KissMeData/018250/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	190500	441911430	16720	16720	16720	16720	194
3	20241022	190400	441911430	16720	16720	16720	16720	0
4	20241022	190300	441911430	16720	16720	16720	16720	0
5	20241022	190200	441911430	16720	16720	16720	16720	0
6	20241022	190100	441911430	16720	16720	16720	16720	0
7	20241022	190000	441911430	16720	16720	16720	16720	0
8	20241022	185900	441911430	16720	16720	16720	16720	0
9	20241022	185800	441911430	16720	16720	16720	16720	0
10	20241022	185700	441911430	16720	16720	16720	16720	0
11	20241022	185600	441911430	16720	16720	16720	16720	0
12	20241022	185500	441911430	16720	16720	16720	16720	0
13	20241022	185400	441911430	16720	16720	16720	16720	0
14	20241022	185300	441911430	16720	16720	16720	16720	0
15	20241022	185200	441911430	16720	16720	16720	16720	0
16	20241022	185100	441911430	16720	16720	16720	16720	0
17	20241022	185000	441911430	16720	16720	16720	16720	0
18	20241022	184900	441911430	16720	16720	16720	16720	0
19	20241022	184800	441911430	16720	16720	16720	16720	0
20	20241022	184700	441911430	16720	16720	16720	16720	0
21	20241022	184600	441911430	16720	16720	16720	16720	0
22	20241022	184500	441911430	16720	16720	16720	16720	0
23	20241022	184400	441911430	16720	16720	16720	16720	0
24	20241022	184300	441911430	16720	16720	16720	16720	0
25	20241022	184200	441911430	16720	16720	16720	16720	0
26	20241022	184100	441911430	16720	16720	16720	16720	0
27	20241022	184000	441911430	16720	16720	16720	16720	0
28	20241022	183900	441911430	16720	16720	16720	16720	0
29	20241022	183800	441911430	16720	16720	16720	16720	0
30	20241022	183700	441911430	16720	16720	16720	16720	0
31	20241022	183600	441911430	16720	16720	16720	16720	0
32	20241022	183500	441911430	16720	16720	16720	16720	194
33	20241022	183400	441911430	16720	16720	16720	16720	0
34	20241022	183300	441911430	16720	16720	16720	16720	0
35	20241022	183200	441911430	16720	16720	16720	16720	0
36	20241022	183100	441911430	16720	16720	16720	16720	0
37	20241022	183000	441911430	16720	16720	16720	16720	0
38	20241022	182900	441911430	16720	16720	16720	16720	0
39	20241022	182800	441911430	16720	16720	16720	16720	0
40	20241022	182700	441911430	16720	16720	16720	16720	0
41	20241022	182600	441911430	16720	16720	16720	16720	0
42	20241022	182500	441911430	16720	16720	16720	16720	0
43	20241022	182400	441911430	16720	16720	16720	16720	0
44	20241022	182300	441911430	16720	16720	16720	16720	0
45	20241022	182200	441911430	16720	16720	16720	16720	0
46	20241022	182100	441911430	16720	16720	16720	16720	0
47	20241022	182000	441911430	16720	16720	16720	16720	0
48	20241022	181900	441911430	16720	16720	16720	16720	0
49	20241022	181800	441911430	16720	16720	16720	16720	0
50	20241022	181700	441911430	16720	16720	16720	16720	0
51	20241022	181600	441911430	16720	16720	16720	16720	0
52	20241022	181500	441911430	16720	16720	16720	16720	0
53	20241022	181400	441911430	16720	16720	16720	16720	0
54	20241022	181300	441911430	16720	16720	16720	16720	0
55	20241022	181200	441911430	16720	16720	16720	16720	0
56	20241022	181100	441911430	16720	16720	16720	16720	0
57	20241022	181000	441911430	16720	16720	16720	16720	0
58	20241022	180900	441911430	16720	16720	16720	16720	0
59	20241022	180800	441911430	16720	16720	16720	16720	0
60	20241022	180700	441911430	16720	16720	16720	16720	0
61	20241022	180600	441911430	16720	16720	16720	16720	0
62	20241022	180500	441911430	16720	16720	16720	16720	194
63	20241022	180400	441911430	16720	16720	16720	16720	0
64	20241022	180300	441911430	16720	16720	16720	16720	0
65	20241022	180200	441911430	16720	16720	16720	16720	0
66	20241022	180100	441911430	16720	16720	16720	16720	0
67	20241022	180000	441911430	16720	16720	16720	16720	0
68	20241022	175900	441911430	16720	16720	16720	16720	0
69	20241022	175800	441911430	16720	16720	16720	16720	0
70	20241022	175700	441911430	16720	16720	16720	16720	0
71	20241022	175600	441911430	16720	16720	16720	16720	0
72	20241022	175500	441911430	16720	16720	16720	16720	0
73	20241022	175400	441911430	16720	16720	16720	16720	0
74	20241022	175300	441911430	16720	16720	16720	16720	0
75	20241022	175200	441911430	16720	16720	16720	16720	0
76	20241022	175100	441911430	16720	16720	16720	16720	0
77	20241022	175000	441911430	16720	16720	16720	16720	0
78	20241022	174900	441911430	16720	16720	16720	16720	0
79	20241022	174800	441911430	16720	16720	16720	16720	0
80	20241022	174700	441911430	16720	16720	16720	16720	0
81	20241022	174600	441911430	16720	16720	16720	16720	0
82	20241022	174500	441911430	16720	16720	16720	16720	0
83	20241022	174400	441911430	16720	16720	16720	16720	0
84	20241022	174300	441911430	16720	16720	16720	16720	0
85	20241022	174200	441911430	16720	16720	16720	16720	0
86	20241022	174100	441911430	16720	16720	16720	16720	0
87	20241022	174000	441911430	16720	16720	16720	16720	0
88	20241022	173900	441911430	16720	16720	16720	16720	0
89	20241022	173800	441911430	16720	16720	16720	16720	0
90	20241022	173700	441911430	16720	16720	16720	16720	0
91	20241022	173600	441911430	16720	16720	16720	16720	0
92	20241022	173500	441911430	16720	16720	16720	16720	194
93	20241022	173400	441911430	16720	16720	16720	16720	0
94	20241022	173300	441911430	16720	16720	16720	16720	0
95	20241022	173200	441911430	16720	16720	16720	16720	0
96	20241022	173100	441911430	16720	16720	16720	16720	0
97	20241022	173000	441911430	16720	16720	16720	16720	0
98	20241022	172900	441911430	16720	16720	16720	16720	0
99	20241022	172800	441911430	16720	16720	16720	16720	0
100	20241022	172700	441911430	16720	16720	16720	16720	0
101	20241022	172600	441911430	16720	16720	16720	16720	0
102	20241022	172500	441911430	16720	16720	16720	16720	0
103	20241022	172400	441911430	16720	16720	16720	16720	0
104	20241022	172300	441911430	16720	16720	16720	16720	0
105	20241022	172200	441911430	16720	16720	16720	16720	0
106	20241022	172100	441911430	16720	16720	16720	16720	0
107	20241022	172000	441911430	16720	16720	16720	16720	0
108	20241022	171900	441911430	16720	16720	16720	16720	0
109	20241022	171800	441911430	16720	16720	16720	16720	0
110	20241022	171700	441911430	16720	16720	16720	16720	0
111	20241022	171600	441911430	16720	16720	16720	16720	0
112	20241022	171500	441911430	16720	16720	16720	16720	0
113	20241022	171400	441911430	16720	16720	16720	16720	0
114	20241022	171300	441911430	16720	16720	16720	16720	0
115	20241022	171200	441911430	16720	16720	16720	16720	0
116	20241022	171100	441911430	16720	16720	16720	16720	0
117	20241022	171000	441911430	16720	16720	16720	16720	0
118	20241022	170900	441911430	16720	16720	16720	16720	0
119	20241022	170800	441911430	16720	16720	16720	16720	0
120	20241022	170700	441911430	16720	16720	16720	16720	0
121	20241022	170600	441911430	16720	16720	16720	16720	0
122	20241022	170500	441911430	16720	16720	16720	16720	194
123	20241022	170400	441911430	16720	16720	16720	16720	0
124	20241022	170300	441911430	16720	16720	16720	16720	0
125	20241022	170200	441911430	16720	16720	16720	16720	0
126	20241022	170100	441911430	16720	16720	16720	16720	0
127	20241022	170000	441911430	16720	16720	16720	16720	0
128	20241022	165900	441911430	16720	16720	16720	16720	0
129	20241022	165800	441911430	16720	16720	16720	16720	0
130	20241022	165700	441911430	16720	16720	16720	16720	0
131	20241022	165600	441911430	16720	16720	16720	16720	0
132	20241022	165500	441911430	16720	16720	16720	16720	0
133	20241022	165400	441911430	16720	16720	16720	16720	0
134	20241022	165300	441911430	16720	16720	16720	16720	0
135	20241022	165200	441911430	16720	16720	16720	16720	0
136	20241022	165100	441911430	16720	16720	16720	16720	0
137	20241022	165000	441911430	16720	16720	16720	16720	0
138	20241022	164900	441911430	16720	16720	16720	16720	0
139	20241022	164800	441911430	16720	16720	16720	16720	0
140	20241022	164700	441911430	16720	16720	16720	16720	0
141	20241022	164600	441911430	16720	16720	16720	16720	0
142	20241022	164500	441911430	16720	16720	16720	16720	0
143	20241022	164400	441911430	16720	16720	16720	16720	0
144	20241022	164300	441911430	16720	16720	16720	16720	0
145	20241022	164200	441911430	16720	16720	16720	16720	0
146	20241022	164100	441911430	16720	16720	16720	16720	0
147	20241022	164000	441911430	16720	16720	16720	16720	0
148	20241022	163900	441911430	16720	16720	16720	16720	0
149	20241022	163800	441911430	16720	16720	16720	16720	0
150	20241022	163700	441911430	16720	16720	16720	16720	0
151	20241022	163600	441911430	16720	16720	16720	16720	0
152	20241022	163500	441911430	16720	16720	16720	16720	194
153	20241022	163400	441911430	16720	16720	16720	16720	0
154	20241022	163300	441911430	16720	16720	16720	16720	0
155	20241022	163200	441911430	16720	16720	16720	16720	0
156	20241022	163100	441911430	16720	16720	16720	16720	0
157	20241022	163000	441911430	16720	16720	16720	16720	0
158	20241022	162900	441911430	16720	16720	16720	16720	0
159	20241022	162800	441911430	16720	16720	16720	16720	0
160	20241022	162700	441911430	16720	16720	16720	16720	0
161	20241022	162600	441911430	16720	16720	16720	16720	0
162	20241022	162500	441911430	16720	16720	16720	16720	0
163	20241022	162400	441911430	16720	16720	16720	16720	0
164	20241022	162300	441911430	16720	16720	16720	16720	0
165	20241022	162200	441911430	16720	16720	16720	16720	0
166	20241022	162100	441911430	16720	16720	16720	16720	0
167	20241022	162000	441911430	16720	16720	16720	16720	0
168	20241022	161900	441911430	16720	16720	16720	16720	0
169	20241022	161800	441911430	16720	16720	16720	16720	0
170	20241022	161700	441911430	16720	16720	16720	16720	0
171	20241022	161600	441911430	16720	16720	16720	16720	0
172	20241022	161500	441911430	16720	16720	16720	16720	0
173	20241022	161400	441911430	16720	16720	16720	16720	0
174	20241022	161300	441911430	16720	16720	16720	16720	0
175	20241022	161200	441911430	16720	16720	16720	16720	0
176	20241022	161100	441911430	16720	16720	16720	16720	0
177	20241022	161000	441911430	16720	16720	16720	16720	0
178	20241022	160900	441911430	16720	16720	16720	16720	0
179	20241022	160800	441911430	16720	16720	16720	16720	0
180	20241022	160700	441911430	16720	16720	16720	16720	0
181	20241022	160600	441911430	16720	16720	16720	16720	0
182	20241022	160500	441911430	16720	16720	16720	16720	194
183	20241022	160400	441911430	16720	16720	16720	16720	0
184	20241022	160300	441911430	16720	16720	16720	16720	0
185	20241022	160200	441911430	16720	16720	16720	16720	0
186	20241022	160100	441911430	16720	16720	16720	16720	0
187	20241022	160000	441911430	16720	16720	16720	16720	0
188	20241022	155900	441911430	16720	16720	16720	16720	0
189	20241022	155800	441911430	16720	16720	16720	16720	0
190	20241022	155700	441911430	16720	16720	16720	16720	0
191	20241022	155600	441911430	16720	16720	16720	16720	0
192	20241022	155500	441911430	16720	16720	16720	16720	0
193	20241022	155400	441911430	16720	16720	16720	16720	0
194	20241022	155300	441911430	16720	16720	16720	16720	0
195	20241022	155200	441911430	16720	16720	16720	16720	0
196	20241022	155100	441911430	16720	16720	16720	16720	0
197	20241022	155000	441911430	16720	16720	16720	16720	0
198	20241022	154900	441911430	16720	16720	16720	16720	0
199	20241022	154800	441911430	16720	16720	16720	16720	0
200	20241022	154700	441911430	16720	16720	16720	16720	0
201	20241022	154600	441911430	16720	16720	16720	16720	0
202	20241022	154500	441911430	16720	16720	16720	16720	0
203	20241022	154400	441911430	16720	16720	16720	16720	0
204	20241022	154300	441911430	16720	16720	16720	16720	0
205	20241022	154200	441911430	16720	16720	16720	16720	0
206	20241022	154100	441911430	16720	16720	16720	16720	0
207	20241022	154000	441911430	16720	16720	16720	16720	0
208	20241022	153900	441911430	16720	16720	16720	16720	0
209	20241022	153800	441911430	16720	16720	16720	16720	0
210	20241022	153700	441911430	16720	16720	16720	16720	0
211	20241022	153600	441911430	16720	16720	16720	16720	0
212	20241022	153500	441911430	16720	16720	16720	16720	194
213	20241022	153400	441911430	16720	16720	16720	16720	0
214	20241022	153300	441911430	16720	16720	16720	16720	0
215	20241022	153200	441911430	16720	16720	16720	16720	0
216	20241022	153100	441911430	16720	16720	16720	16720	0
217	20241022	153000	441911430	16720	16720	16720	16720	194
218	20241022	152900	438667750	16720	16720	16720	16720	0
219	20241022	152800	438667750	16720	16720	16720	16720	0
220	20241022	152700	438667750	16720	16720	16720	16720	0
221	20241022	152600	438667750	16720	16720	16720	16720	0
222	20241022	152500	438667750	16720	16720	16720	16720	0
223	20241022	152400	438667750	16720	16720	16720	16720	0
224	20241022	152300	438667750	16720	16720	16720	16720	0
225	20241022	152200	438667750	16720	16720	16720	16720	0
226	20241022	152100	438667750	16720	16720	16720	16720	0
227	20241022	152000	438667750	16720	16720	16720	16720	0
228	20241022	151900	438667750	16720	16720	16760	16700	463
229	20241022	151800	430932570	16760	16740	16760	16730	141
230	20241022	151700	428573050	16730	16730	16730	16730	1
231	20241022	151600	428556320	16740	16770	16780	16740	126
232	20241022	151500	426443350	16740	16780	16780	16740	16
233	20241022	151400	426175310	16780	16780	16780	16780	0
234	20241022	151300	426175310	16780	16780	16780	16780	19
235	20241022	151200	425856490	16780	16780	16780	16780	5
236	20241022	151100	425772590	16790	16810	16810	16790	6
237	20241022	151000	425671800	16810	16730	16810	16730	117
238	20241022	150900	423706200	16800	16760	16800	16760	212
239	20241022	150800	420152600	16810	16780	16810	16780	67
240	20241022	150700	419027300	16780	16770	16780	16770	106
241	20241022	150600	417249190	16760	16760	16760	16760	50
242	20241022	150500	416411190	16750	16750	16760	16750	49
243	20241022	150400	415590150	16750	16750	16750	16750	0
244	20241022	150300	415590150	16750	16750	16750	16750	0
245	20241022	150200	415590150	16750	16750	16750	16750	0
246	20241022	150100	415590150	16750	16750	16750	16750	0
247	20241022	150000	415590150	16750	16750	16750	16750	4
248	20241022	145900	415523150	16760	16760	16760	16760	0
249	20241022	145800	415523150	16760	16760	16760	16760	0
250	20241022	145700	415523150	16760	16760	16760	16760	0
251	20241022	145600	415523150	16760	16760	16760	16760	53
252	20241022	145500	414634870	16770	16770	16770	16770	12
253	20241022	145400	414433630	16770	16770	16770	16770	1
254	20241022	145300	414416860	16760	16760	16760	16760	0
255	20241022	145200	414416860	16760	16760	16760	16760	30
256	20241022	145100	413914060	16760	16760	16760	16760	0
257	20241022	145000	413914060	16760	16760	16760	16760	37
258	20241022	144900	413293940	16790	16790	16790	16790	0
259	20241022	144800	413293940	16790	16790	16790	16790	0
260	20241022	144700	413293940	16790	16790	16790	16790	0
261	20241022	144600	413293940	16790	16770	16790	16770	51
262	20241022	144500	412438650	16790	16790	16790	16790	0
263	20241022	144400	412438650	16790	16790	16790	16790	1
264	20241022	144300	412421860	16760	16730	16760	16700	832
265	20241022	144200	398520180	16760	16730	16760	16730	248
266	20241022	144100	394370890	16730	16760	16760	16730	270
267	20241022	144000	389849420	16770	16770	16770	16770	49
268	20241022	143900	389027690	16770	16780	16780	16770	167
269	20241022	143800	386226800	16790	16790	16790	16790	0
270	20241022	143700	386226800	16790	16790	16790	16790	0
271	20241022	143600	386226800	16790	16790	16790	16790	1
272	20241022	143500	386210010	16780	16780	16780	16780	0
273	20241022	143400	386210010	16780	16780	16780	16780	1
274	20241022	143300	386193230	16800	16800	16800	16800	0
275	20241022	143200	386193230	16800	16800	16800	16800	0
276	20241022	143100	386193230	16800	16800	16800	16800	11
277	20241022	143000	386008430	16800	16800	16800	16800	10
278	20241022	142900	385840430	16770	16770	16770	16770	0
279	20241022	142800	385840430	16770	16770	16770	16770	0
280	20241022	142700	385840430	16770	16770	16770	16770	0
281	20241022	142600	385840430	16770	16770	16770	16770	0
282	20241022	142500	385840430	16770	16770	16770	16770	0
283	20241022	142400	385840430	16770	16770	16770	16770	8
284	20241022	142300	385706270	16800	16800	16800	16800	0
285	20241022	142200	385706270	16800	16800	16800	16800	0
286	20241022	142100	385706270	16800	16800	16800	16800	0
287	20241022	142000	385706270	16800	16800	16800	16800	0
288	20241022	141900	385706270	16800	16790	16800	16790	50
289	20241022	141800	384866290	16800	16800	16800	16800	0
290	20241022	141700	384866290	16800	16800	16800	16800	0
291	20241022	141600	384866290	16800	16780	16800	16760	101
292	20241022	141500	383173370	16800	16800	16800	16800	1
293	20241022	141400	383156570	16790	16790	16790	16790	0
294	20241022	141300	383156570	16790	16790	16790	16790	0
295	20241022	141200	383156570	16790	16790	16790	16790	0
296	20241022	141100	383156570	16790	16790	16790	16790	2
297	20241022	141000	383122990	16800	16800	16800	16800	1
298	20241022	140900	383106190	16800	16800	16800	16800	0
299	20241022	140800	383106190	16800	16800	16800	16790	4
300	20241022	140700	383039000	16800	16800	16800	16800	0
301	20241022	140600	383039000	16800	16800	16800	16800	0
302	20241022	140500	383039000	16800	16800	16800	16800	0
303	20241022	140400	383039000	16800	16800	16800	16800	0
304	20241022	140300	383039000	16800	16800	16800	16800	0
305	20241022	140200	383039000	16800	16760	16800	16760	203
306	20241022	140100	379636680	16760	16760	16760	16760	50
307	20241022	140000	378798680	16760	16760	16760	16760	76
308	20241022	135900	377524920	16760	16770	16770	16760	200
309	20241022	135800	374172900	16780	16780	16780	16780	0
310	20241022	135700	374172900	16780	16780	16780	16780	0
311	20241022	135600	374172900	16780	16790	16790	16780	36
312	20241022	135500	373568700	16800	16800	16800	16800	0
313	20241022	135400	373568700	16800	16800	16800	16800	0
314	20241022	135300	373568700	16800	16800	16800	16800	4
315	20241022	135200	373501500	16800	16800	16800	16800	1
316	20241022	135100	373484700	16800	16800	16800	16800	2
317	20241022	135000	373451100	16800	16800	16800	16800	190
318	20241022	134900	370259100	16810	16810	16810	16810	0
319	20241022	134800	370259100	16810	16810	16810	16810	0
320	20241022	134700	370259100	16810	16810	16810	16810	44
321	20241022	134600	369519460	16810	16810	16810	16810	0
322	20241022	134500	369519460	16810	16800	16810	16800	53
323	20241022	134400	368628900	16810	16820	16820	16810	18
324	20241022	134300	368326230	16800	16800	16800	16800	195
325	20241022	134200	365050230	16800	16800	16800	16800	0
326	20241022	134100	365050230	16800	16800	16800	16800	0
327	20241022	134000	365050230	16800	16800	16800	16800	4
328	20241022	133900	364983030	16800	16800	16800	16800	11
329	20241022	133800	364798230	16800	16800	16800	16800	0
330	20241022	133700	364798230	16800	16800	16800	16800	0
331	20241022	133600	364798230	16800	16800	16800	16800	14
332	20241022	133500	364563030	16800	16800	16800	16800	9
333	20241022	133400	364411830	16800	16800	16800	16800	1
334	20241022	133300	364395030	16770	16770	16770	16770	0
335	20241022	133200	364395030	16770	16770	16770	16770	0
336	20241022	133100	364395030	16770	16770	16770	16770	0
337	20241022	133000	364395030	16770	16780	16780	16770	37
338	20241022	132900	363774360	16800	16800	16800	16800	8
339	20241022	132800	363639960	16800	16800	16800	16800	0
340	20241022	132700	363639960	16800	16800	16800	16800	0
341	20241022	132600	363639960	16800	16800	16800	16800	0
342	20241022	132500	363639960	16800	16800	16800	16800	4
343	20241022	132400	363572760	16780	16790	16790	16780	163
344	20241022	132300	360836700	16800	16800	16800	16800	2
345	20241022	132200	360803100	16780	16780	16780	16780	0
346	20241022	132100	360803100	16780	16790	16790	16780	7
347	20241022	132000	360685600	16780	16760	16780	16760	1304
348	20241022	131900	338830400	16760	16760	16760	16760	50
349	20241022	131800	337992400	16760	16760	16760	16760	0
350	20241022	131700	337992400	16760	16760	16760	16760	0
351	20241022	131600	337992400	16760	16760	16760	16760	0
352	20241022	131500	337992400	16760	16750	16760	16740	53
353	20241022	131400	337104850	16760	16760	16760	16760	0
354	20241022	131300	337104850	16760	16760	16760	16760	0
355	20241022	131200	337104850	16760	16760	16760	16760	2
356	20241022	131100	337071330	16760	16760	16760	16760	0
357	20241022	131000	337071330	16760	16760	16760	16760	4
358	20241022	130900	337004290	16760	16760	16760	16760	0
359	20241022	130800	337004290	16760	16760	16760	16760	0
360	20241022	130700	337004290	16760	16740	16760	16740	12
361	20241022	130600	336803390	16760	16760	16760	16760	3
362	20241022	130500	336753110	16760	16760	16760	16750	11
363	20241022	130400	336568760	16760	16760	16760	16760	0
364	20241022	130300	336568760	16760	16760	16760	16760	0
365	20241022	130200	336568760	16760	16760	16760	16760	0
366	20241022	130100	336568760	16760	16760	16760	16760	85
367	20241022	130000	335144160	16760	16730	16760	16730	74
368	20241022	125900	333905030	16760	16760	16760	16760	0
369	20241022	125800	333905030	16760	16760	16760	16760	1
370	20241022	125700	333888270	16760	16760	16760	16760	0
371	20241022	125600	333888270	16760	16760	16760	16760	0
372	20241022	125500	333888270	16760	16760	16760	16760	4
373	20241022	125400	333821230	16760	16760	16760	16760	1
374	20241022	125300	333804470	16760	16760	16760	16730	52
375	20241022	125200	332934450	16770	16770	16770	16770	0
376	20241022	125100	332934450	16770	16770	16770	16770	20
377	20241022	125000	332599050	16770	16770	16770	16770	9
378	20241022	124900	332448120	16770	16770	16770	16770	0
379	20241022	124800	332448120	16770	16770	16770	16770	1
380	20241022	124700	332431350	16770	16770	16770	16770	50
381	20241022	124600	331592850	16720	16720	16720	16720	11
382	20241022	124500	331408930	16780	16730	16780	16720	53
383	20241022	124400	330521790	16770	16770	16770	16770	0
384	20241022	124300	330521790	16770	16780	16780	16770	2
385	20241022	124200	330488240	16740	16780	16780	16740	11
386	20241022	124100	330304060	16780	16770	16780	16770	367
387	20241022	124000	324145820	16780	16780	16780	16780	4
388	20241022	123900	324078700	16780	16760	16780	16750	105
389	20241022	123800	322318860	16780	16780	16780	16780	0
390	20241022	123700	322318860	16780	16780	16780	16780	2
391	20241022	123600	322285300	16770	16770	16770	16770	1
392	20241022	123500	322268530	16790	16790	16790	16790	9
393	20241022	123400	322117420	16790	16790	16790	16790	1
394	20241022	123300	322100630	16770	16790	16790	16760	103
395	20241022	123200	320371340	16790	16790	16790	16790	30
396	20241022	123100	319867640	16790	16790	16790	16790	0
397	20241022	123000	319867640	16790	16720	16790	16710	53
398	20241022	122900	318980520	16790	16740	16790	16740	128
399	20241022	122800	316837630	16790	16790	16790	16790	0
400	20241022	122700	316837630	16790	16790	16790	16790	0
401	20241022	122600	316837630	16790	16790	16790	16790	0
402	20241022	122500	316837630	16790	16790	16790	16790	4
403	20241022	122400	316770470	16790	16790	16790	16790	0
404	20241022	122300	316770470	16790	16790	16790	16790	0
405	20241022	122200	316770470	16790	16790	16790	16790	1
406	20241022	122100	316753680	16790	16790	16790	16790	0
407	20241022	122000	316753680	16790	16790	16790	16790	9
408	20241022	121900	316602570	16800	16800	16800	16800	0
409	20241022	121800	316602570	16800	16800	16800	16800	0
410	20241022	121700	316602570	16800	16800	16800	16800	0
411	20241022	121600	316602570	16800	16770	16800	16770	12
412	20241022	121500	316401230	16770	16740	16770	16740	53
413	20241022	121400	315513530	16750	16740	16750	16730	324
414	20241022	121300	310090160	16750	16750	16750	16750	0
415	20241022	121200	310090160	16750	16750	16750	16750	0
416	20241022	121100	310090160	16750	16750	16750	16750	19
417	20241022	121000	309771910	16760	16760	16760	16760	4
418	20241022	120900	309704870	16760	16750	16760	16750	2
419	20241022	120800	309671360	16760	16750	16760	16750	412
420	20241022	120700	302770350	16750	16740	16750	16740	28
421	20241022	120600	302301470	16750	16750	16750	16750	0
422	20241022	120500	302301470	16750	16750	16750	16750	16
423	20241022	120400	302033470	16760	16760	16760	16760	1
424	20241022	120300	302016710	16760	16760	16760	16760	0
425	20241022	120200	302016710	16760	16760	16760	16760	10
426	20241022	120100	301849110	16760	16760	16760	16760	0
427	20241022	120000	301849110	16760	16740	16760	16740	53
428	20241022	115900	300961570	16760	16760	16760	16760	1
429	20241022	115800	300944810	16750	16750	16750	16750	8
430	20241022	115700	300810810	16750	16760	16760	16750	12
431	20241022	115600	300609760	16760	16760	16760	16760	29
432	20241022	115500	300123720	16770	16770	16770	16770	5
433	20241022	115400	300039870	16750	16750	16750	16750	0
434	20241022	115300	300039870	16750	16750	16750	16750	0
435	20241022	115200	300039870	16750	16780	16780	16750	34
436	20241022	115100	299470110	16780	16780	16780	16780	0
437	20241022	115000	299470110	16780	16780	16780	16780	9
438	20241022	114900	299319090	16780	16780	16780	16780	3
439	20241022	114800	299268750	16760	16780	16780	16750	121
440	20241022	114700	297238770	16760	16770	16780	16760	33
441	20241022	114600	296685400	16800	16800	16800	16800	0
442	20241022	114500	296685400	16800	16780	16800	16770	191
443	20241022	114400	293480100	16800	16800	16800	16800	0
444	20241022	114300	293480100	16800	16800	16800	16800	1
445	20241022	114200	293463300	16780	16780	16780	16780	100
446	20241022	114100	291785300	16800	16800	16800	16800	1
447	20241022	114000	291768500	16800	16800	16800	16800	5
448	20241022	113900	291684500	16780	16780	16780	16780	25
449	20241022	113800	291265000	16800	16800	16800	16800	0
450	20241022	113700	291265000	16800	16800	16800	16800	0
451	20241022	113600	291265000	16800	16800	16800	16800	0
452	20241022	113500	291265000	16800	16800	16800	16800	9
453	20241022	113400	291113800	16800	16800	16800	16800	1
454	20241022	113300	291097000	16780	16780	16780	16780	4
455	20241022	113200	291029880	16790	16790	16790	16790	100
456	20241022	113100	289350880	16790	16790	16790	16790	2
457	20241022	113000	289317300	16800	16810	16810	16790	46
458	20241022	112900	288544510	16810	16810	16820	16810	5
459	20241022	112800	288460440	16790	16790	16790	16790	0
460	20241022	112700	288460440	16790	16780	16790	16780	4
461	20241022	112600	288393300	16820	16820	16820	16820	0
462	20241022	112500	288393300	16820	16820	16820	16820	4
463	20241022	112400	288326020	16820	16820	16820	16820	0
464	20241022	112300	288326020	16820	16820	16820	16820	10
465	20241022	112200	288157820	16830	16830	16830	16830	0
466	20241022	112100	288157820	16830	16830	16830	16830	0
467	20241022	112000	288157820	16830	16830	16830	16830	9
468	20241022	111900	288006350	16830	16830	16830	16830	0
469	20241022	111800	288006350	16830	16820	16830	16820	30
470	20241022	111700	287501550	16830	16830	16830	16830	1
471	20241022	111600	287484720	16840	16790	16840	16710	76
472	20241022	111500	286212550	16790	16700	16790	16700	614
473	20241022	111400	275946860	16720	16720	16720	16720	0
474	20241022	111300	275946860	16720	16720	16720	16720	1
475	20241022	111200	275930140	16720	16710	16720	16710	26
476	20241022	111100	275495670	16720	16720	16720	16720	0
477	20241022	111000	275495670	16720	16720	16720	16720	7
478	20241022	110900	275378630	16720	16720	16720	16720	0
479	20241022	110800	275378630	16720	16710	16720	16710	228
480	20241022	110700	271568250	16710	16710	16710	16700	41
481	20241022	110600	270883440	16710	16710	16710	16710	0
482	20241022	110500	270883440	16710	16710	16710	16710	8
483	20241022	110400	270749760	16710	16710	16710	16710	5
484	20241022	110300	270666210	16710	16710	16710	16710	0
485	20241022	110200	270666210	16710	16700	16710	16700	4
486	20241022	110100	270599400	16720	16720	16720	16720	0
487	20241022	110000	270599400	16720	16700	16720	16690	53
488	20241022	105900	269714200	16720	16720	16720	16720	0
489	20241022	105800	269714200	16720	16720	16720	16720	0
490	20241022	105700	269714200	16720	16710	16720	16700	45
491	20241022	105600	268962590	16720	16720	16720	16720	6
492	20241022	105500	268862270	16730	16730	16730	16730	15
493	20241022	105400	268611320	16720	16720	16720	16720	0
494	20241022	105300	268611320	16720	16720	16720	16720	0
495	20241022	105200	268611320	16720	16720	16720	16720	8
496	20241022	105100	268477560	16730	16730	16730	16730	5
497	20241022	105000	268393910	16730	16730	16730	16730	10
498	20241022	104900	268226610	16700	16690	16700	16690	274
499	20241022	104800	263653230	16690	16690	16690	16690	1
500	20241022	104700	263636540	16680	16680	16680	16680	0
501	20241022	104600	263636540	16680	16680	16680	16680	0
502	20241022	104500	263636540	16680	16660	16680	16650	52
503	20241022	104400	262770160	16670	16670	16670	16670	132
504	20241022	104300	260569720	16680	16680	16680	16680	94
505	20241022	104200	259001800	16680	16680	16680	16680	0
506	20241022	104100	259001800	16680	16680	16680	16680	0
507	20241022	104000	259001800	16680	16700	16700	16680	43
508	20241022	103900	258284170	16700	16700	16700	16700	14
509	20241022	103800	258050370	16700	16700	16700	16700	12
510	20241022	103700	257849970	16700	16700	16700	16700	15
511	20241022	103600	257599470	16700	16690	16700	16690	22
512	20241022	103500	257232280	16700	16700	16700	16700	8
513	20241022	103400	257098680	16690	16690	16690	16690	0
514	20241022	103300	257098680	16690	16690	16690	16690	1
515	20241022	103200	257081990	16700	16700	16700	16700	10
516	20241022	103100	256914990	16700	16680	16710	16680	17
517	20241022	103000	256631380	16670	16690	16690	16670	52
518	20241022	102900	255764170	16710	16710	16710	16710	0
519	20241022	102800	255764170	16710	16710	16710	16710	0
520	20241022	102700	255764170	16710	16720	16720	16710	6
521	20241022	102600	255663860	16720	16720	16720	16720	1
522	20241022	102500	255647140	16680	16680	16690	16680	40
523	20241022	102400	254979780	16680	16670	16680	16670	16
524	20241022	102300	254713000	16680	16680	16680	16680	3
525	20241022	102200	254662960	16670	16650	16670	16650	302
526	20241022	102100	249628640	16670	16670	16670	16670	6
527	20241022	102000	249528620	16670	16670	16670	16670	10
528	20241022	101900	249361920	16670	16670	16670	16670	3
529	20241022	101800	249311910	16670	16640	16670	16640	3
530	20241022	101700	249261960	16620	16620	16620	16610	138
531	20241022	101600	246968530	16620	16620	16680	16610	915
532	20241022	101500	231768460	16620	16670	16760	16620	663
533	20241022	101400	220736220	16680	16680	16680	16680	1
534	20241022	101300	220719540	16760	16760	16760	16760	0
535	20241022	101200	220719540	16760	16770	16770	16760	7
536	20241022	101100	220602160	16780	16780	16780	16780	9
537	20241022	101000	220451140	16790	16790	16790	16790	4
538	20241022	100900	220383980	16790	16780	16790	16780	20
539	20241022	100800	220048210	16790	16690	16790	16680	277
540	20241022	100700	215427680	16690	16730	16750	16690	63
541	20241022	100600	214374250	16730	16730	16730	16730	43
542	20241022	100500	213654860	16710	16730	16730	16710	14
543	20241022	100400	213420800	16700	16690	16700	16690	87
544	20241022	100300	211968660	16690	16690	16690	16680	512
545	20241022	100200	203423480	16690	16680	16690	16680	579
546	20241022	100100	193765750	16680	16680	16680	16680	81
547	20241022	100000	192414670	16680	16650	16690	16650	100
548	20241022	095900	190747430	16650	16650	16700	16650	75
549	20241022	095800	189497880	16650	16710	16710	16650	655
550	20241022	095700	178584380	16720	16720	16720	16720	0
551	20241022	095600	178584380	16720	16720	16720	16720	3
552	20241022	095500	178534220	16730	16750	16750	16730	8
553	20241022	095400	178400260	16730	16730	16730	16730	6
554	20241022	095300	178299880	16710	16710	16710	16710	1
555	20241022	095200	178283170	16690	16690	16690	16690	0
556	20241022	095100	178283170	16690	16690	16690	16690	342
557	20241022	095000	172575190	16690	16700	16700	16690	163
558	20241022	094900	169854640	16690	16710	16710	16690	83
559	20241022	094800	168468840	16710	16710	16710	16700	1037
560	20241022	094700	151149950	16710	16750	16750	16710	219
561	20241022	094600	147489940	16790	16790	16790	16790	0
562	20241022	094500	147489940	16790	16730	16790	16710	56
563	20241022	094400	146553360	16730	16790	16800	16730	479
564	20241022	094300	138530190	16750	16790	16790	16750	1550
565	20241022	094200	112565260	16790	16790	16790	16790	98
566	20241022	094100	110919840	16790	16790	16790	16790	1
567	20241022	094000	110903050	16870	16870	16870	16800	250
568	20241022	093900	106700820	16870	16870	16870	16870	0
569	20241022	093800	106700820	16870	16870	16870	16870	7
570	20241022	093700	106582730	16880	16880	16880	16880	0
571	20241022	093600	106582730	16880	16880	16880	16880	0
572	20241022	093500	106582730	16880	16880	16880	16880	28
573	20241022	093400	106110090	16800	16820	16820	16800	404
574	20241022	093300	99320590	16820	16830	16830	16820	5
575	20241022	093200	99236470	16880	16880	16880	16880	0
576	20241022	093100	99236470	16880	16850	16880	16840	32
577	20241022	093000	98697250	16840	16860	16860	16840	32
578	20241022	092900	98158060	16860	16860	16860	16860	0
579	20241022	092800	98158060	16860	16870	16870	16860	14
580	20241022	092700	97921900	16880	16880	16880	16880	0
581	20241022	092600	97921900	16880	16880	16880	16880	0
582	20241022	092500	97921900	16880	16900	16900	16880	9
583	20241022	092400	97769900	16900	16910	16910	16900	3
584	20241022	092300	97719190	16920	16920	16920	16920	11
585	20241022	092200	97533070	16790	16790	16790	16790	0
586	20241022	092100	97533070	16790	16790	16790	16790	12
587	20241022	092000	97331590	16820	16820	16820	16820	38
588	20241022	091900	96692430	16760	16760	16760	16760	1
589	20241022	091800	96675670	16750	16840	16840	16750	1817
590	20241022	091700	66102150	16940	16860	16940	16830	607
591	20241022	091600	55884800	16850	16850	16850	16850	0
592	20241022	091500	55884800	16850	16890	16950	16850	75
593	20241022	091400	54618410	16880	16890	16890	16880	3
594	20241022	091300	54567760	16890	16890	16890	16890	0
595	20241022	091200	54567760	16890	16900	16900	16880	17
596	20241022	091100	54280710	16890	16900	16900	16890	12
597	20241022	091000	54078010	16900	16990	16990	16900	210
598	20241022	090900	50524720	16940	16950	16950	16940	2
599	20241022	090800	50490830	16880	16880	16880	16880	80
600	20241022	090700	49140430	16870	16950	17000	16870	2179
601	20241022	090600	12297330	16920	16920	16920	16920	0
602	20241022	090500	12297330	16920	16950	16960	16920	20
603	20241022	090400	11958660	16910	16910	16910	16910	400
604	20241022	090300	5194660	16910	16930	16930	16910	13
605	20241022	090200	4974660	16950	16950	16950	16950	0
606	20241022	090100	4974660	16950	16950	16950	16950	64
607	20241022	090000	3889860	17010	17000	17010	16970	229