KissMeData/066620/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	195400	49351250	16640	16640	16640	16640	67
3	20241008	195300	49351250	16640	16640	16640	16640	0
4	20241008	195200	49351250	16640	16640	16640	16640	0
5	20241008	195100	49351250	16640	16640	16640	16640	0
6	20241008	195000	49351250	16640	16640	16640	16640	0
7	20241008	194900	49351250	16640	16640	16640	16640	0
8	20241008	194800	49351250	16640	16640	16640	16640	0
9	20241008	194700	49351250	16640	16640	16640	16640	0
10	20241008	194600	49351250	16640	16640	16640	16640	0
11	20241008	194500	49351250	16640	16640	16640	16640	0
12	20241008	194400	49351250	16640	16640	16640	16640	0
13	20241008	194300	49351250	16640	16640	16640	16640	0
14	20241008	194200	49351250	16640	16640	16640	16640	0
15	20241008	194100	49351250	16640	16640	16640	16640	0
16	20241008	194000	49351250	16640	16640	16640	16640	0
17	20241008	193900	49351250	16640	16640	16640	16640	0
18	20241008	193800	49351250	16640	16640	16640	16640	0
19	20241008	193700	49351250	16640	16640	16640	16640	0
20	20241008	193600	49351250	16640	16640	16640	16640	0
21	20241008	193500	49351250	16640	16640	16640	16640	0
22	20241008	193400	49351250	16640	16640	16640	16640	0
23	20241008	193300	49351250	16640	16640	16640	16640	0
24	20241008	193200	49351250	16640	16640	16640	16640	0
25	20241008	193100	49351250	16640	16640	16640	16640	0
26	20241008	193000	49351250	16640	16640	16640	16640	0
27	20241008	192900	49351250	16640	16640	16640	16640	0
28	20241008	192800	49351250	16640	16640	16640	16640	0
29	20241008	192700	49351250	16640	16640	16640	16640	0
30	20241008	192600	49351250	16640	16640	16640	16640	0
31	20241008	192500	49351250	16640	16640	16640	16640	0
32	20241008	192400	49351250	16640	16640	16640	16640	67
33	20241008	192300	49351250	16640	16640	16640	16640	0
34	20241008	192200	49351250	16640	16640	16640	16640	0
35	20241008	192100	49351250	16640	16640	16640	16640	0
36	20241008	192000	49351250	16640	16640	16640	16640	0
37	20241008	191900	49351250	16640	16640	16640	16640	0
38	20241008	191800	49351250	16640	16640	16640	16640	0
39	20241008	191700	49351250	16640	16640	16640	16640	0
40	20241008	191600	49351250	16640	16640	16640	16640	0
41	20241008	191500	49351250	16640	16640	16640	16640	0
42	20241008	191400	49351250	16640	16640	16640	16640	0
43	20241008	191300	49351250	16640	16640	16640	16640	0
44	20241008	191200	49351250	16640	16640	16640	16640	0
45	20241008	191100	49351250	16640	16640	16640	16640	0
46	20241008	191000	49351250	16640	16640	16640	16640	0
47	20241008	190900	49351250	16640	16640	16640	16640	0
48	20241008	190800	49351250	16640	16640	16640	16640	0
49	20241008	190700	49351250	16640	16640	16640	16640	0
50	20241008	190600	49351250	16640	16640	16640	16640	0
51	20241008	190500	49351250	16640	16640	16640	16640	0
52	20241008	190400	49351250	16640	16640	16640	16640	0
53	20241008	190300	49351250	16640	16640	16640	16640	0
54	20241008	190200	49351250	16640	16640	16640	16640	0
55	20241008	190100	49351250	16640	16640	16640	16640	0
56	20241008	190000	49351250	16640	16640	16640	16640	0
57	20241008	185900	49351250	16640	16640	16640	16640	0
58	20241008	185800	49351250	16640	16640	16640	16640	0
59	20241008	185700	49351250	16640	16640	16640	16640	0
60	20241008	185600	49351250	16640	16640	16640	16640	0
61	20241008	185500	49351250	16640	16640	16640	16640	0
62	20241008	185400	49351250	16640	16640	16640	16640	67
63	20241008	185300	49351250	16640	16640	16640	16640	0
64	20241008	185200	49351250	16640	16640	16640	16640	0
65	20241008	185100	49351250	16640	16640	16640	16640	0
66	20241008	185000	49351250	16640	16640	16640	16640	0
67	20241008	184900	49351250	16640	16640	16640	16640	0
68	20241008	184800	49351250	16640	16640	16640	16640	0
69	20241008	184700	49351250	16640	16640	16640	16640	0
70	20241008	184600	49351250	16640	16640	16640	16640	0
71	20241008	184500	49351250	16640	16640	16640	16640	0
72	20241008	184400	49351250	16640	16640	16640	16640	0
73	20241008	184300	49351250	16640	16640	16640	16640	0
74	20241008	184200	49351250	16640	16640	16640	16640	0
75	20241008	184100	49351250	16640	16640	16640	16640	0
76	20241008	184000	49351250	16640	16640	16640	16640	0
77	20241008	183900	49351250	16640	16640	16640	16640	0
78	20241008	183800	49351250	16640	16640	16640	16640	0
79	20241008	183700	49351250	16640	16640	16640	16640	0
80	20241008	183600	49351250	16640	16640	16640	16640	0
81	20241008	183500	49351250	16640	16640	16640	16640	0
82	20241008	183400	49351250	16640	16640	16640	16640	0
83	20241008	183300	49351250	16640	16640	16640	16640	0
84	20241008	183200	49351250	16640	16640	16640	16640	0
85	20241008	183100	49351250	16640	16640	16640	16640	0
86	20241008	183000	49351250	16640	16640	16640	16640	0
87	20241008	182900	49351250	16640	16640	16640	16640	0
88	20241008	182800	49351250	16640	16640	16640	16640	0
89	20241008	182700	49351250	16640	16640	16640	16640	0
90	20241008	182600	49351250	16640	16640	16640	16640	0
91	20241008	182500	49351250	16640	16640	16640	16640	0
92	20241008	182400	49351250	16640	16640	16640	16640	67
93	20241008	182300	49351250	16640	16640	16640	16640	0
94	20241008	182200	49351250	16640	16640	16640	16640	0
95	20241008	182100	49351250	16640	16640	16640	16640	0
96	20241008	182000	49351250	16640	16640	16640	16640	0
97	20241008	181900	49351250	16640	16640	16640	16640	0
98	20241008	181800	49351250	16640	16640	16640	16640	0
99	20241008	181700	49351250	16640	16640	16640	16640	0
100	20241008	181600	49351250	16640	16640	16640	16640	0
101	20241008	181500	49351250	16640	16640	16640	16640	0
102	20241008	181400	49351250	16640	16640	16640	16640	0
103	20241008	181300	49351250	16640	16640	16640	16640	0
104	20241008	181200	49351250	16640	16640	16640	16640	0
105	20241008	181100	49351250	16640	16640	16640	16640	0
106	20241008	181000	49351250	16640	16640	16640	16640	0
107	20241008	180900	49351250	16640	16640	16640	16640	0
108	20241008	180800	49351250	16640	16640	16640	16640	0
109	20241008	180700	49351250	16640	16640	16640	16640	0
110	20241008	180600	49351250	16640	16640	16640	16640	0
111	20241008	180500	49351250	16640	16640	16640	16640	0
112	20241008	180400	49351250	16640	16640	16640	16640	0
113	20241008	180300	49351250	16640	16640	16640	16640	0
114	20241008	180200	49351250	16640	16640	16640	16640	0
115	20241008	180100	49351250	16640	16640	16640	16640	0
116	20241008	180000	49351250	16640	16640	16640	16640	0
117	20241008	175900	49351250	16640	16640	16640	16640	0
118	20241008	175800	49351250	16640	16640	16640	16640	0
119	20241008	175700	49351250	16640	16640	16640	16640	0
120	20241008	175600	49351250	16640	16640	16640	16640	0
121	20241008	175500	49351250	16640	16640	16640	16640	0
122	20241008	175400	49351250	16640	16640	16640	16640	67
123	20241008	175300	49351250	16640	16640	16640	16640	0
124	20241008	175200	49351250	16640	16640	16640	16640	0
125	20241008	175100	49351250	16640	16640	16640	16640	0
126	20241008	175000	49351250	16640	16640	16640	16640	0
127	20241008	174900	49351250	16640	16640	16640	16640	0
128	20241008	174800	49351250	16640	16640	16640	16640	0
129	20241008	174700	49351250	16640	16640	16640	16640	0
130	20241008	174600	49351250	16640	16640	16640	16640	0
131	20241008	174500	49351250	16640	16640	16640	16640	0
132	20241008	174400	49351250	16640	16640	16640	16640	0
133	20241008	174300	49351250	16640	16640	16640	16640	0
134	20241008	174200	49351250	16640	16640	16640	16640	0
135	20241008	174100	49351250	16640	16640	16640	16640	0
136	20241008	174000	49351250	16640	16640	16640	16640	0
137	20241008	173900	49351250	16640	16640	16640	16640	0
138	20241008	173800	49351250	16640	16640	16640	16640	0
139	20241008	173700	49351250	16640	16640	16640	16640	0
140	20241008	173600	49351250	16640	16640	16640	16640	0
141	20241008	173500	49351250	16640	16640	16640	16640	0
142	20241008	173400	49351250	16640	16640	16640	16640	0
143	20241008	173300	49351250	16640	16640	16640	16640	0
144	20241008	173200	49351250	16640	16640	16640	16640	0
145	20241008	173100	49351250	16640	16640	16640	16640	0
146	20241008	173000	49351250	16640	16640	16640	16640	0
147	20241008	172900	49351250	16640	16640	16640	16640	0
148	20241008	172800	49351250	16640	16640	16640	16640	0
149	20241008	172700	49351250	16640	16640	16640	16640	0
150	20241008	172600	49351250	16640	16640	16640	16640	0
151	20241008	172500	49351250	16640	16640	16640	16640	0
152	20241008	172400	49351250	16640	16640	16640	16640	67
153	20241008	172300	49351250	16640	16640	16640	16640	0
154	20241008	172200	49351250	16640	16640	16640	16640	0
155	20241008	172100	49351250	16640	16640	16640	16640	0
156	20241008	172000	49351250	16640	16640	16640	16640	0
157	20241008	171900	49351250	16640	16640	16640	16640	0
158	20241008	171800	49351250	16640	16640	16640	16640	0
159	20241008	171700	49351250	16640	16640	16640	16640	0
160	20241008	171600	49351250	16640	16640	16640	16640	0
161	20241008	171500	49351250	16640	16640	16640	16640	0
162	20241008	171400	49351250	16640	16640	16640	16640	0
163	20241008	171300	49351250	16640	16640	16640	16640	0
164	20241008	171200	49351250	16640	16640	16640	16640	0
165	20241008	171100	49351250	16640	16640	16640	16640	0
166	20241008	171000	49351250	16640	16640	16640	16640	0
167	20241008	170900	49351250	16640	16640	16640	16640	0
168	20241008	170800	49351250	16640	16640	16640	16640	0
169	20241008	170700	49351250	16640	16640	16640	16640	0
170	20241008	170600	49351250	16640	16640	16640	16640	0
171	20241008	170500	49351250	16640	16640	16640	16640	0
172	20241008	170400	49351250	16640	16640	16640	16640	0
173	20241008	170300	49351250	16640	16640	16640	16640	0
174	20241008	170200	49351250	16640	16640	16640	16640	0
175	20241008	170100	49351250	16640	16640	16640	16640	0
176	20241008	170000	49351250	16640	16640	16640	16640	0
177	20241008	165900	49351250	16640	16640	16640	16640	0
178	20241008	165800	49351250	16640	16640	16640	16640	0
179	20241008	165700	49351250	16640	16640	16640	16640	0
180	20241008	165600	49351250	16640	16640	16640	16640	0
181	20241008	165500	49351250	16640	16640	16640	16640	0
182	20241008	165400	49351250	16640	16640	16640	16640	67
183	20241008	165300	49351250	16640	16640	16640	16640	0
184	20241008	165200	49351250	16640	16640	16640	16640	0
185	20241008	165100	49351250	16640	16640	16640	16640	0
186	20241008	165000	49351250	16640	16640	16640	16640	0
187	20241008	164900	49351250	16640	16640	16640	16640	0
188	20241008	164800	49351250	16640	16640	16640	16640	0
189	20241008	164700	49351250	16640	16640	16640	16640	0
190	20241008	164600	49351250	16640	16640	16640	16640	0
191	20241008	164500	49351250	16640	16640	16640	16640	0
192	20241008	164400	49351250	16640	16640	16640	16640	0
193	20241008	164300	49351250	16640	16640	16640	16640	0
194	20241008	164200	49351250	16640	16640	16640	16640	0
195	20241008	164100	49351250	16640	16640	16640	16640	0
196	20241008	164000	49351250	16640	16640	16640	16640	0
197	20241008	163900	49351250	16640	16640	16640	16640	0
198	20241008	163800	49351250	16640	16640	16640	16640	0
199	20241008	163700	49351250	16640	16640	16640	16640	0
200	20241008	163600	49351250	16640	16640	16640	16640	0
201	20241008	163500	49351250	16640	16640	16640	16640	0
202	20241008	163400	49351250	16640	16640	16640	16640	0
203	20241008	163300	49351250	16640	16640	16640	16640	0
204	20241008	163200	49351250	16640	16640	16640	16640	0
205	20241008	163100	49351250	16640	16640	16640	16640	0
206	20241008	163000	49351250	16640	16640	16640	16640	0
207	20241008	162900	49351250	16640	16640	16640	16640	0
208	20241008	162800	49351250	16640	16640	16640	16640	0
209	20241008	162700	49351250	16640	16640	16640	16640	0
210	20241008	162600	49351250	16640	16640	16640	16640	0
211	20241008	162500	49351250	16640	16640	16640	16640	0
212	20241008	162400	49351250	16640	16640	16640	16640	67
213	20241008	162300	49351250	16640	16640	16640	16640	0
214	20241008	162200	49351250	16640	16640	16640	16640	0
215	20241008	162100	49351250	16640	16640	16640	16640	0
216	20241008	162000	49351250	16640	16640	16640	16640	0
217	20241008	161900	49351250	16640	16640	16640	16640	0
218	20241008	161800	49351250	16640	16640	16640	16640	0
219	20241008	161700	49351250	16640	16640	16640	16640	0
220	20241008	161600	49351250	16640	16640	16640	16640	0
221	20241008	161500	49351250	16640	16640	16640	16640	0
222	20241008	161400	49351250	16640	16640	16640	16640	0
223	20241008	161300	49351250	16640	16640	16640	16640	0
224	20241008	161200	49351250	16640	16640	16640	16640	0
225	20241008	161100	49351250	16640	16640	16640	16640	0
226	20241008	161000	49351250	16640	16640	16640	16640	0
227	20241008	160900	49351250	16640	16640	16640	16640	0
228	20241008	160800	49351250	16640	16640	16640	16640	0
229	20241008	160700	49351250	16640	16640	16640	16640	0
230	20241008	160600	49351250	16640	16640	16640	16640	0
231	20241008	160500	49351250	16640	16640	16640	16640	0
232	20241008	160400	49351250	16640	16640	16640	16640	0
233	20241008	160300	49351250	16640	16640	16640	16640	0
234	20241008	160200	49351250	16640	16640	16640	16640	0
235	20241008	160100	49351250	16640	16640	16640	16640	0
236	20241008	160000	49351250	16640	16640	16640	16640	0
237	20241008	155900	49351250	16640	16640	16640	16640	0
238	20241008	155800	49351250	16640	16640	16640	16640	0
239	20241008	155700	49351250	16640	16640	16640	16640	0
240	20241008	155600	49351250	16640	16640	16640	16640	0
241	20241008	155500	49351250	16640	16640	16640	16640	0
242	20241008	155400	49351250	16640	16640	16640	16640	67
243	20241008	155300	49351250	16640	16640	16640	16640	0
244	20241008	155200	49351250	16640	16640	16640	16640	0
245	20241008	155100	49351250	16640	16640	16640	16640	0
246	20241008	155000	49351250	16640	16640	16640	16640	0
247	20241008	154900	49351250	16640	16640	16640	16640	0
248	20241008	154800	49351250	16640	16640	16640	16640	0
249	20241008	154700	49351250	16640	16640	16640	16640	0
250	20241008	154600	49351250	16640	16640	16640	16640	0
251	20241008	154500	49351250	16640	16640	16640	16640	0
252	20241008	154400	49351250	16640	16640	16640	16640	0
253	20241008	154300	49351250	16640	16640	16640	16640	0
254	20241008	154200	49351250	16640	16640	16640	16640	0
255	20241008	154100	49351250	16640	16640	16640	16640	0
256	20241008	154000	49351250	16640	16640	16640	16640	0
257	20241008	153900	49351250	16640	16640	16640	16640	0
258	20241008	153800	49351250	16640	16640	16640	16640	0
259	20241008	153700	49351250	16640	16640	16640	16640	0
260	20241008	153600	49351250	16640	16640	16640	16640	0
261	20241008	153500	49351250	16640	16640	16640	16640	0
262	20241008	153400	49351250	16640	16640	16640	16640	0
263	20241008	153300	49351250	16640	16640	16640	16640	0
264	20241008	153200	49351250	16640	16640	16640	16640	0
265	20241008	153100	49351250	16640	16640	16640	16640	0
266	20241008	153000	49351250	16640	16640	16640	16640	67
267	20241008	152900	48236370	16610	16610	16610	16610	0
268	20241008	152800	48236370	16610	16610	16610	16610	0
269	20241008	152700	48236370	16610	16610	16610	16610	0
270	20241008	152600	48236370	16610	16610	16610	16610	0
271	20241008	152500	48236370	16610	16610	16610	16610	0
272	20241008	152400	48236370	16610	16610	16610	16610	0
273	20241008	152300	48236370	16610	16610	16610	16610	0
274	20241008	152200	48236370	16610	16610	16610	16610	0
275	20241008	152100	48236370	16610	16610	16610	16610	0
276	20241008	152000	48236370	16610	16610	16610	16610	0
277	20241008	151900	48236370	16610	16610	16610	16610	20
278	20241008	151800	47904170	16570	16570	16570	16570	0
279	20241008	151700	47904170	16570	16570	16570	16570	0
280	20241008	151600	47904170	16570	16570	16570	16570	0
281	20241008	151500	47904170	16570	16570	16570	16570	0
282	20241008	151400	47904170	16570	16570	16570	16570	0
283	20241008	151300	47904170	16570	16570	16570	16570	0
284	20241008	151200	47904170	16570	16570	16570	16570	0
285	20241008	151100	47904170	16570	16570	16570	16570	0
286	20241008	151000	47904170	16570	16570	16570	16570	0
287	20241008	150900	47904170	16570	16570	16570	16570	0
288	20241008	150800	47904170	16570	16570	16570	16570	0
289	20241008	150700	47904170	16570	16570	16570	16570	0
290	20241008	150600	47904170	16570	16570	16570	16570	0
291	20241008	150500	47904170	16570	16570	16570	16570	0
292	20241008	150400	47904170	16570	16570	16570	16570	0
293	20241008	150300	47904170	16570	16570	16570	16570	0
294	20241008	150200	47904170	16570	16570	16570	16570	0
295	20241008	150100	47904170	16570	16570	16570	16570	0
296	20241008	150000	47904170	16570	16570	16570	16570	0
297	20241008	145900	47904170	16570	16570	16570	16570	9
298	20241008	145800	47755040	16570	16570	16570	16570	1
299	20241008	145700	47738470	16570	16570	16570	16570	9
300	20241008	145600	47589340	16570	16570	16570	16570	0
301	20241008	145500	47589340	16570	16570	16570	16570	15
302	20241008	145400	47340790	16570	16570	16570	16570	0
303	20241008	145300	47340790	16570	16570	16570	16570	86
304	20241008	145200	45915770	16580	16580	16580	16580	2
305	20241008	145100	45882610	16580	16580	16580	16580	0
306	20241008	145000	45882610	16580	16580	16580	16570	14
307	20241008	144900	45650500	16590	16590	16590	16590	0
308	20241008	144800	45650500	16590	16590	16590	16590	4
309	20241008	144700	45584140	16590	16590	16590	16590	0
310	20241008	144600	45584140	16590	16590	16590	16590	8
311	20241008	144500	45451420	16590	16590	16590	16590	0
312	20241008	144400	45451420	16590	16590	16590	16590	0
313	20241008	144300	45451420	16590	16590	16590	16590	9
314	20241008	144200	45302110	16600	16600	16600	16600	18
315	20241008	144100	45003310	16580	16580	16580	16580	8
316	20241008	144000	44870670	16570	16570	16570	16570	0
317	20241008	143900	44870670	16570	16570	16570	16570	9
318	20241008	143800	44721540	16590	16570	16590	16570	28
319	20241008	143700	44257420	16580	16580	16580	16580	13
320	20241008	143600	44041880	16580	16590	16590	16580	12
321	20241008	143500	43842910	16600	16600	16600	16600	0
322	20241008	143400	43842910	16600	16600	16600	16600	50
323	20241008	143300	43012910	16610	16610	16610	16610	0
324	20241008	143200	43012910	16610	16610	16610	16610	130
325	20241008	143100	40853610	16620	16620	16620	16620	31
326	20241008	143000	40338390	16620	16620	16620	16620	0
327	20241008	142900	40338390	16620	16620	16620	16620	8
328	20241008	142800	40205430	16620	16620	16620	16620	0
329	20241008	142700	40205430	16620	16620	16620	16620	9
330	20241008	142600	40055850	16620	16620	16620	16620	0
331	20241008	142500	40055850	16620	16620	16620	16620	8
332	20241008	142400	39922890	16630	16650	16650	16620	245
333	20241008	142300	35845740	16650	16650	16650	16650	0
334	20241008	142200	35845740	16650	16650	16650	16650	9
335	20241008	142100	35695890	16650	16650	16650	16650	0
336	20241008	142000	35695890	16650	16660	16660	16650	105
337	20241008	141900	33946670	16660	16660	16660	16660	0
338	20241008	141800	33946670	16660	16660	16660	16660	9
339	20241008	141700	33796730	16660	16660	16660	16660	0
340	20241008	141600	33796730	16660	16660	16660	16660	0
341	20241008	141500	33796730	16660	16660	16660	16660	9
342	20241008	141400	33646790	16660	16660	16660	16660	0
343	20241008	141300	33646790	16660	16670	16670	16660	29
344	20241008	141200	33163630	16670	16670	16670	16670	2
345	20241008	141100	33130290	16670	16670	16670	16670	9
346	20241008	141000	32980260	16670	16670	16670	16670	0
347	20241008	140900	32980260	16670	16670	16670	16670	0
348	20241008	140800	32980260	16670	16670	16670	16670	8
349	20241008	140700	32846900	16670	16670	16670	16670	0
350	20241008	140600	32846900	16670	16670	16670	16670	9
351	20241008	140500	32696870	16670	16670	16670	16670	2
352	20241008	140400	32663530	16660	16660	16660	16660	8
353	20241008	140300	32530250	16660	16660	16660	16660	0
354	20241008	140200	32530250	16660	16660	16660	16660	9
355	20241008	140100	32380310	16670	16670	16670	16670	0
356	20241008	140000	32380310	16670	16670	16670	16670	1
357	20241008	135900	32363640	16670	16670	16670	16660	10
358	20241008	135800	32197020	16670	16670	16670	16670	2
359	20241008	135700	32163680	16670	16670	16670	16670	2
360	20241008	135600	32130340	16670	16670	16670	16670	0
361	20241008	135500	32130340	16670	16670	16670	16670	9
362	20241008	135400	31980310	16670	16670	16670	16670	0
363	20241008	135300	31980310	16670	16670	16670	16670	0
364	20241008	135200	31980310	16670	16670	16670	16670	8
365	20241008	135100	31846950	16670	16670	16670	16670	0
366	20241008	135000	31846950	16670	16670	16670	16670	9
367	20241008	134900	31696920	16670	16670	16670	16670	0
368	20241008	134800	31696920	16670	16660	16670	16660	9
369	20241008	134700	31546970	16660	16660	16660	16660	0
370	20241008	134600	31546970	16660	16660	16660	16660	0
371	20241008	134500	31546970	16660	16660	16660	16660	9
372	20241008	134400	31397030	16660	16660	16660	16660	0
373	20241008	134300	31397030	16660	16660	16660	16660	8
374	20241008	134200	31263750	16660	16660	16660	16660	0
375	20241008	134100	31263750	16660	16660	16660	16660	9
376	20241008	134000	31113810	16660	16660	16660	16660	0
377	20241008	133900	31113810	16660	16660	16660	16660	0
378	20241008	133800	31113810	16660	16660	16660	16660	16
379	20241008	133700	30847250	16660	16660	16660	16660	0
380	20241008	133600	30847250	16660	16660	16660	16660	9
381	20241008	133500	30697310	16670	16670	16670	16670	4
382	20241008	133400	30630630	16670	16670	16670	16670	3
383	20241008	133300	30580620	16660	16660	16660	16660	0
384	20241008	133200	30580620	16660	16660	16660	16660	0
385	20241008	133100	30580620	16660	16660	16660	16660	9
386	20241008	133000	30430680	16660	16660	16660	16660	2
387	20241008	132900	30397360	16660	16660	16660	16660	7
388	20241008	132800	30280740	16660	16660	16660	16660	0
389	20241008	132700	30280740	16660	16660	16660	16660	8
390	20241008	132600	30147460	16660	16660	16660	16660	0
391	20241008	132500	30147460	16660	16660	16660	16660	0
392	20241008	132400	30147460	16660	16660	16660	16660	9
393	20241008	132300	29997520	16660	16660	16660	16660	0
394	20241008	132200	29997520	16660	16660	16660	16660	8
395	20241008	132100	29864240	16660	16660	16660	16660	0
396	20241008	132000	29864240	16660	16660	16660	16660	9
397	20241008	131900	29714300	16660	16660	16660	16660	0
398	20241008	131800	29714300	16660	16660	16660	16660	0
399	20241008	131700	29714300	16660	16660	16660	16660	8
400	20241008	131600	29581020	16660	16660	16660	16660	0
401	20241008	131500	29581020	16660	16660	16660	16660	9
402	20241008	131400	29431080	16660	16660	16660	16660	0
403	20241008	131300	29431080	16660	16660	16660	16660	8
404	20241008	131200	29297800	16660	16660	16660	16660	0
405	20241008	131100	29297800	16660	16660	16660	16660	9
406	20241008	131000	29147860	16660	16660	16660	16660	0
407	20241008	130900	29147860	16660	16660	16660	16660	0
408	20241008	130800	29147860	16660	16660	16660	16660	9
409	20241008	130700	28997920	16650	16650	16650	16650	0
410	20241008	130600	28997920	16650	16650	16650	16650	8
411	20241008	130500	28864720	16760	16760	16760	16760	0
412	20241008	130400	28864720	16760	16650	16760	16650	29
413	20241008	130300	28380560	16650	16650	16650	16650	0
414	20241008	130200	28380560	16650	16650	16650	16650	0
415	20241008	130100	28380560	16650	16650	16650	16650	8
416	20241008	130000	28247360	16650	16650	16650	16650	0
417	20241008	125900	28247360	16650	16650	16650	16650	9
418	20241008	125800	28097510	16650	16650	16650	16650	0
419	20241008	125700	28097510	16650	16650	16650	16650	8
420	20241008	125600	27964310	16670	16670	16670	16670	5
421	20241008	125500	27880960	16660	16660	16660	16660	0
422	20241008	125400	27880960	16660	16660	16670	16660	17
423	20241008	125300	27597730	16640	16640	16640	16640	0
424	20241008	125200	27597730	16640	16640	16640	16640	8
425	20241008	125100	27464610	16640	16640	16640	16640	0
426	20241008	125000	27464610	16640	16640	16640	16640	9
427	20241008	124900	27314850	16640	16640	16640	16640	0
428	20241008	124800	27314850	16640	16640	16640	16640	0
429	20241008	124700	27314850	16640	16640	16640	16640	9
430	20241008	124600	27165090	16640	16640	16640	16640	0
431	20241008	124500	27165090	16640	16640	16640	16640	8
432	20241008	124400	27031970	16650	16650	16650	16650	11
433	20241008	124300	26848820	16650	16650	16650	16650	2
434	20241008	124200	26815520	16650	16650	16650	16650	0
435	20241008	124100	26815520	16650	16650	16650	16650	0
436	20241008	124000	26815520	16650	16650	16650	16650	8
437	20241008	123900	26682320	16650	16650	16650	16650	0
438	20241008	123800	26682320	16650	16650	16650	16650	9
439	20241008	123700	26532470	16650	16650	16650	16650	0
440	20241008	123600	26532470	16650	16650	16650	16650	8
441	20241008	123500	26399270	16650	16650	16650	16650	0
442	20241008	123400	26399270	16650	16650	16650	16650	1
443	20241008	123300	26382620	16660	16660	16660	16660	2
444	20241008	123200	26349300	16670	16670	16670	16670	0
445	20241008	123100	26349300	16670	16670	16670	16670	2
446	20241008	123000	26315960	16680	16680	16680	16680	0
447	20241008	122900	26315960	16680	16680	16680	16680	3
448	20241008	122800	26265920	16710	16710	16710	16710	0
449	20241008	122700	26265920	16710	16710	16710	16710	0
450	20241008	122600	26265920	16710	16710	16710	16710	2
451	20241008	122500	26232500	16710	16710	16710	16710	0
452	20241008	122400	26232500	16710	16710	16710	16710	8
453	20241008	122300	26098820	16700	16690	16700	16690	21
454	20241008	122200	25748190	16690	16690	16690	16690	2
455	20241008	122100	25714810	16700	16700	16700	16700	0
456	20241008	122000	25714810	16700	16710	16710	16700	2
457	20241008	121900	25681400	16720	16720	16720	16720	0
458	20241008	121800	25681400	16720	16720	16720	16720	0
459	20241008	121700	25681400	16720	16720	16720	16720	2
460	20241008	121600	25647960	16730	16730	16730	16730	0
461	20241008	121500	25647960	16730	16730	16730	16730	7
462	20241008	121400	25530850	16730	16730	16730	16730	0
463	20241008	121300	25530850	16730	16730	16730	16730	9
464	20241008	121200	25380280	16730	16730	16730	16730	0
465	20241008	121100	25380280	16730	16730	16730	16730	0
466	20241008	121000	25380280	16730	16730	16730	16730	8
467	20241008	120900	25246440	16810	16810	16810	16810	0
468	20241008	120800	25246440	16810	16700	16810	16680	35
469	20241008	120700	24660730	16690	16690	16690	16690	1
470	20241008	120600	24644040	16690	16690	16690	16680	18
471	20241008	120500	24343700	16680	16680	16680	16680	0
472	20241008	120400	24343700	16680	16680	16680	16680	4
473	20241008	120300	24276980	16690	16700	16700	16690	47
474	20241008	120200	23492510	16710	16710	16710	16710	0
475	20241008	120100	23492510	16710	16710	16710	16710	3
476	20241008	120000	23442380	16720	16720	16720	16720	0
477	20241008	115900	23442380	16720	16720	16720	16720	19
478	20241008	115800	23124700	16720	16730	16730	16720	9
479	20241008	115700	22974140	16730	16730	16730	16730	2
480	20241008	115600	22940680	16730	16730	16730	16730	10
481	20241008	115500	22773380	16730	16720	16730	16720	2
482	20241008	115400	22739930	16730	16730	16730	16730	20
483	20241008	115300	22405330	16730	16730	16730	16730	3
484	20241008	115200	22355140	16730	16750	16750	16730	24
485	20241008	115100	21953210	16800	16800	16800	16800	0
486	20241008	115000	21953210	16800	16800	16800	16800	37
487	20241008	114900	21331610	16800	16800	16800	16800	9
488	20241008	114800	21180410	16810	16810	16810	16810	1
489	20241008	114700	21163600	16800	16800	16800	16800	9
490	20241008	114600	21012400	16810	16810	16810	16810	0
491	20241008	114500	21012400	16810	16810	16810	16810	6
492	20241008	114400	20911540	16810	16810	16810	16810	0
493	20241008	114300	20911540	16810	16810	16810	16810	0
494	20241008	114200	20911540	16810	16810	16810	16810	9
495	20241008	114100	20760250	16810	16810	16810	16810	0
496	20241008	114000	20760250	16810	16810	16810	16810	9
497	20241008	113900	20608960	16800	16800	16800	16800	0
498	20241008	113800	20608960	16800	16800	16800	16800	8
499	20241008	113700	20474560	16940	16800	16940	16800	184
500	20241008	113600	17378600	16800	16800	16800	16800	0
501	20241008	113500	17378600	16800	16800	16800	16800	9
502	20241008	113400	17227400	16800	16800	16800	16800	0
503	20241008	113300	17227400	16800	16800	16800	16800	8
504	20241008	113200	17093000	16800	16800	16800	16800	0
505	20241008	113100	17093000	16800	16810	16810	16800	70
506	20241008	113000	15916990	16810	16810	16810	16810	0
507	20241008	112900	15916990	16810	16810	16810	16810	7
508	20241008	112800	15799320	16810	16810	16810	16810	0
509	20241008	112700	15799320	16810	16810	16810	16810	0
510	20241008	112600	15799320	16810	16810	16810	16810	9
511	20241008	112500	15648030	16800	16800	16800	16800	0
512	20241008	112400	15648030	16800	16800	16800	16800	8
513	20241008	112300	15513630	16800	16800	16800	16800	0
514	20241008	112200	15513630	16800	16800	16800	16800	9
515	20241008	112100	15362430	16800	16800	16800	16800	5
516	20241008	112000	15278430	16800	16800	16800	16800	0
517	20241008	111900	15278430	16800	16800	16800	16800	9
518	20241008	111800	15127230	16810	16810	16810	16810	0
519	20241008	111700	15127230	16810	16810	16810	16810	8
520	20241008	111600	14992750	16920	16920	16920	16920	1
521	20241008	111500	14975830	16810	16810	16810	16810	9
522	20241008	111400	14824540	16810	16810	16810	16810	0
523	20241008	111300	14824540	16810	16810	16810	16810	0
524	20241008	111200	14824540	16810	16810	16810	16810	8
525	20241008	111100	14690060	16810	16810	16810	16810	0
526	20241008	111000	14690060	16810	16810	16810	16810	9
527	20241008	110900	14538770	16810	16810	16810	16810	0
528	20241008	110800	14538770	16810	16810	16810	16810	8
529	20241008	110700	14404290	16810	16810	16810	16810	0
530	20241008	110600	14404290	16810	16810	16810	16810	0
531	20241008	110500	14404290	16810	16810	16810	16810	9
532	20241008	110400	14253000	16920	16920	16920	16920	0
533	20241008	110300	14253000	16920	16810	16920	16810	21
534	20241008	110200	13898560	16810	16810	16810	16810	0
535	20241008	110100	13898560	16810	16810	16810	16810	9
536	20241008	110000	13747270	16810	16810	16810	16810	0
537	20241008	105900	13747270	16810	16810	16810	16810	0
538	20241008	105800	13747270	16810	16810	16810	16810	9
539	20241008	105700	13595980	16810	16810	16810	16810	0
540	20241008	105600	13595980	16810	16810	16810	16810	8
541	20241008	105500	13461500	16810	16810	16810	16810	0
542	20241008	105400	13461500	16810	16810	16810	16810	10
543	20241008	105300	13293400	16920	16920	16920	16920	1
544	20241008	105200	13276480	16810	16810	16810	16810	0
545	20241008	105100	13276480	16810	16810	16810	16810	8
546	20241008	105000	13142000	16810	16810	16810	16810	0
547	20241008	104900	13142000	16810	16810	16810	16810	9
548	20241008	104800	12990710	16810	16810	16810	16810	0
549	20241008	104700	12990710	16810	16810	16810	16810	8
550	20241008	104600	12856230	16820	16820	16820	16820	0
551	20241008	104500	12856230	16820	16820	16820	16820	6
552	20241008	104400	12755310	16820	16820	16820	16820	3
553	20241008	104300	12704850	16820	16820	16820	16820	0
554	20241008	104200	12704850	16820	16820	16820	16820	8
555	20241008	104100	12570290	16810	16810	16810	16810	0
556	20241008	104000	12570290	16810	16810	16810	16810	9
557	20241008	103900	12419000	16810	16810	16810	16810	0
558	20241008	103800	12419000	16810	16810	16810	16810	8
559	20241008	103700	12284520	16810	16810	16810	16810	0
560	20241008	103600	12284520	16810	16810	16810	16810	0
561	20241008	103500	12284520	16810	16810	16810	16810	9
562	20241008	103400	12133230	16820	16820	16820	16820	0
563	20241008	103300	12133230	16820	16820	16820	16820	21
564	20241008	103200	11780010	16820	16820	16820	16820	0
565	20241008	103100	11780010	16820	16820	16820	16820	8
566	20241008	103000	11645450	16850	16850	16850	16850	0
567	20241008	102900	11645450	16850	16850	16850	16850	1
568	20241008	102800	11628600	16840	16840	16840	16840	18
569	20241008	102700	11325480	16820	16820	16820	16820	0
570	20241008	102600	11325480	16820	16820	16820	16820	8
571	20241008	102500	11190920	16820	16820	16820	16820	0
572	20241008	102400	11190920	16820	16820	16820	16820	9
573	20241008	102300	11039540	16820	16820	16820	16820	0
574	20241008	102200	11039540	16820	16820	16820	16820	0
575	20241008	102100	11039540	16820	16820	16820	16820	8
576	20241008	102000	10904980	16820	16820	16820	16820	0
577	20241008	101900	10904980	16820	16820	16820	16820	9
578	20241008	101800	10753600	16820	16820	16820	16820	0
579	20241008	101700	10753600	16820	16820	16820	16820	8
580	20241008	101600	10619040	16810	16810	16810	16810	0
581	20241008	101500	10619040	16810	16810	16810	16810	25
582	20241008	101400	10198790	16810	16810	16810	16810	9
583	20241008	101300	10047500	16810	16810	16810	16810	0
584	20241008	101200	10047500	16810	16810	16810	16810	9
585	20241008	101100	9896210	16830	16830	16830	16830	1
586	20241008	101000	9879380	16830	16830	16830	16830	8
587	20241008	100900	9744740	16820	16820	16820	16820	0
588	20241008	100800	9744740	16820	16820	16820	16820	0
589	20241008	100700	9744740	16820	16820	16820	16820	9
590	20241008	100600	9593360	16820	16820	16820	16820	0
591	20241008	100500	9593360	16820	16820	16820	16820	8
592	20241008	100400	9458800	16820	16820	16820	16820	0
593	20241008	100300	9458800	16820	16820	16820	16820	9
594	20241008	100200	9307420	16810	16810	16810	16810	0
595	20241008	100100	9307420	16810	16810	16810	16810	0
596	20241008	100000	9307420	16810	16810	16810	16810	8
597	20241008	095900	9172940	16820	16820	16820	16820	0
598	20241008	095800	9172940	16820	16820	16820	16820	9
599	20241008	095700	9021560	16820	16820	16820	16820	0
600	20241008	095600	9021560	16820	16820	16820	16820	8
601	20241008	095500	8887000	16820	16820	16820	16820	0
602	20241008	095400	8887000	16820	16820	16820	16820	0
603	20241008	095300	8887000	16820	16820	16820	16820	9
604	20241008	095200	8735620	16820	16820	16820	16820	0
605	20241008	095100	8735620	16820	16840	16840	16820	11
606	20241008	095000	8550560	16840	16840	16840	16840	0
607	20241008	094900	8550560	16840	16840	16840	16840	6
608	20241008	094800	8449520	16860	16860	16860	16860	0
609	20241008	094700	8449520	16860	16850	16860	16850	20
610	20241008	094600	8112410	16860	16860	16860	16860	0
611	20241008	094500	8112410	16860	16860	16860	16860	0
612	20241008	094400	8112410	16860	16860	16860	16860	8
613	20241008	094300	7977530	16860	16860	16860	16860	0
614	20241008	094200	7977530	16860	16860	16860	16860	9
615	20241008	094100	7825790	17100	16850	17100	16850	61
616	20241008	094000	6797140	16850	16810	16850	16810	18
617	20241008	093900	6494190	16810	16810	16810	16810	0
618	20241008	093800	6494190	16810	16810	16810	16810	0
619	20241008	093700	6494190	16810	16810	16810	16810	10
620	20241008	093600	6326090	16820	16820	16820	16820	0
621	20241008	093500	6326090	16820	16820	16820	16820	7
622	20241008	093400	6208350	16820	16820	16820	16820	0
623	20241008	093300	6208350	16820	16810	16820	16810	14
624	20241008	093200	5972960	16810	16810	16810	16810	0
625	20241008	093100	5972960	16810	16820	16820	16810	76
626	20241008	093000	4695350	16810	16900	16900	16810	10
627	20241008	092900	4527160	16900	16900	16900	16900	3
628	20241008	092800	4476460	16900	16810	16900	16810	12
629	20241008	092700	4274380	16810	16810	16810	16810	0
630	20241008	092600	4274380	16810	16810	16810	16810	9
631	20241008	092500	4123090	16900	16900	16900	16900	0
632	20241008	092400	4123090	16900	16900	16900	16900	0
633	20241008	092300	4123090	16900	16810	16900	16810	12
634	20241008	092200	3921010	16810	16810	16810	16810	0
635	20241008	092100	3921010	16810	16810	16810	16810	9
636	20241008	092000	3769720	16900	16900	16900	16900	0
637	20241008	091900	3769720	16900	16810	16900	16810	12
638	20241008	091800	3567640	16810	16810	16810	16810	0
639	20241008	091700	3567640	16810	16810	16810	16810	0
640	20241008	091600	3567640	16810	16810	16810	16810	9
641	20241008	091500	3416350	16900	16900	16900	16900	0
642	20241008	091400	3416350	16900	16810	16900	16810	9
643	20241008	091300	3264970	16800	16800	16800	16800	5
644	20241008	091200	3180970	16900	16800	16900	16800	14
645	20241008	091100	2945270	16900	16900	16900	16900	0
646	20241008	091000	2945270	16900	16900	16900	16900	26
647	20241008	090900	2505870	16900	16800	16900	16800	42
648	20241008	090800	1799570	16900	16800	16900	16800	61
649	20241008	090700	773770	16900	16900	16900	16900	0
650	20241008	090600	773770	16900	16900	16900	16900	0
651	20241008	090500	773770	16900	16900	16900	16900	3
652	20241008	090400	723070	16900	16900	16900	16900	5
653	20241008	090300	638570	16900	16800	16900	16800	31
654	20241008	090200	117670	16810	16810	16810	16810	1
655	20241008	090100	100860	16810	16810	16810	16810	0
656	20241008	090000	100860	16810	16810	16810	16810	6