KissMeData/073490/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	194500	404525240	16550	16550	16550	16550	213
3	20241025	194400	404525240	16550	16550	16550	16550	0
4	20241025	194300	404525240	16550	16550	16550	16550	0
5	20241025	194200	404525240	16550	16550	16550	16550	0
6	20241025	194100	404525240	16550	16550	16550	16550	0
7	20241025	194000	404525240	16550	16550	16550	16550	0
8	20241025	193900	404525240	16550	16550	16550	16550	0
9	20241025	193800	404525240	16550	16550	16550	16550	0
10	20241025	193700	404525240	16550	16550	16550	16550	0
11	20241025	193600	404525240	16550	16550	16550	16550	0
12	20241025	193500	404525240	16550	16550	16550	16550	0
13	20241025	193400	404525240	16550	16550	16550	16550	0
14	20241025	193300	404525240	16550	16550	16550	16550	0
15	20241025	193200	404525240	16550	16550	16550	16550	0
16	20241025	193100	404525240	16550	16550	16550	16550	0
17	20241025	193000	404525240	16550	16550	16550	16550	0
18	20241025	192900	404525240	16550	16550	16550	16550	0
19	20241025	192800	404525240	16550	16550	16550	16550	0
20	20241025	192700	404525240	16550	16550	16550	16550	0
21	20241025	192600	404525240	16550	16550	16550	16550	0
22	20241025	192500	404525240	16550	16550	16550	16550	0
23	20241025	192400	404525240	16550	16550	16550	16550	0
24	20241025	192300	404525240	16550	16550	16550	16550	0
25	20241025	192200	404525240	16550	16550	16550	16550	0
26	20241025	192100	404525240	16550	16550	16550	16550	0
27	20241025	192000	404525240	16550	16550	16550	16550	0
28	20241025	191900	404525240	16550	16550	16550	16550	0
29	20241025	191800	404525240	16550	16550	16550	16550	0
30	20241025	191700	404525240	16550	16550	16550	16550	0
31	20241025	191600	404525240	16550	16550	16550	16550	0
32	20241025	191500	404525240	16550	16550	16550	16550	213
33	20241025	191400	404525240	16550	16550	16550	16550	0
34	20241025	191300	404525240	16550	16550	16550	16550	0
35	20241025	191200	404525240	16550	16550	16550	16550	0
36	20241025	191100	404525240	16550	16550	16550	16550	0
37	20241025	191000	404525240	16550	16550	16550	16550	0
38	20241025	190900	404525240	16550	16550	16550	16550	0
39	20241025	190800	404525240	16550	16550	16550	16550	0
40	20241025	190700	404525240	16550	16550	16550	16550	0
41	20241025	190600	404525240	16550	16550	16550	16550	0
42	20241025	190500	404525240	16550	16550	16550	16550	0
43	20241025	190400	404525240	16550	16550	16550	16550	0
44	20241025	190300	404525240	16550	16550	16550	16550	0
45	20241025	190200	404525240	16550	16550	16550	16550	0
46	20241025	190100	404525240	16550	16550	16550	16550	0
47	20241025	190000	404525240	16550	16550	16550	16550	0
48	20241025	185900	404525240	16550	16550	16550	16550	0
49	20241025	185800	404525240	16550	16550	16550	16550	0
50	20241025	185700	404525240	16550	16550	16550	16550	0
51	20241025	185600	404525240	16550	16550	16550	16550	0
52	20241025	185500	404525240	16550	16550	16550	16550	0
53	20241025	185400	404525240	16550	16550	16550	16550	0
54	20241025	185300	404525240	16550	16550	16550	16550	0
55	20241025	185200	404525240	16550	16550	16550	16550	0
56	20241025	185100	404525240	16550	16550	16550	16550	0
57	20241025	185000	404525240	16550	16550	16550	16550	0
58	20241025	184900	404525240	16550	16550	16550	16550	0
59	20241025	184800	404525240	16550	16550	16550	16550	0
60	20241025	184700	404525240	16550	16550	16550	16550	0
61	20241025	184600	404525240	16550	16550	16550	16550	0
62	20241025	184500	404525240	16550	16550	16550	16550	213
63	20241025	184400	404525240	16550	16550	16550	16550	0
64	20241025	184300	404525240	16550	16550	16550	16550	0
65	20241025	184200	404525240	16550	16550	16550	16550	0
66	20241025	184100	404525240	16550	16550	16550	16550	0
67	20241025	184000	404525240	16550	16550	16550	16550	0
68	20241025	183900	404525240	16550	16550	16550	16550	0
69	20241025	183800	404525240	16550	16550	16550	16550	0
70	20241025	183700	404525240	16550	16550	16550	16550	0
71	20241025	183600	404525240	16550	16550	16550	16550	0
72	20241025	183500	404525240	16550	16550	16550	16550	0
73	20241025	183400	404525240	16550	16550	16550	16550	0
74	20241025	183300	404525240	16550	16550	16550	16550	0
75	20241025	183200	404525240	16550	16550	16550	16550	0
76	20241025	183100	404525240	16550	16550	16550	16550	0
77	20241025	183000	404525240	16550	16550	16550	16550	0
78	20241025	182900	404525240	16550	16550	16550	16550	0
79	20241025	182800	404525240	16550	16550	16550	16550	0
80	20241025	182700	404525240	16550	16550	16550	16550	0
81	20241025	182600	404525240	16550	16550	16550	16550	0
82	20241025	182500	404525240	16550	16550	16550	16550	0
83	20241025	182400	404525240	16550	16550	16550	16550	0
84	20241025	182300	404525240	16550	16550	16550	16550	0
85	20241025	182200	404525240	16550	16550	16550	16550	0
86	20241025	182100	404525240	16550	16550	16550	16550	0
87	20241025	182000	404525240	16550	16550	16550	16550	0
88	20241025	181900	404525240	16550	16550	16550	16550	0
89	20241025	181800	404525240	16550	16550	16550	16550	0
90	20241025	181700	404525240	16550	16550	16550	16550	0
91	20241025	181600	404525240	16550	16550	16550	16550	0
92	20241025	181500	404525240	16550	16550	16550	16550	213
93	20241025	181400	404525240	16550	16550	16550	16550	0
94	20241025	181300	404525240	16550	16550	16550	16550	0
95	20241025	181200	404525240	16550	16550	16550	16550	0
96	20241025	181100	404525240	16550	16550	16550	16550	0
97	20241025	181000	404525240	16550	16550	16550	16550	0
98	20241025	180900	404525240	16550	16550	16550	16550	0
99	20241025	180800	404525240	16550	16550	16550	16550	0
100	20241025	180700	404525240	16550	16550	16550	16550	0
101	20241025	180600	404525240	16550	16550	16550	16550	0
102	20241025	180500	404525240	16550	16550	16550	16550	0
103	20241025	180400	404525240	16550	16550	16550	16550	0
104	20241025	180300	404525240	16550	16550	16550	16550	0
105	20241025	180200	404525240	16550	16550	16550	16550	0
106	20241025	180100	404525240	16550	16550	16550	16550	0
107	20241025	180000	404525240	16550	16550	16550	16550	0
108	20241025	175900	404525240	16550	16550	16550	16550	0
109	20241025	175800	404525240	16550	16550	16550	16550	0
110	20241025	175700	404525240	16550	16550	16550	16550	0
111	20241025	175600	404525240	16550	16550	16550	16550	0
112	20241025	175500	404525240	16550	16550	16550	16550	0
113	20241025	175400	404525240	16550	16550	16550	16550	0
114	20241025	175300	404525240	16550	16550	16550	16550	0
115	20241025	175200	404525240	16550	16550	16550	16550	0
116	20241025	175100	404525240	16550	16550	16550	16550	0
117	20241025	175000	404525240	16550	16550	16550	16550	0
118	20241025	174900	404525240	16550	16550	16550	16550	0
119	20241025	174800	404525240	16550	16550	16550	16550	0
120	20241025	174700	404525240	16550	16550	16550	16550	0
121	20241025	174600	404525240	16550	16550	16550	16550	0
122	20241025	174500	404525240	16550	16550	16550	16550	213
123	20241025	174400	404525240	16550	16550	16550	16550	0
124	20241025	174300	404525240	16550	16550	16550	16550	0
125	20241025	174200	404525240	16550	16550	16550	16550	0
126	20241025	174100	404525240	16550	16550	16550	16550	0
127	20241025	174000	404525240	16550	16550	16550	16550	0
128	20241025	173900	404525240	16550	16550	16550	16550	0
129	20241025	173800	404525240	16550	16550	16550	16550	0
130	20241025	173700	404525240	16550	16550	16550	16550	0
131	20241025	173600	404525240	16550	16550	16550	16550	0
132	20241025	173500	404525240	16550	16550	16550	16550	0
133	20241025	173400	404525240	16550	16550	16550	16550	0
134	20241025	173300	404525240	16550	16550	16550	16550	0
135	20241025	173200	404525240	16550	16550	16550	16550	0
136	20241025	173100	404525240	16550	16550	16550	16550	0
137	20241025	173000	404525240	16550	16550	16550	16550	0
138	20241025	172900	404525240	16550	16550	16550	16550	0
139	20241025	172800	404525240	16550	16550	16550	16550	0
140	20241025	172700	404525240	16550	16550	16550	16550	0
141	20241025	172600	404525240	16550	16550	16550	16550	0
142	20241025	172500	404525240	16550	16550	16550	16550	0
143	20241025	172400	404525240	16550	16550	16550	16550	0
144	20241025	172300	404525240	16550	16550	16550	16550	0
145	20241025	172200	404525240	16550	16550	16550	16550	0
146	20241025	172100	404525240	16550	16550	16550	16550	0
147	20241025	172000	404525240	16550	16550	16550	16550	0
148	20241025	171900	404525240	16550	16550	16550	16550	0
149	20241025	171800	404525240	16550	16550	16550	16550	0
150	20241025	171700	404525240	16550	16550	16550	16550	0
151	20241025	171600	404525240	16550	16550	16550	16550	0
152	20241025	171500	404525240	16550	16550	16550	16550	213
153	20241025	171400	404525240	16550	16550	16550	16550	0
154	20241025	171300	404525240	16550	16550	16550	16550	0
155	20241025	171200	404525240	16550	16550	16550	16550	0
156	20241025	171100	404525240	16550	16550	16550	16550	0
157	20241025	171000	404525240	16550	16550	16550	16550	0
158	20241025	170900	404525240	16550	16550	16550	16550	0
159	20241025	170800	404525240	16550	16550	16550	16550	0
160	20241025	170700	404525240	16550	16550	16550	16550	0
161	20241025	170600	404525240	16550	16550	16550	16550	0
162	20241025	170500	404525240	16550	16550	16550	16550	0
163	20241025	170400	404525240	16550	16550	16550	16550	0
164	20241025	170300	404525240	16550	16550	16550	16550	0
165	20241025	170200	404525240	16550	16550	16550	16550	0
166	20241025	170100	404525240	16550	16550	16550	16550	0
167	20241025	170000	404525240	16550	16550	16550	16550	0
168	20241025	165900	404525240	16550	16550	16550	16550	0
169	20241025	165800	404525240	16550	16550	16550	16550	0
170	20241025	165700	404525240	16550	16550	16550	16550	0
171	20241025	165600	404525240	16550	16550	16550	16550	0
172	20241025	165500	404525240	16550	16550	16550	16550	0
173	20241025	165400	404525240	16550	16550	16550	16550	0
174	20241025	165300	404525240	16550	16550	16550	16550	0
175	20241025	165200	404525240	16550	16550	16550	16550	0
176	20241025	165100	404525240	16550	16550	16550	16550	0
177	20241025	165000	404525240	16550	16550	16550	16550	0
178	20241025	164900	404525240	16550	16550	16550	16550	0
179	20241025	164800	404525240	16550	16550	16550	16550	0
180	20241025	164700	404525240	16550	16550	16550	16550	0
181	20241025	164600	404525240	16550	16550	16550	16550	0
182	20241025	164500	404525240	16550	16550	16550	16550	213
183	20241025	164400	404525240	16550	16550	16550	16550	0
184	20241025	164300	404525240	16550	16550	16550	16550	0
185	20241025	164200	404525240	16550	16550	16550	16550	0
186	20241025	164100	404525240	16550	16550	16550	16550	0
187	20241025	164000	404525240	16550	16550	16550	16550	0
188	20241025	163900	404525240	16550	16550	16550	16550	0
189	20241025	163800	404525240	16550	16550	16550	16550	0
190	20241025	163700	404525240	16550	16550	16550	16550	0
191	20241025	163600	404525240	16550	16550	16550	16550	0
192	20241025	163500	404525240	16550	16550	16550	16550	0
193	20241025	163400	404525240	16550	16550	16550	16550	0
194	20241025	163300	404525240	16550	16550	16550	16550	0
195	20241025	163200	404525240	16550	16550	16550	16550	0
196	20241025	163100	404525240	16550	16550	16550	16550	0
197	20241025	163000	404525240	16550	16550	16550	16550	0
198	20241025	162900	404525240	16550	16550	16550	16550	0
199	20241025	162800	404525240	16550	16550	16550	16550	0
200	20241025	162700	404525240	16550	16550	16550	16550	0
201	20241025	162600	404525240	16550	16550	16550	16550	0
202	20241025	162500	404525240	16550	16550	16550	16550	0
203	20241025	162400	404525240	16550	16550	16550	16550	0
204	20241025	162300	404525240	16550	16550	16550	16550	0
205	20241025	162200	404525240	16550	16550	16550	16550	0
206	20241025	162100	404525240	16550	16550	16550	16550	0
207	20241025	162000	404525240	16550	16550	16550	16550	0
208	20241025	161900	404525240	16550	16550	16550	16550	0
209	20241025	161800	404525240	16550	16550	16550	16550	0
210	20241025	161700	404525240	16550	16550	16550	16550	0
211	20241025	161600	404525240	16550	16550	16550	16550	0
212	20241025	161500	404525240	16550	16550	16550	16550	213
213	20241025	161400	404525240	16550	16550	16550	16550	0
214	20241025	161300	404525240	16550	16550	16550	16550	0
215	20241025	161200	404525240	16550	16550	16550	16550	0
216	20241025	161100	404525240	16550	16550	16550	16550	0
217	20241025	161000	404525240	16550	16550	16550	16550	0
218	20241025	160900	404525240	16550	16550	16550	16550	0
219	20241025	160800	404525240	16550	16550	16550	16550	0
220	20241025	160700	404525240	16550	16550	16550	16550	0
221	20241025	160600	404525240	16550	16550	16550	16550	0
222	20241025	160500	404525240	16550	16550	16550	16550	0
223	20241025	160400	404525240	16550	16550	16550	16550	0
224	20241025	160300	404525240	16550	16550	16550	16550	0
225	20241025	160200	404525240	16550	16550	16550	16550	0
226	20241025	160100	404525240	16550	16550	16550	16550	0
227	20241025	160000	404525240	16550	16550	16550	16550	0
228	20241025	155900	404525240	16550	16550	16550	16550	0
229	20241025	155800	404525240	16550	16550	16550	16550	0
230	20241025	155700	404525240	16550	16550	16550	16550	0
231	20241025	155600	404525240	16550	16550	16550	16550	0
232	20241025	155500	404525240	16550	16550	16550	16550	0
233	20241025	155400	404525240	16550	16550	16550	16550	0
234	20241025	155300	404525240	16550	16550	16550	16550	0
235	20241025	155200	404525240	16550	16550	16550	16550	0
236	20241025	155100	404525240	16550	16550	16550	16550	0
237	20241025	155000	404525240	16550	16550	16550	16550	0
238	20241025	154900	404525240	16550	16550	16550	16550	0
239	20241025	154800	404525240	16550	16550	16550	16550	0
240	20241025	154700	404525240	16550	16550	16550	16550	0
241	20241025	154600	404525240	16550	16550	16550	16550	0
242	20241025	154500	404525240	16550	16550	16550	16550	213
243	20241025	154400	404525240	16550	16550	16550	16550	0
244	20241025	154300	404525240	16550	16550	16550	16550	0
245	20241025	154200	404525240	16550	16550	16550	16550	0
246	20241025	154100	404525240	16550	16550	16550	16550	0
247	20241025	154000	404525240	16550	16550	16550	16550	0
248	20241025	153900	404525240	16550	16550	16550	16550	0
249	20241025	153800	404525240	16550	16550	16550	16550	0
250	20241025	153700	404525240	16550	16550	16550	16550	0
251	20241025	153600	404525240	16550	16550	16550	16550	0
252	20241025	153500	404525240	16550	16550	16550	16550	0
253	20241025	153400	404525240	16550	16550	16550	16550	0
254	20241025	153300	404525240	16550	16550	16550	16550	0
255	20241025	153200	404525240	16550	16550	16550	16550	0
256	20241025	153100	404525240	16550	16550	16550	16550	0
257	20241025	153000	404525240	16550	16550	16550	16550	213
258	20241025	152900	401000090	16540	16540	16540	16540	0
259	20241025	152800	401000090	16540	16540	16540	16540	0
260	20241025	152700	401000090	16540	16540	16540	16540	0
261	20241025	152600	401000090	16540	16540	16540	16540	0
262	20241025	152500	401000090	16540	16540	16540	16540	0
263	20241025	152400	401000090	16540	16540	16540	16540	0
264	20241025	152300	401000090	16540	16540	16540	16540	0
265	20241025	152200	401000090	16540	16540	16540	16540	0
266	20241025	152100	401000090	16540	16540	16540	16540	0
267	20241025	152000	401000090	16540	16540	16540	16540	0
268	20241025	151900	401000090	16540	16540	16550	16540	60
269	20241025	151800	400007640	16540	16540	16540	16540	15
270	20241025	151700	399759540	16540	16550	16550	16540	372
271	20241025	151600	393603140	16550	16550	16550	16550	66
272	20241025	151500	392510840	16560	16570	16570	16560	268
273	20241025	151400	388072260	16570	16570	16570	16570	1
274	20241025	151300	388055690	16570	16570	16570	16570	2
275	20241025	151200	388022550	16560	16560	16560	16560	50
276	20241025	151100	387194550	16570	16570	16570	16570	5
277	20241025	151000	387111700	16570	16560	16570	16560	10
278	20241025	150900	386946010	16570	16570	16570	16570	0
279	20241025	150800	386946010	16570	16580	16580	16570	37
280	20241025	150700	386332910	16570	16570	16570	16570	14
281	20241025	150600	386100930	16570	16570	16570	16570	100
282	20241025	150500	384443930	16580	16590	16590	16570	683
283	20241025	150400	373121870	16580	16580	16580	16580	80
284	20241025	150300	371795470	16570	16570	16570	16570	0
285	20241025	150200	371795470	16570	16570	16570	16570	0
286	20241025	150100	371795470	16570	16570	16570	16570	0
287	20241025	150000	371795470	16570	16570	16570	16570	0
288	20241025	145900	371795470	16570	16570	16570	16570	0
289	20241025	145800	371795470	16570	16570	16570	16570	0
290	20241025	145700	371795470	16570	16570	16570	16570	1
291	20241025	145600	371778900	16590	16590	16590	16590	0
292	20241025	145500	371778900	16590	16590	16590	16590	0
293	20241025	145400	371778900	16590	16590	16590	16590	0
294	20241025	145300	371778900	16590	16590	16590	16590	0
295	20241025	145200	371778900	16590	16590	16590	16590	200
296	20241025	145100	368460900	16580	16580	16580	16580	0
297	20241025	145000	368460900	16580	16560	16580	16560	514
298	20241025	144900	359943970	16560	16570	16570	16560	11
299	20241025	144800	359761710	16570	16570	16570	16570	208
300	20241025	144700	356315150	16560	16570	16570	16560	627
301	20241025	144600	345931980	16570	16570	16570	16570	10
302	20241025	144500	345766280	16560	16560	16560	16560	48
303	20241025	144400	344971400	16560	16560	16560	16560	5
304	20241025	144300	344888600	16560	16560	16560	16560	4
305	20241025	144200	344822360	16560	16560	16560	16560	0
306	20241025	144100	344822360	16560	16560	16560	16560	10
307	20241025	144000	344656760	16560	16560	16560	16560	68
308	20241025	143900	343530680	16570	16570	16570	16570	0
309	20241025	143800	343530680	16570	16560	16570	16560	12
310	20241025	143700	343331890	16570	16570	16570	16570	0
311	20241025	143600	343331890	16570	16570	16570	16570	3
312	20241025	143500	343282180	16570	16570	16570	16570	0
313	20241025	143400	343282180	16570	16570	16570	16570	1
314	20241025	143300	343265610	16570	16570	16570	16570	1
315	20241025	143200	343249040	16570	16570	16570	16570	3
316	20241025	143100	343199330	16570	16570	16570	16570	2
317	20241025	143000	343166190	16560	16560	16560	16560	1
318	20241025	142900	343149630	16550	16550	16550	16550	0
319	20241025	142800	343149630	16550	16550	16550	16550	102
320	20241025	142700	341461530	16560	16560	16560	16560	2
321	20241025	142600	341428410	16570	16560	16570	16560	6
322	20241025	142500	341329000	16560	16560	16560	16560	5
323	20241025	142400	341246200	16560	16560	16560	16560	3
324	20241025	142300	341196520	16560	16560	16560	16560	2
325	20241025	142200	341163400	16570	16550	16570	16550	40
326	20241025	142100	340501190	16560	16560	16560	16550	28
327	20241025	142000	340037750	16560	16560	16560	16550	319
328	20241025	141900	334758110	16560	16570	16570	16560	23
329	20241025	141800	334377120	16560	16570	16570	16560	134
330	20241025	141700	332158060	16570	16580	16580	16570	114
331	20241025	141600	330269060	16580	16580	16580	16580	0
332	20241025	141500	330269060	16580	16580	16580	16580	1
333	20241025	141400	330252480	16580	16580	16580	16580	3
334	20241025	141300	330202740	16580	16580	16580	16580	9
335	20241025	141200	330053520	16590	16590	16590	16590	0
336	20241025	141100	330053520	16590	16590	16590	16590	30
337	20241025	141000	329555820	16590	16590	16590	16590	0
338	20241025	140900	329555820	16590	16600	16600	16590	8
339	20241025	140800	329423050	16600	16600	16600	16600	5
340	20241025	140700	329340050	16600	16600	16600	16600	3
341	20241025	140600	329290250	16570	16570	16570	16570	0
342	20241025	140500	329290250	16570	16570	16570	16570	0
343	20241025	140400	329290250	16570	16570	16570	16570	3
344	20241025	140300	329240540	16570	16590	16590	16570	68
345	20241025	140200	328113160	16600	16600	16600	16600	0
346	20241025	140100	328113160	16600	16600	16600	16600	16
347	20241025	140000	327847560	16600	16590	16600	16590	151
348	20241025	135900	325342460	16590	16600	16600	16590	181
349	20241025	135800	322338160	16610	16610	16610	16610	40
350	20241025	135700	321673760	16610	16610	16610	16610	0
351	20241025	135600	321673760	16610	16610	16610	16610	0
352	20241025	135500	321673760	16610	16610	16610	16610	1
353	20241025	135400	321657150	16610	16610	16610	16610	70
354	20241025	135300	320494450	16620	16620	16620	16620	0
355	20241025	135200	320494450	16620	16620	16620	16620	0
356	20241025	135100	320494450	16620	16620	16620	16620	0
357	20241025	135000	320494450	16620	16630	16630	16620	315
358	20241025	134900	315259100	16630	16630	16630	16630	70
359	20241025	134800	314095000	16640	16640	16640	16640	0
360	20241025	134700	314095000	16640	16640	16640	16640	0
361	20241025	134600	314095000	16640	16640	16640	16640	0
362	20241025	134500	314095000	16640	16680	16680	16640	4
363	20241025	134400	314028380	16640	16640	16640	16640	0
364	20241025	134300	314028380	16640	16640	16640	16640	1
365	20241025	134200	314011740	16640	16640	16640	16640	0
366	20241025	134100	314011740	16640	16640	16640	16640	0
367	20241025	134000	314011740	16640	16640	16640	16640	0
368	20241025	133900	314011740	16640	16640	16640	16640	0
369	20241025	133800	314011740	16640	16640	16640	16640	0
370	20241025	133700	314011740	16640	16640	16640	16640	0
371	20241025	133600	314011740	16640	16640	16640	16640	0
372	20241025	133500	314011740	16640	16640	16640	16640	0
373	20241025	133400	314011740	16640	16640	16640	16640	0
374	20241025	133300	314011740	16640	16640	16640	16640	0
375	20241025	133200	314011740	16640	16640	16640	16640	0
376	20241025	133100	314011740	16640	16640	16640	16640	0
377	20241025	133000	314011740	16640	16640	16640	16640	0
378	20241025	132900	314011740	16640	16640	16640	16640	53
379	20241025	132800	313129820	16640	16640	16640	16640	0
380	20241025	132700	313129820	16640	16640	16640	16640	0
381	20241025	132600	313129820	16640	16640	16640	16640	2
382	20241025	132500	313096540	16630	16630	16630	16630	0
383	20241025	132400	313096540	16630	16630	16630	16630	11
384	20241025	132300	312913610	16640	16640	16640	16640	2
385	20241025	132200	312880330	16620	16620	16620	16620	0
386	20241025	132100	312880330	16620	16620	16620	16620	3
387	20241025	132000	312830470	16620	16620	16620	16620	23
388	20241025	131900	312448210	16630	16630	16630	16630	0
389	20241025	131800	312448210	16630	16630	16630	16630	11
390	20241025	131700	312265280	16620	16620	16620	16620	0
391	20241025	131600	312265280	16620	16620	16620	16620	0
392	20241025	131500	312265280	16620	16620	16620	16620	0
393	20241025	131400	312265280	16620	16620	16620	16620	0
394	20241025	131300	312265280	16620	16620	16620	16620	0
395	20241025	131200	312265280	16620	16590	16620	16590	896
396	20241025	131100	297378060	16590	16590	16590	16590	295
397	20241025	131000	292484010	16600	16600	16610	16600	27
398	20241025	130900	292035670	16600	16600	16600	16600	5
399	20241025	130800	291952670	16600	16620	16620	16600	322
400	20241025	130700	286605690	16620	16620	16620	16620	6
401	20241025	130600	286505970	16620	16620	16620	16620	0
402	20241025	130500	286505970	16620	16620	16620	16620	0
403	20241025	130400	286505970	16620	16620	16620	16620	1
404	20241025	130300	286489350	16610	16610	16610	16610	0
405	20241025	130200	286489350	16610	16610	16610	16610	0
406	20241025	130100	286489350	16610	16610	16610	16610	0
407	20241025	130000	286489350	16610	16620	16620	16610	215
408	20241025	125900	282918150	16640	16640	16640	16640	0
409	20241025	125800	282918150	16640	16640	16640	16640	5
410	20241025	125700	282834950	16620	16620	16620	16620	0
411	20241025	125600	282834950	16620	16620	16620	16620	0
412	20241025	125500	282834950	16620	16620	16620	16620	0
413	20241025	125400	282834950	16620	16620	16620	16620	146
414	20241025	125300	280408430	16620	16620	16620	16620	12
415	20241025	125200	280208990	16610	16620	16620	16610	25
416	20241025	125100	279793700	16620	16630	16630	16620	326
417	20241025	125000	274373510	16650	16650	16650	16650	0
418	20241025	124900	274373510	16650	16650	16650	16650	0
419	20241025	124800	274373510	16650	16650	16650	16650	0
420	20241025	124700	274373510	16650	16650	16650	16650	0
421	20241025	124600	274373510	16650	16650	16650	16650	6
422	20241025	124500	274273610	16640	16660	16660	16640	277
423	20241025	124400	269662740	16650	16650	16650	16650	0
424	20241025	124300	269662740	16650	16650	16650	16650	0
425	20241025	124200	269662740	16650	16650	16650	16650	0
426	20241025	124100	269662740	16650	16660	16660	16650	100
427	20241025	124000	267997700	16650	16650	16650	16650	0
428	20241025	123900	267997700	16650	16650	16650	16650	0
429	20241025	123800	267997700	16650	16650	16650	16650	0
430	20241025	123700	267997700	16650	16680	16680	16650	293
431	20241025	123600	263117010	16680	16680	16680	16680	0
432	20241025	123500	263117010	16680	16690	16690	16680	17
433	20241025	123400	262833370	16710	16710	16710	16710	0
434	20241025	123300	262833370	16710	16710	16710	16710	1
435	20241025	123200	262816660	16710	16720	16720	16710	7
436	20241025	123100	262699660	16720	16720	16720	16720	0
437	20241025	123000	262699660	16720	16720	16720	16720	0
438	20241025	122900	262699660	16720	16720	16720	16720	0
439	20241025	122800	262699660	16720	16720	16720	16720	30
440	20241025	122700	262198060	16720	16720	16720	16720	0
441	20241025	122600	262198060	16720	16720	16720	16720	0
442	20241025	122500	262198060	16720	16720	16720	16720	46
443	20241025	122400	261428940	16710	16710	16710	16710	0
444	20241025	122300	261428940	16710	16710	16710	16710	0
445	20241025	122200	261428940	16710	16710	16710	16710	0
446	20241025	122100	261428940	16710	16710	16710	16710	0
447	20241025	122000	261428940	16710	16710	16710	16710	0
448	20241025	121900	261428940	16710	16710	16710	16710	0
449	20241025	121800	261428940	16710	16710	16710	16710	0
450	20241025	121700	261428940	16710	16710	16710	16710	0
451	20241025	121600	261428940	16710	16710	16710	16710	0
452	20241025	121500	261428940	16710	16710	16710	16710	0
453	20241025	121400	261428940	16710	16710	16710	16710	7
454	20241025	121300	261311970	16720	16720	16720	16720	0
455	20241025	121200	261311970	16720	16720	16720	16720	0
456	20241025	121100	261311970	16720	16720	16720	16720	1
457	20241025	121000	261295250	16720	16720	16720	16720	0
458	20241025	120900	261295250	16720	16720	16720	16720	2
459	20241025	120800	261261810	16720	16720	16720	16720	0
460	20241025	120700	261261810	16720	16720	16720	16720	0
461	20241025	120600	261261810	16720	16720	16720	16720	6
462	20241025	120500	261161490	16720	16720	16720	16720	0
463	20241025	120400	261161490	16720	16720	16720	16720	0
464	20241025	120300	261161490	16720	16720	16720	16720	0
465	20241025	120200	261161490	16720	16720	16720	16720	0
466	20241025	120100	261161490	16720	16720	16720	16720	1
467	20241025	120000	261144770	16710	16750	16750	16710	277
468	20241025	115900	256510540	16750	16750	16750	16750	0
469	20241025	115800	256510540	16750	16750	16750	16750	0
470	20241025	115700	256510540	16750	16750	16750	16750	0
471	20241025	115600	256510540	16750	16750	16750	16750	0
472	20241025	115500	256510540	16750	16750	16750	16750	1
473	20241025	115400	256493790	16740	16740	16740	16740	0
474	20241025	115300	256493790	16740	16740	16740	16740	0
475	20241025	115200	256493790	16740	16730	16740	16730	321
476	20241025	115100	251120660	16730	16730	16730	16730	60
477	20241025	115000	250116860	16730	16730	16730	16730	0
478	20241025	114900	250116860	16730	16730	16730	16730	0
479	20241025	114800	250116860	16730	16730	16730	16730	1
480	20241025	114700	250100130	16740	16740	16740	16740	0
481	20241025	114600	250100130	16740	16740	16740	16740	0
482	20241025	114500	250100130	16740	16740	16740	16740	0
483	20241025	114400	250100130	16740	16740	16740	16740	0
484	20241025	114300	250100130	16740	16740	16740	16740	0
485	20241025	114200	250100130	16740	16740	16740	16740	0
486	20241025	114100	250100130	16740	16740	16740	16740	0
487	20241025	114000	250100130	16740	16740	16740	16740	0
488	20241025	113900	250100130	16740	16740	16740	16740	342
489	20241025	113800	244375050	16680	16680	16680	16680	0
490	20241025	113700	244375050	16680	16680	16680	16680	29
491	20241025	113600	243891330	16680	16670	16680	16670	200
492	20241025	113500	240555510	16650	16650	16650	16650	32
493	20241025	113400	240022710	16650	16650	16650	16650	200
494	20241025	113300	236692710	16630	16630	16630	16630	0
495	20241025	113200	236692710	16630	16630	16630	16630	0
496	20241025	113100	236692710	16630	16630	16630	16630	30
497	20241025	113000	236193810	16630	16630	16630	16630	0
498	20241025	112900	236193810	16630	16630	16630	16630	0
499	20241025	112800	236193810	16630	16640	16640	16630	100
500	20241025	112700	234530790	16650	16650	16650	16650	4
501	20241025	112600	234464190	16650	16650	16650	16650	0
502	20241025	112500	234464190	16650	16650	16650	16650	1
503	20241025	112400	234447540	16640	16650	16650	16640	21
504	20241025	112300	234098040	16650	16660	16660	16650	12
505	20241025	112200	233898140	16660	16660	16660	16660	0
506	20241025	112100	233898140	16660	16660	16660	16660	0
507	20241025	112000	233898140	16660	16660	16660	16660	2
508	20241025	111900	233864820	16640	16640	16640	16640	0
509	20241025	111800	233864820	16640	16640	16640	16640	201
510	20241025	111700	230520180	16640	16640	16640	16640	0
511	20241025	111600	230520180	16640	16640	16640	16640	3
512	20241025	111500	230470260	16620	16620	16620	16620	0
513	20241025	111400	230470260	16620	16620	16620	16620	0
514	20241025	111300	230470260	16620	16620	16620	16620	10
515	20241025	111200	230304060	16620	16620	16620	16620	0
516	20241025	111100	230304060	16620	16620	16620	16610	461
517	20241025	111000	222644100	16620	16620	16620	16620	130
518	20241025	110900	220483500	16620	16620	16620	16620	0
519	20241025	110800	220483500	16620	16630	16630	16620	183
520	20241025	110700	217442020	16630	16630	16630	16630	5
521	20241025	110600	217358870	16630	16650	16650	16630	437
522	20241025	110500	210090940	16650	16650	16650	16650	12
523	20241025	110400	209891140	16650	16650	16650	16650	13
524	20241025	110300	209674690	16650	16650	16650	16650	10
525	20241025	110200	209508190	16650	16650	16650	16640	9
526	20241025	110100	209358410	16650	16650	16650	16650	30
527	20241025	110000	208858910	16650	16650	16650	16650	1
528	20241025	105900	208842260	16640	16640	16640	16640	68
529	20241025	105800	207710740	16640	16640	16640	16640	0
530	20241025	105700	207710740	16640	16640	16640	16640	74
531	20241025	105600	206479380	16640	16650	16650	16640	114
532	20241025	105500	204582410	16650	16650	16650	16650	11
533	20241025	105400	204399260	16650	16650	16650	16650	2
534	20241025	105300	204365960	16650	16650	16650	16650	0
535	20241025	105200	204365960	16650	16650	16650	16650	0
536	20241025	105100	204365960	16650	16650	16650	16650	5
537	20241025	105000	204282710	16650	16640	16650	16640	6
538	20241025	104900	204182840	16650	16650	16650	16650	6
539	20241025	104800	204082940	16650	16650	16650	16650	246
540	20241025	104700	199987040	16660	16660	16660	16660	0
541	20241025	104600	199987040	16660	16660	16660	16660	5
542	20241025	104500	199903740	16660	16660	16660	16660	37
543	20241025	104400	199287320	16660	16660	16660	16650	57
544	20241025	104300	198338050	16660	16650	16660	16650	111
545	20241025	104200	196489690	16670	16670	16670	16670	33
546	20241025	104100	195939580	16670	16670	16670	16670	0
547	20241025	104000	195939580	16670	16670	16670	16670	4
548	20241025	103900	195872900	16670	16670	16670	16670	0
549	20241025	103800	195872900	16670	16670	16670	16660	37
550	20241025	103700	195256320	16670	16670	16670	16670	0
551	20241025	103600	195256320	16670	16670	16670	16670	0
552	20241025	103500	195256320	16670	16680	16680	16670	218
553	20241025	103400	191622160	16680	16690	16690	16680	186
554	20241025	103300	188519600	16700	16700	16700	16700	10
555	20241025	103200	188352600	16700	16700	16700	16700	0
556	20241025	103100	188352600	16700	16700	16700	16700	1
557	20241025	103000	188335900	16680	16680	16680	16680	0
558	20241025	102900	188335900	16680	16680	16680	16680	0
559	20241025	102800	188335900	16680	16680	16680	16680	0
560	20241025	102700	188335900	16680	16680	16680	16680	0
561	20241025	102600	188335900	16680	16680	16680	16680	0
562	20241025	102500	188335900	16680	16680	16680	16680	15
563	20241025	102400	188085700	16690	16690	16690	16690	4
564	20241025	102300	188018940	16670	16670	16670	16670	0
565	20241025	102200	188018940	16670	16670	16670	16670	0
566	20241025	102100	188018940	16670	16660	16670	16660	248
567	20241025	102000	183884790	16640	16640	16640	16640	6
568	20241025	101900	183784950	16630	16700	16700	16630	1547
569	20241025	101800	158019510	16700	16670	16700	16670	146
570	20241025	101700	155584200	16670	16650	16680	16650	236
571	20241025	101600	151647760	16650	16650	16660	16650	984
572	20241025	101500	135259220	16640	16640	16640	16640	40
573	20241025	101400	134593620	16650	16670	16670	16650	732
574	20241025	101300	122399960	16680	16720	16720	16680	1367
575	20241025	101200	99564150	16720	16720	16720	16720	61
576	20241025	101100	98544230	16740	16740	16740	16740	0
577	20241025	101000	98544230	16740	16730	16740	16720	62
578	20241025	100900	97507540	16730	16730	16730	16730	186
579	20241025	100800	94395760	16730	16730	16730	16730	0
580	20241025	100700	94395760	16730	16730	16730	16730	0
581	20241025	100600	94395760	16730	16740	16740	16730	80
582	20241025	100500	93057160	16740	16740	16740	16740	30
583	20241025	100400	92554960	16740	16740	16740	16740	0
584	20241025	100300	92554960	16740	16740	16740	16740	0
585	20241025	100200	92554960	16740	16730	16740	16730	25
586	20241025	100100	92136660	16730	16740	16740	16730	37
587	20241025	100000	91517600	16740	16740	16740	16740	1
588	20241025	095900	91500860	16730	16740	16740	16730	134
589	20241025	095800	89258990	16740	16740	16740	16740	0
590	20241025	095700	89258990	16740	16740	16740	16740	1
591	20241025	095600	89242250	16740	16730	16740	16730	25
592	20241025	095500	88823840	16740	16740	16740	16740	260
593	20241025	095400	84471440	16740	16740	16740	16740	0
594	20241025	095300	84471440	16740	16740	16740	16740	1
595	20241025	095200	84454700	16760	16760	16760	16760	13
596	20241025	095100	84236820	16760	16760	16760	16760	1
597	20241025	095000	84220060	16760	16760	16760	16760	1
598	20241025	094900	84203300	16740	16770	16770	16740	359
599	20241025	094800	78189840	16750	16760	16760	16750	33
600	20241025	094700	77637080	16760	16810	16810	16760	1102
601	20241025	094600	59138040	16820	16820	16820	16820	10
602	20241025	094500	58969840	16830	16830	16830	16830	0
603	20241025	094400	58969840	16830	16830	16830	16830	10
604	20241025	094300	58801540	16830	16840	16840	16830	256
605	20241025	094200	54490630	16830	16830	16830	16830	60
606	20241025	094100	53480830	16810	16810	16810	16810	13
607	20241025	094000	53262300	16820	16820	16820	16820	1
608	20241025	093900	53245480	16800	16800	16800	16800	0
609	20241025	093800	53245480	16800	16800	16800	16800	0
610	20241025	093700	53245480	16800	16800	16800	16800	0
611	20241025	093600	53245480	16800	16800	16800	16800	0
612	20241025	093500	53245480	16800	16810	16810	16800	178
613	20241025	093400	50254070	16820	16820	16820	16820	0
614	20241025	093300	50254070	16820	16820	16820	16820	0
615	20241025	093200	50254070	16820	16820	16820	16820	258
616	20241025	093100	45914510	16830	16880	16880	16830	317
617	20241025	093000	40573810	16890	16890	16890	16890	0
618	20241025	092900	40573810	16890	16900	16900	16890	18
619	20241025	092800	40269720	16900	16900	16900	16900	0
620	20241025	092700	40269720	16900	16900	16900	16900	0
621	20241025	092600	40269720	16900	16900	16900	16900	0
622	20241025	092500	40269720	16900	16900	16900	16900	0
623	20241025	092400	40269720	16900	16900	16900	16900	0
624	20241025	092300	40269720	16900	16940	16940	16900	545
625	20241025	092200	31052340	16940	16940	16940	16940	0
626	20241025	092100	31052340	16940	16950	16950	16940	6
627	20241025	092000	30950690	16900	16900	16900	16900	1
628	20241025	091900	30933790	16890	16890	16890	16890	0
629	20241025	091800	30933790	16890	16890	16890	16890	0
630	20241025	091700	30933790	16890	16890	16890	16890	0
631	20241025	091600	30933790	16890	16880	16890	16880	371
632	20241025	091500	24668100	16820	16820	16820	16820	0
633	20241025	091400	24668100	16820	16830	16830	16820	121
634	20241025	091300	22632800	16890	16890	16890	16890	1
635	20241025	091200	22615910	16880	16880	16880	16880	6
636	20241025	091100	22514630	16880	16880	16880	16880	141
637	20241025	091000	20134550	16910	16910	16910	16910	0
638	20241025	090900	20134550	16910	16820	16910	16820	103
639	20241025	090800	18398000	16870	16870	16870	16870	5
640	20241025	090700	18313650	16870	16870	16870	16870	0
641	20241025	090600	18313650	16870	16870	16890	16870	78
642	20241025	090500	16997730	16870	16900	16900	16830	500
643	20241025	090400	8555720	16900	16920	16920	16900	184
644	20241025	090300	5446010	16950	16950	16950	16950	154
645	20241025	090200	2835710	16950	17040	17040	16950	166
646	20241025	090100	17040	17040	17040	17040	17040	0
647	20241025	090000	17040	17040	17040	17040	17040	1