16830	16830	16830	16830	0
76	20241022	182500	229796490	16830	16830	16830	16830	0
77	20241022	182400	229796490	16830	16830	16830	16830	0
78	20241022	182300	229796490	16830	16830	16830	16830	0
79	20241022	182200	229796490	16830	16830	16830	16830	0
80	20241022	182100	229796490	16830	16830	16830	16830	0
81	20241022	182000	229796490	16830	16830	16830	16830	0
82	20241022	181900	229796490	16830	16830	16830	16830	0
83	20241022	181800	229796490	16830	16830	16830	16830	0
84	20241022	181700	229796490	16830	16830	16830	16830	0
85	20241022	181600	229796490	16830	16830	16830	16830	0
86	20241022	181500	229796490	16830	16830	16830	16830	0
87	20241022	181400	229796490	16830	16830	16830	16830	0
88	20241022	181300	229796490	16830	16830	16830	16830	0
89	20241022	181200	229796490	16830	16830	16830	16830	0
90	20241022	181100	229796490	16830	16830	16830	16830	0
91	20241022	181000	229796490	16830	16830	16830	16830	0
92	20241022	180900	229796490	16830	16830	16830	16830	102
93	20241022	180800	229796490	16830	16830	16830	16830	0
94	20241022	180700	229796490	16830	16830	16830	16830	0
95	20241022	180600	229796490	16830	16830	16830	16830	0
96	20241022	180500	229796490	16830	16830	16830	16830	0
97	20241022	180400	229796490	16830	16830	16830	16830	0
98	20241022	180300	229796490	16830	16830	16830	16830	0
99	20241022	180200	229796490	16830	16830	16830	16830	0
100	20241022	180100	229796490	16830	16830	16830	16830	0
101	20241022	180000	229796490	16830	16830	16830	16830	0
102	20241022	175900	229796490	16830	16830	16830	16830	0
103	20241022	175800	229796490	16830	16830	16830	16830	0
104	20241022	175700	229796490	16830	16830	16830	16830	0
105	20241022	175600	229796490	16830	16830	16830	16830	0
106	20241022	175500	229796490	16830	16830	16830	16830	0
107	20241022	175400	229796490	16830	16830	16830	16830	0
108	20241022	175300	229796490	16830	16830	16830	16830	0
109	20241022	175200	229796490	16830	16830	16830	16830	0
110	20241022	175100	229796490	16830	16830	16830	16830	0
111	20241022	175000	229796490	16830	16830	16830	16830	0
112	20241022	174900	229796490	16830	16830	16830	16830	0
113	20241022	174800	229796490	16830	16830	16830	16830	0
114	20241022	174700	229796490	16830	16830	16830	16830	0
115	20241022	174600	229796490	16830	16830	16830	16830	0
116	20241022	174500	229796490	16830	16830	16830	16830	0
117	20241022	174400	229796490	16830	16830	16830	16830	0
118	20241022	174300	229796490	16830	16830	16830	16830	0
119	20241022	174200	229796490	16830	16830	16830	16830	0
120	20241022	174100	229796490	16830	16830	16830	16830	0
121	20241022	174000	229796490	16830	16830	16830	16830	0
122	20241022	173900	229796490	16830	16830	16830	16830	102
123	20241022	173800	229796490	16830	16830	16830	16830	0
124	20241022	173700	229796490	16830	16830	16830	16830	0
125	20241022	173600	229796490	16830	16830	16830	16830	0
126	20241022	173500	229796490	16830	16830	16830	16830	0
127	20241022	173400	229796490	16830	16830	16830	16830	0
128	20241022	173300	229796490	16830	16830	16830	16830	0
129	20241022	173200	229796490	16830	16830	16830	16830	0
130	20241022	173100	229796490	16830	16830	16830	16830	0
131	20241022	173000	229796490	16830	16830	16830	16830	0
132	20241022	172900	229796490	16830	16830	16830	16830	0
133	20241022	172800	229796490	16830	16830	16830	16830	0
134	20241022	172700	229796490	16830	16830	16830	16830	0
135	20241022	172600	229796490	16830	16830	16830	16830	0
136	20241022	172500	229796490	16830	16830	16830	16830	0
137	20241022	172400	229796490	16830	16830	16830	16830	0
138	20241022	172300	229796490	16830	16830	16830	16830	0
139	20241022	172200	229796490	16830	16830	16830	16830	0
140	20241022	172100	229796490	16830	16830	16830	16830	0
141	20241022	172000	229796490	16830	16830	16830	16830	0
142	20241022	171900	229796490	16830	16830	16830	16830	0
143	20241022	171800	229796490	16830	16830	16830	16830	0
144	20241022	171700	229796490	16830	16830	16830	16830	0
145	20241022	171600	229796490	16830	16830	16830	16830	0
146	20241022	171500	229796490	16830	16830	16830	16830	0
147	20241022	171400	229796490	16830	16830	16830	16830	0
148	20241022	171300	229796490	16830	16830	16830	16830	0
149	20241022	171200	229796490	16830	16830	16830	16830	0
150	20241022	171100	229796490	16830	16830	16830	16830	0
151	20241022	171000	229796490	16830	16830	16830	16830	0
152	20241022	170900	229796490	16830	16830	16830	16830	102
153	20241022	170800	229796490	16830	16830	16830	16830	0
154	20241022	170700	229796490	16830	16830	16830	16830	0
155	20241022	170600	229796490	16830	16830	16830	16830	0
156	20241022	170500	229796490	16830	16830	16830	16830	0
157	20241022	170400	229796490	16830	16830	16830	16830	0
158	20241022	170300	229796490	16830	16830	16830	16830	0
159	20241022	170200	229796490	16830	16830	16830	16830	0
160	20241022	170100	229796490	16830	16830	16830	16830	0
161	20241022	170000	229796490	16830	16830	16830	16830	0
162	20241022	165900	229796490	16830	16830	16830	16830	0
163	20241022	165800	229796490	16830	16830	16830	16830	0
164	20241022	165700	229796490	16830	16830	16830	16830	0
165	20241022	165600	229796490	16830	16830	16830	16830	0
166	20241022	165500	229796490	16830	16830	16830	16830	0
167	20241022	165400	229796490	16830	16830	16830	16830	0
168	20241022	165300	229796490	16830	16830	16830	16830	0
169	20241022	165200	229796490	16830	16830	16830	16830	0
170	20241022	165100	229796490	16830	16830	16830	16830	0
171	20241022	165000	229796490	16830	16830	16830	16830	0
172	20241022	164900	229796490	16830	16830	16830	16830	0
173	20241022	164800	229796490	16830	16830	16830	16830	0
174	20241022	164700	229796490	16830	16830	16830	16830	0
175	20241022	164600	229796490	16830	16830	16830	16830	0
176	20241022	164500	229796490	16830	16830	16830	16830	0
177	20241022	164400	229796490	16830	16830	16830	16830	0
178	20241022	164300	229796490	16830	16830	16830	16830	0
179	20241022	164200	229796490	16830	16830	16830	16830	0
180	20241022	164100	229796490	16830	16830	16830	16830	0
181	20241022	164000	229796490	16830	16830	16830	16830	0
182	20241022	163900	229796490	16830	16830	16830	16830	102
183	20241022	163800	229796490	16830	16830	16830	16830	0
184	20241022	163700	229796490	16830	16830	16830	16830	0
185	20241022	163600	229796490	16830	16830	16830	16830	0
186	20241022	163500	229796490	16830	16830	16830	16830	0
187	20241022	163400	229796490	16830	16830	16830	16830	0
188	20241022	163300	229796490	16830	16830	16830	16830	0
189	20241022	163200	229796490	16830	16830	16830	16830	0
190	20241022	163100	229796490	16830	16830	16830	16830	0
191	20241022	163000	229796490	16830	16830	16830	16830	0
192	20241022	162900	229796490	16830	16830	16830	16830	0
193	20241022	162800	229796490	16830	16830	16830	16830	0
194	20241022	162700	229796490	16830	16830	16830	16830	0
195	20241022	162600	229796490	16830	16830	16830	16830	0
196	20241022	162500	229796490	16830	16830	16830	16830	0
197	20241022	162400	229796490	16830	16830	16830	16830	0
198	20241022	162300	229796490	16830	16830	16830	16830	0
199	20241022	162200	229796490	16830	16830	16830	16830	0
200	20241022	162100	229796490	16830	16830	16830	16830	0
201	20241022	162000	229796490	16830	16830	16830	16830	0
202	20241022	161900	229796490	16830	16830	16830	16830	0
203	20241022	161800	229796490	16830	16830	16830	16830	0
204	20241022	161700	229796490	16830	16830	16830	16830	0
205	20241022	161600	229796490	16830	16830	16830	16830	0
206	20241022	161500	229796490	16830	16830	16830	16830	0
207	20241022	161400	229796490	16830	16830	16830	16830	0
208	20241022	161300	229796490	16830	16830	16830	16830	0
209	20241022	161200	229796490	16830	16830	16830	16830	0
210	20241022	161100	229796490	16830	16830	16830	16830	0
211	20241022	161000	229796490	16830	16830	16830	16830	0
212	20241022	160900	229796490	16830	16830	16830	16830	102
213	20241022	160800	229796490	16830	16830	16830	16830	0
214	20241022	160700	229796490	16830	16830	16830	16830	0
215	20241022	160600	229796490	16830	16830	16830	16830	0
216	20241022	160500	229796490	16830	16830	16830	16830	0
217	20241022	160400	229796490	16830	16830	16830	16830	0
218	20241022	160300	229796490	16830	16830	16830	16830	0
219	20241022	160200	229796490	16830	16830	16830	16830	0
220	20241022	160100	229796490	16830	16830	16830	16830	0
221	20241022	160000	229796490	16830	16830	16830	16830	0
222	20241022	155900	229796490	16830	16830	16830	16830	0
223	20241022	155800	229796490	16830	16830	16830	16830	0
224	20241022	155700	229796490	16830	16830	16830	16830	0
225	20241022	155600	229796490	16830	16830	16830	16830	0
226	20241022	155500	229796490	16830	16830	16830	16830	0
227	20241022	155400	229796490	16830	16830	16830	16830	0
228	20241022	155300	229796490	16830	16830	16830	16830	0
229	20241022	155200	229796490	16830	16830	16830	16830	0
230	20241022	155100	229796490	16830	16830	16830	16830	0
231	20241022	155000	229796490	16830	16830	16830	16830	0
232	20241022	154900	229796490	16830	16830	16830	16830	0
233	20241022	154800	229796490	16830	16830	16830	16830	0
234	20241022	154700	229796490	16830	16830	16830	16830	0
235	20241022	154600	229796490	16830	16830	16830	16830	0
236	20241022	154500	229796490	16830	16830	16830	16830	0
237	20241022	154400	229796490	16830	16830	16830	16830	0
238	20241022	154300	229796490	16830	16830	16830	16830	0
239	20241022	154200	229796490	16830	16830	16830	16830	0
240	20241022	154100	229796490	16830	16830	16830	16830	0
241	20241022	154000	229796490	16830	16830	16830	16830	0
242	20241022	153900	229796490	16830	16830	16830	16830	102
243	20241022	153800	229796490	16830	16830	16830	16830	0
244	20241022	153700	229796490	16830	16830	16830	16830	0
245	20241022	153600	229796490	16830	16830	16830	16830	0
246	20241022	153500	229796490	16830	16830	16830	16830	0
247	20241022	153400	229796490	16830	16830	16830	16830	0
248	20241022	153300	229796490	16830	16830	16830	16830	0
249	20241022	153200	229796490	16830	16830	16830	16830	0
250	20241022	153100	229796490	16830	16830	16830	16830	0
251	20241022	153000	229796490	16830	16830	16830	16830	102
252	20241022	152900	228079830	16840	16840	16840	16840	0
253	20241022	152800	228079830	16840	16840	16840	16840	0
254	20241022	152700	228079830	16840	16840	16840	16840	0
255	20241022	152600	228079830	16840	16840	16840	16840	0
256	20241022	152500	228079830	16840	16840	16840	16840	0
257	20241022	152400	228079830	16840	16840	16840	16840	0
258	20241022	152300	228079830	16840	16840	16840	16840	0
259	20241022	152200	228079830	16840	16840	16840	16840	0
260	20241022	152100	228079830	16840	16840	16840	16840	0
261	20241022	152000	228079830	16840	16840	16840	16840	0
262	20241022	151900	228079830	16840	16840	16840	16840	12
263	20241022	151800	227877750	16840	16840	16840	16840	23
264	20241022	151700	227490430	16840	16840	16840	16840	66
265	20241022	151600	226378990	16840	16840	16840	16840	11
266	20241022	151500	226193750	16810	16810	16810	16810	0
267	20241022	151400	226193750	16810	16820	16820	16810	50
268	20241022	151300	225353230	16840	16840	16840	16840	0
269	20241022	151200	225353230	16840	16840	16840	16840	0
270	20241022	151100	225353230	16840	16840	16840	16840	10
271	20241022	151000	225184830	16810	16810	16810	16810	0
272	20241022	150900	225184830	16810	16810	16810	16810	0
273	20241022	150800	225184830	16810	16810	16810	16810	27
274	20241022	150700	224730960	16810	16810	16810	16810	0
275	20241022	150600	224730960	16810	16810	16810	16810	0
276	20241022	150500	224730960	16810	16810	16810	16810	0
277	20241022	150400	224730960	16810	16810	16810	16810	0
278	20241022	150300	224730960	16810	16810	16810	16810	5
279	20241022	150200	224646910	16800	16800	16800	16800	0
280	20241022	150100	224646910	16800	16800	16800	16800	3
281	20241022	150000	224596510	16800	16800	16800	16800	0
282	20241022	145900	224596510	16800	16800	16800	16800	0
283	20241022	145800	224596510	16800	16800	16800	16800	0
284	20241022	145700	224596510	16800	16800	16800	16800	0
285	20241022	145600	224596510	16800	16800	16800	16800	0
286	20241022	145500	224596510	16800	16800	16800	16800	2
287	20241022	145400	224562910	16810	16810	16810	16800	288
288	20241022	145300	219722830	16800	16800	16800	16800	0
289	20241022	145200	219722830	16800	16800	16800	16800	50
290	20241022	145100	218882830	16810	16810	16810	16810	0
291	20241022	145000	218882830	16810	16810	16810	16810	1
292	20241022	144900	218866020	16800	16800	16800	16800	0
293	20241022	144800	218866020	16800	16800	16800	16800	7
294	20241022	144700	218748420	16800	16800	16800	16800	0
295	20241022	144600	218748420	16800	16800	16800	16800	0
296	20241022	144500	218748420	16800	16800	16800	16800	0
297	20241022	144400	218748420	16800	16800	16800	16800	0
298	20241022	144300	218748420	16800	16810	16810	16800	2
299	20241022	144200	218714810	16850	16850	16850	16850	0
300	20241022	144100	218714810	16850	16850	16850	16850	0
301	20241022	144000	218714810	16850	16850	16850	16850	0
302	20241022	143900	218714810	16850	16850	16850	16850	0
303	20241022	143800	218714810	16850	16850	16850	16850	0
304	20241022	143700	218714810	16850	16850	16850	16850	0
305	20241022	143600	218714810	16850	16850	16850	16850	0
306	20241022	143500	218714810	16850	16850	16850	16850	0
307	20241022	143400	218714810	16850	16850	16850	16850	0
308	20241022	143300	218714810	16850	16850	16850	16850	0
309	20241022	143200	218714810	16850	16850	16850	16850	0
310	20241022	143100	218714810	16850	16850	16850	16850	0
311	20241022	143000	218714810	16850	16850	16850	16850	0
312	20241022	142900	218714810	16850	16850	16850	16850	0
313	20241022	142800	218714810	16850	16850	16850	16850	1
314	20241022	142700	218697960	16840	16840	16840	16840	1
315	20241022	142600	218681120	16800	16800	16800	16800	0
316	20241022	142500	218681120	16800	16800	16800	16800	0
317	20241022	142400	218681120	16800	16800	16800	16800	0
318	20241022	142300	218681120	16800	16800	16800	16800	50
319	20241022	142200	217841120	16790	16790	16790	16790	0
320	20241022	142100	217841120	16790	16790	16790	16790	0
321	20241022	142000	217841120	16790	16820	16820	16790	300
322	20241022	141900	212800810	16820	16820	16820	16820	0
323	20241022	141800	212800810	16820	16820	16820	16820	0
324	20241022	141700	212800810	16820	16820	16820	16820	1
325	20241022	141600	212783990	16880	16880	16880	16880	0
326	20241022	141500	212783990	16880	16840	16880	16840	30
327	20241022	141400	212277740	16850	16850	16850	16850	0
328	20241022	141300	212277740	16850	16850	16850	16850	0
329	20241022	141200	212277740	16850	16850	16850	16850	1
330	20241022	141100	212260890	16810	16810	16810	16810	0
331	20241022	141000	212260890	16810	16810	16810	16810	0
332	20241022	140900	212260890	16810	16810	16810	16810	0
333	20241022	140800	212260890	16810	16810	16810	16810	0
334	20241022	140700	212260890	16810	16810	16810	16810	0
335	20241022	140600	212260890	16810	16810	16810	16810	0
336	20241022	140500	212260890	16810	16810	16810	16810	0
337	20241022	140400	212260890	16810	16810	16810	16810	0
338	20241022	140300	212260890	16810	16810	16810	16810	0
339	20241022	140200	212260890	16810	16810	16810	16810	0
340	20241022	140100	212260890	16810	16810	16810	16810	0
341	20241022	140000	212260890	16810	16810	16810	16810	0
342	20241022	135900	212260890	16810	16810	16810	16810	0
343	20241022	135800	212260890	16810	16810	16810	16810	0
344	20241022	135700	212260890	16810	16810	16810	16810	0
345	20241022	135600	212260890	16810	16810	16810	16810	0
346	20241022	135500	212260890	16810	16810	16810	16810	0
347	20241022	135400	212260890	16810	16810	16810	16810	0
348	20241022	135300	212260890	16810	16810	16810	16810	0
349	20241022	135200	212260890	16810	16810	16810	16810	53
350	20241022	135100	211369960	16810	16810	16810	16810	0
351	20241022	135000	211369960	16810	16810	16810	16810	146
352	20241022	134900	208915700	16810	16810	16810	16810	0
353	20241022	134800	208915700	16810	16810	16810	16810	0
354	20241022	134700	208915700	16810	16810	16810	16810	0
355	20241022	134600	208915700	16810	16810	16810	16810	0
356	20241022	134500	208915700	16810	16810	16810	16810	0
357	20241022	134400	208915700	16810	16810	16810	16810	0
358	20241022	134300	208915700	16810	16810	16810	16810	0
359	20241022	134200	208915700	16810	16810	16810	16810	0
360	20241022	134100	208915700	16810	16810	16810	16810	0
361	20241022	134000	208915700	16810	16810	16810	16810	0
362	20241022	133900	208915700	16810	16810	16810	16810	37
363	20241022	133800	208293730	16820	16830	16830	16820	9
364	20241022	133700	208142290	16880	16880	16880	16880	0
365	20241022	133600	208142290	16880	16880	16880	16880	0
366	20241022	133500	208142290	16880	16880	16880	16880	0
367	20241022	133400	208142290	16880	16880	16880	16880	0
368	20241022	133300	208142290	16880	16880	16880	16880	0
369	20241022	133200	208142290	16880	16880	16880	16880	2
370	20241022	133100	208108530	16880	16820	16880	16800	124
371	20241022	133000	206019370	16820	16820	16820	16820	10
372	20241022	132900	205851170	16800	16800	16800	16800	20
373	20241022	132800	205515170	16800	16800	16800	16800	0
374	20241022	132700	205515170	16800	16800	16800	16800	0
375	20241022	132600	205515170	16800	16800	16800	16800	0
376	20241022	132500	205515170	16800	16800	16800	16800	0
377	20241022	132400	205515170	16800	16800	16800	16800	0
378	20241022	132300	205515170	16800	16800	16800	16800	0
379	20241022	132200	205515170	16800	16800	16800	16800	10
380	20241022	132100	205347170	16800	16800	16800	16800	1
381	20241022	132000	205330370	16760	16760	16760	16760	0
382	20241022	131900	205330370	16760	16760	16760	16760	1
383	20241022	131800	205313610	16750	16750	16750	16750	0
384	20241022	131700	205313610	16750	16750	16750	16750	0
385	20241022	131600	205313610	16750	16750	16750	16750	0
386	20241022	131500	205313610	16750	16750	16750	16750	0
387	20241022	131400	205313610	16750	16760	16760	16750	2
388	20241022	131300	205280100	16750	16750	16750	16750	0
389	20241022	131200	205280100	16750	16750	16750	16750	0
390	20241022	131100	205280100	16750	16750	16750	16750	0
391	20241022	131000	205280100	16750	16750	16750	16750	0
392	20241022	130900	205280100	16750	16750	16750	16750	0
393	20241022	130800	205280100	16750	16750	16750	16750	0
394	20241022	130700	205280100	16750	16750	16750	16750	0
395	20241022	130600	205280100	16750	16750	16750	16750	0
396	20241022	130500	205280100	16750	16750	16750	16750	0
397	20241022	130400	205280100	16750	16750	16750	16750	0
398	20241022	130300	205280100	16750	16750	16750	16750	0
399	20241022	130200	205280100	16750	16750	16750	16750	0
400	20241022	130100	205280100	16750	16750	16750	16750	2
401	20241022	130000	205246600	16750	16750	16750	16750	0
402	20241022	125900	205246600	16750	16750	16750	16750	0
403	20241022	125800	205246600	16750	16750	16750	16750	0
404	20241022	125700	205246600	16750	16750	16750	16750	0
405	20241022	125600	205246600	16750	16750	16750	16750	0
406	20241022	125500	205246600	16750	16750	16750	16750	0
407	20241022	125400	205246600	16750	16750	16750	16750	0
408	20241022	125300	205246600	16750	16750	16750	16750	0
409	20241022	125200	205246600	16750	16750	16750	16750	0
410	20241022	125100	205246600	16750	16750	16750	16750	0
411	20241022	125000	205246600	16750	16750	16750	16750	143
412	20241022	124900	202851350	16740	16740	16740	16740	0
413	20241022	124800	202851350	16740	16740	16740	16740	0
414	20241022	124700	202851350	16740	16740	16740	16740	0
415	20241022	124600	202851350	16740	16740	16740	16740	0
416	20241022	124500	202851350	16740	16740	16740	16740	0
417	20241022	124400	202851350	16740	16740	16740	16740	0
418	20241022	124300	202851350	16740	16740	16740	16740	0
419	20241022	124200	202851350	16740	16740	16740	16740	0
420	20241022	124100	202851350	16740	16740	16740	16740	100
421	20241022	124000	201177350	16730	16730	16730	16730	0
422	20241022	123900	201177350	16730	16730	16730	16730	0
423	20241022	123800	201177350	16730	16730	16730	16730	0
424	20241022	123700	201177350	16730	16730	16730	16730	0
425	20241022	123600	201177350	16730	16730	16730	16730	0
426	20241022	123500	201177350	16730	16730	16730	16730	0
427	20241022	123400	201177350	16730	16730	16730	16730	0
428	20241022	123300	201177350	16730	16730	16730	16730	0
429	20241022	123200	201177350	16730	16730	16730	16730	0
430	20241022	123100	201177350	16730	16730	16730	16730	0
431	20241022	123000	201177350	16730	16730	16730	16730	0
432	20241022	122900	201177350	16730	16730	16730	16730	0
433	20241022	122800	201177350	16730	16730	16730	16730	0
434	20241022	122700	201177350	16730	16730	16730	16730	0
435	20241022	122600	201177350	16730	16730	16730	16730	0
436	20241022	122500	201177350	16730	16730	16730	16730	0
437	20241022	122400	201177350	16730	16730	16730	16730	0
438	20241022	122300	201177350	16730	16730	16730	16730	0
439	20241022	122200	201177350	16730	16730	16730	16730	0
440	20241022	122100	201177350	16730	16730	16730	16730	0
441	20241022	122000	201177350	16730	16730	16730	16730	0
442	20241022	121900	201177350	16730	16730	16730	16730	2
443	20241022	121800	201143890	16730	16750	16750	16730	952
444	20241022	121700	185215200	16750	16750	16750	16750	0
445	20241022	121600	185215200	16750	16750	16750	16750	0
446	20241022	121500	185215200	16750	16750	16750	16750	1
447	20241022	121400	185198450	16760	16760	16760	16760	0
448	20241022	121300	185198450	16760	16760	16760	16760	1
449	20241022	121200	185181690	16750	16750	16750	16750	0
450	20241022	121100	185181690	16750	16750	16750	16750	0
451	20241022	121000	185181690	16750	16750	16750	16750	0
452	20241022	120900	185181690	16750	16780	16780	16750	32
453	20241022	120800	184645390	16780	16780	16780	16780	2
454	20241022	120700	184611830	16790	16790	16790	16790	4
455	20241022	120600	184544670	16820	16820	16820	16820	0
456	20241022	120500	184544670	16820	16820	16820	16820	100
457	20241022	120400	182862670	16800	16800	16800	16800	3
458	20241022	120300	182812270	16820	16820	16820	16820	0
459	20241022	120200	182812270	16820	16820	16820	16820	0
460	20241022	120100	182812270	16820	16820	16820	16820	0
461	20241022	120000	182812270	16820	16820	16820	16820	0
462	20241022	115900	182812270	16820	16820	16820	16820	0
463	20241022	115800	182812270	16820	16820	16820	16820	0
464	20241022	115700	182812270	16820	16820	16820	16820	3
465	20241022	115600	182761810	16800	16800	16800	16800	98
466	20241022	115500	181115410	16800	16770	16800	16770	12
467	20241022	115400	180913870	16730	16730	16730	16730	0
468	20241022	115300	180913870	16730	16730	16730	16730	0
469	20241022	115200	180913870	16730	16730	16730	16730	0
470	20241022	115100	180913870	16730	16730	16730	16730	1
471	20241022	115000	180897140	16730	16730	16730	16730	0
472	20241022	114900	180897140	16730	16730	16730	16730	0
473	20241022	114800	180897140	16730	16730	16730	16730	1
474	20241022	114700	180880410	16730	16730	16730	16730	0
475	20241022	114600	180880410	16730	16730	16730	16730	99
476	20241022	114500	179224140	16730	16730	16730	16730	1
477	20241022	114400	179207410	16730	16730	16730	16730	0
478	20241022	114300	179207410	16730	16730	16730	16730	299
479	20241022	114200	174205140	16730	16730	16730	16730	0
480	20241022	114100	174205140	16730	16730	16730	16730	1
481	20241022	114000	174188410	16720	16720	16720	16720	51
482	20241022	113900	173335690	16710	16710	16710	16710	0
483	20241022	113800	173335690	16710	16710	16710	16710	0
484	20241022	113700	173335690	16710	16710	16710	16710	84
485	20241022	113600	171932050	16710	16710	16710	16710	0
486	20241022	113500	171932050	16710	16710	16710	16710	0
487	20241022	113400	171932050	16710	16710	16710	16710	0
488	20241022	113300	171932050	16710	16710	16710	16710	50
489	20241022	113200	171096550	16700	16700	16700	16700	0
490	20241022	113100	171096550	16700	16700	16700	16700	0
491	20241022	113000	171096550	16700	16700	16700	16700	0
492	20241022	112900	171096550	16700	16700	16700	16700	100
493	20241022	112800	169426550	16700	16700	16700	16700	0
494	20241022	112700	169426550	16700	16710	16710	16700	150
495	20241022	112600	166921450	16700	16700	16700	16700	66
496	20241022	112500	165819250	16700	16700	16700	16700	0
497	20241022	112400	165819250	16700	16710	16710	16700	50
498	20241022	112300	164984150	16700	16700	16700	16700	20
499	20241022	112200	164650150	16700	16700	16700	16700	100
500	20241022	112100	162980150	16700	16700	16700	16700	1
501	20241022	112000	162963450	16700	16710	16710	16700	55
502	20241022	111900	162044940	16700	16710	16710	16700	89
503	20241022	111800	160558530	16710	16730	16730	16710	233
504	20241022	111700	156664640	16740	16730	16740	16730	10
505	20241022	111600	156497290	16730	16730	16730	16730	0
506	20241022	111500	156497290	16730	16730	16730	16730	30
507	20241022	111400	155995390	16730	16730	16730	16730	0
508	20241022	111300	155995390	16730	16740	16740	16730	314
509	20241022	111200	150741120	16800	16800	16800	16800	0
510	20241022	111100	150741120	16800	16800	16800	16800	0
511	20241022	111000	150741120	16800	16800	16800	16800	0
512	20241022	110900	150741120	16800	16740	16800	16740	3
513	20241022	110800	150690840	16800	16800	16800	16800	1
514	20241022	110700	150674040	16730	16730	16730	16730	0
515	20241022	110600	150674040	16730	16750	16750	16730	107
516	20241022	110500	148882350	16830	16830	16830	16830	0
517	20241022	110400	148882350	16830	16830	16830	16830	0
518	20241022	110300	148882350	16830	16830	16830	16830	0
519	20241022	110200	148882350	16830	16830	16830	16830	5
520	20241022	110100	148798200	16830	16830	16830	16830	1
521	20241022	110000	148781370	16740	16740	16740	16740	0
522	20241022	105900	148781370	16740	16740	16740	16740	4
523	20241022	105800	148714410	16740	16760	16760	16740	883
524	20241022	105700	133925430	16770	16770	16770	16770	201
525	20241022	105600	130554660	16780	16790	16790	16780	97
526	20241022	105500	128926960	16790	16790	16790	16790	1
527	20241022	105400	128910170	16830	16830	16830	16830	0
528	20241022	105300	128910170	16830	16830	16830	16830	0
529	20241022	105200	128910170	16830	16830	16830	16830	0
530	20241022	105100	128910170	16830	16830	16830	16830	0
531	20241022	105000	128910170	16830	16830	16830	16830	0
532	20241022	104900	128910170	16830	16820	16830	16820	18
533	20241022	104800	128607340	16780	16780	16780	16780	0
534	20241022	104700	128607340	16780	16780	16780	16780	0
535	20241022	104600	128607340	16780	16780	16780	16780	0
536	20241022	104500	128607340	16780	16780	16780	16780	19
537	20241022	104400	128288520	16760	16760	16760	16760	0
538	20241022	104300	128288520	16760	16760	16760	16760	0
539	20241022	104200	128288520	16760	16760	16760	16760	0
540	20241022	104100	128288520	16760	16760	16760	16760	0
541	20241022	104000	128288520	16760	16760	16760	16760	0
542	20241022	103900	128288520	16760	16760	16760	16760	0
543	20241022	103800	128288520	16760	16760	16760	16760	0
544	20241022	103700	128288520	16760	16760	16760	16760	0
545	20241022	103600	128288520	16760	16760	16760	16760	0
546	20241022	103500	128288520	16760	16760	16760	16760	0
547	20241022	103400	128288520	16760	16760	16760	16760	0
548	20241022	103300	128288520	16760	16760	16760	16760	0
549	20241022	103200	128288520	16760	16760	16760	16760	0
550	20241022	103100	128288520	16760	16760	16760	16760	0
551	20241022	103000	128288520	16760	16760	16760	16760	0
552	20241022	102900	128288520	16760	16760	16760	16760	137
553	20241022	102800	125992400	16760	16780	16780	16760	130
554	20241022	102700	123812980	16760	16760	16760	16760	0
555	20241022	102600	123812980	16760	16810	16810	16760	5
556	20241022	102500	123729110	16820	16820	16820	16820	0
557	20241022	102400	123729110	16820	16760	16820	16760	2
558	20241022	102300	123695530	16760	16760	16760	16760	0
559	20241022	102200	123695530	16760	16770	16770	16760	37
560	20241022	102100	123075360	16760	16760	16760	16760	0
561	20241022	102000	123075360	16760	16760	16760	16760	0
562	20241022	101900	123075360	16760	16760	16760	16760	5
563	20241022	101800	122991560	16760	16770	16770	16760	120
564	20241022	101700	120980250	16770	16800	16800	16770	101
565	20241022	101600	119283480	16770	16770	16770	16770	0
566	20241022	101500	119283480	16770	16770	16770	16770	0
567	20241022	101400	119283480	16770	16770	16770	16770	2
568	20241022	101300	119249940	16770	16770	16770	16770	20
569	20241022	101200	118914540	16770	16780	16810	16770	85
570	20241022	101100	117488960	16780	16780	16780	16780	0
571	20241022	101000	117488960	16780	16790	16790	16780	100
572	20241022	100900	115810710	16790	16790	16790	16790	1
573	20241022	100800	115793920	16800	16790	16800	16790	10
574	20241022	100700	115626010	16790	16780	16790	16780	2
575	20241022	100600	115592440	16770	16770	16770	16770	0
576	20241022	100500	115592440	16770	16770	16770	16770	0
577	20241022	100400	115592440	16770	16770	16770	16770	0
578	20241022	100300	115592440	16770	16770	16770	16770	14
579	20241022	100200	115357660	16770	16770	16770	16770	27
580	20241022	100100	114904870	16770	16770	16770	16770	0
581	20241022	100000	114904870	16770	16810	16810	16770	262
582	20241022	095900	110507550	16820	16820	16820	16820	0
583	20241022	095800	110507550	16820	16790	16820	16790	2
584	20241022	095700	110473940	16790	16800	16800	16790	258
585	20241022	095600	106140340	16790	16790	16800	16790	25
586	20241022	095500	105720540	16830	16830	16830	16830	0
587	20241022	095400	105720540	16830	16830	16830	16830	60
588	20241022	095300	104710740	16770	16830	16830	16770	628
589	20241022	095200	94160140	16820	16830	16830	16820	176
590	20241022	095100	91199620	16890	16890	16890	16890	2
591	20241022	095000	91165840	16890	16830	16890	16820	102
592	20241022	094900	89443570	16820	16830	16830	16820	15
593	20241022	094800	89191210	16830	16830	16830	16820	189
594	20241022	094700	86010350	16830	16830	16830	16830	12
595	20241022	094600	85808390	16830	16830	16830	16830	0
596	20241022	094500	85808390	16830	16870	16870	16830	782
597	20241022	094400	72631670	16880	16880	16880	16880	0
598	20241022	094300	72631670	16880	16900	16900	16880	200
599	20241022	094200	69255030	16970	16970	16970	16970	0
600	20241022	094100	69255030	16970	16970	16970	16970	0
601	20241022	094000	69255030	16970	16910	17000	16880	828
602	20241022	093900	55269770	17020	16920	17020	16910	139
603	20241022	093800	52919140	16920	16920	16920	16920	6
604	20241022	093700	52817620	16930	16940	16940	16930	27
605	20241022	093600	52360290	16940	16950	16950	16940	30
606	20241022	093500	51852070	17040	17040	17040	17040	0
607	20241022	093400	51852070	17040	17040	17040	17040	2
608	20241022	093300	51817990	17040	17040	17040	17040	1
609	20241022	093200	51800950	16940	16940	16940	16940	16
610	20241022	093100	51529910	17040	17040	17040	17040	0
611	20241022	093000	51529910	17040	17040	17040	17040	1
612	20241022	092900	51512870	16940	16940	16940	16940	0
613	20241022	092800	51512870	16940	16940	16940	16940	144
614	20241022	092700	49073510	16930	16930	16930	16930	0
615	20241022	092600	49073510	16930	16930	16930	16930	0
616	20241022	092500	49073510	16930	16930	16930	16930	0
617	20241022	092400	49073510	16930	16930	16930	16930	62
618	20241022	092300	48023850	16930	16930	16930	16930	0
619	20241022	092200	48023850	16930	16930	16930	16930	0
620	20241022	092100	48023850	16930	16970	16980	16930	167
621	20241022	092000	45192620	16970	16970	16970	16970	0
622	20241022	091900	45192620	16970	16970	16970	16970	0
623	20241022	091800	45192620	16970	16910	16970	16910	4
624	20241022	091700	45124860	16930	16950	16950	16900	302
625	20241022	091600	40020290	16940	16940	16990	16910	295
626	20241022	091500	35027830	16940	16950	16950	16940	166
627	20241022	091400	32214460	16950	17000	17000	16950	30
628	20241022	091300	31705410	17000	16960	17000	16950	209
629	20241022	091200	28161700	16960	16960	16960	16960	54
630	20241022	091100	27245860	16950	16950	16950	16950	71
631	20241022	091000	26042410	17000	17000	17000	16970	158
632	20241022	090900	23360520	17000	17060	17060	17000	958
633	20241022	090800	7069830	17140	17140	17140	17140	0
634	20241022	090700	7069830	17140	17140	17140	17140	2
635	20241022	090600	7035550	17140	17070	17140	17060	221
636	20241022	090500	3263910	17070	17070	17070	17070	0
637	20241022	090400	3263910	17070	17070	17070	17070	0
638	20241022	090300	3263910	17070	17080	17080	17070	21
639	20241022	090200	2905420	17110	17110	17110	17110	0
640	20241022	090100	2905420	17110	17110	17110	17110	88
641	20241022	090000	1399740	17070	17070	17070	17070	82