KissMeData/018250/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	190500	317087960	16690	16690	16690	16690	290
3	20241023	190400	317087960	16690	16690	16690	16690	0
4	20241023	190300	317087960	16690	16690	16690	16690	0
5	20241023	190200	317087960	16690	16690	16690	16690	0
6	20241023	190100	317087960	16690	16690	16690	16690	0
7	20241023	190000	317087960	16690	16690	16690	16690	0
8	20241023	185900	317087960	16690	16690	16690	16690	0
9	20241023	185800	317087960	16690	16690	16690	16690	0
10	20241023	185700	317087960	16690	16690	16690	16690	0
11	20241023	185600	317087960	16690	16690	16690	16690	0
12	20241023	185500	317087960	16690	16690	16690	16690	0
13	20241023	185400	317087960	16690	16690	16690	16690	0
14	20241023	185300	317087960	16690	16690	16690	16690	0
15	20241023	185200	317087960	16690	16690	16690	16690	0
16	20241023	185100	317087960	16690	16690	16690	16690	0
17	20241023	185000	317087960	16690	16690	16690	16690	0
18	20241023	184900	317087960	16690	16690	16690	16690	0
19	20241023	184800	317087960	16690	16690	16690	16690	0
20	20241023	184700	317087960	16690	16690	16690	16690	0
21	20241023	184600	317087960	16690	16690	16690	16690	0
22	20241023	184500	317087960	16690	16690	16690	16690	0
23	20241023	184400	317087960	16690	16690	16690	16690	0
24	20241023	184300	317087960	16690	16690	16690	16690	0
25	20241023	184200	317087960	16690	16690	16690	16690	0
26	20241023	184100	317087960	16690	16690	16690	16690	0
27	20241023	184000	317087960	16690	16690	16690	16690	0
28	20241023	183900	317087960	16690	16690	16690	16690	0
29	20241023	183800	317087960	16690	16690	16690	16690	0
30	20241023	183700	317087960	16690	16690	16690	16690	0
31	20241023	183600	317087960	16690	16690	16690	16690	0
32	20241023	183500	317087960	16690	16690	16690	16690	290
33	20241023	183400	317087960	16690	16690	16690	16690	0
34	20241023	183300	317087960	16690	16690	16690	16690	0
35	20241023	183200	317087960	16690	16690	16690	16690	0
36	20241023	183100	317087960	16690	16690	16690	16690	0
37	20241023	183000	317087960	16690	16690	16690	16690	0
38	20241023	182900	317087960	16690	16690	16690	16690	0
39	20241023	182800	317087960	16690	16690	16690	16690	0
40	20241023	182700	317087960	16690	16690	16690	16690	0
41	20241023	182600	317087960	16690	16690	16690	16690	0
42	20241023	182500	317087960	16690	16690	16690	16690	0
43	20241023	182400	317087960	16690	16690	16690	16690	0
44	20241023	182300	317087960	16690	16690	16690	16690	0
45	20241023	182200	317087960	16690	16690	16690	16690	0
46	20241023	182100	317087960	16690	16690	16690	16690	0
47	20241023	182000	317087960	16690	16690	16690	16690	0
48	20241023	181900	317087960	16690	16690	16690	16690	0
49	20241023	181800	317087960	16690	16690	16690	16690	0
50	20241023	181700	317087960	16690	16690	16690	16690	0
51	20241023	181600	317087960	16690	16690	16690	16690	0
52	20241023	181500	317087960	16690	16690	16690	16690	0
53	20241023	181400	317087960	16690	16690	16690	16690	0
54	20241023	181300	317087960	16690	16690	16690	16690	0
55	20241023	181200	317087960	16690	16690	16690	16690	0
56	20241023	181100	317087960	16690	16690	16690	16690	0
57	20241023	181000	317087960	16690	16690	16690	16690	0
58	20241023	180900	317087960	16690	16690	16690	16690	0
59	20241023	180800	317087960	16690	16690	16690	16690	0
60	20241023	180700	317087960	16690	16690	16690	16690	0
61	20241023	180600	317087960	16690	16690	16690	16690	0
62	20241023	180500	317087960	16690	16690	16690	16690	290
63	20241023	180400	317087960	16690	16690	16690	16690	0
64	20241023	180300	317087960	16690	16690	16690	16690	0
65	20241023	180200	317087960	16690	16690	16690	16690	0
66	20241023	180100	317087960	16690	16690	16690	16690	0
67	20241023	180000	317087960	16690	16690	16690	16690	0
68	20241023	175900	317087960	16690	16690	16690	16690	0
69	20241023	175800	317087960	16690	16690	16690	16690	0
70	20241023	175700	317087960	16690	16690	16690	16690	0
71	20241023	175600	317087960	16690	16690	16690	16690	0
72	20241023	175500	317087960	16690	16690	16690	16690	0
73	20241023	175400	317087960	16690	16690	16690	16690	0
74	20241023	175300	317087960	16690	16690	16690	16690	0
75	20241023	175200	317087960	16690	16690	16690	16690	0
76	20241023	175100	317087960	16690	16690	16690	16690	0
77	20241023	175000	317087960	16690	16690	16690	16690	0
78	20241023	174900	317087960	16690	16690	16690	16690	0
79	20241023	174800	317087960	16690	16690	16690	16690	0
80	20241023	174700	317087960	16690	16690	16690	16690	0
81	20241023	174600	317087960	16690	16690	16690	16690	0
82	20241023	174500	317087960	16690	16690	16690	16690	0
83	20241023	174400	317087960	16690	16690	16690	16690	0
84	20241023	174300	317087960	16690	16690	16690	16690	0
85	20241023	174200	317087960	16690	16690	16690	16690	0
86	20241023	174100	317087960	16690	16690	16690	16690	0
87	20241023	174000	317087960	16690	16690	16690	16690	0
88	20241023	173900	317087960	16690	16690	16690	16690	0
89	20241023	173800	317087960	16690	16690	16690	16690	0
90	20241023	173700	317087960	16690	16690	16690	16690	0
91	20241023	173600	317087960	16690	16690	16690	16690	0
92	20241023	173500	317087960	16690	16690	16690	16690	290
93	20241023	173400	317087960	16690	16690	16690	16690	0
94	20241023	173300	317087960	16690	16690	16690	16690	0
95	20241023	173200	317087960	16690	16690	16690	16690	0
96	20241023	173100	317087960	16690	16690	16690	16690	0
97	20241023	173000	317087960	16690	16690	16690	16690	0
98	20241023	172900	317087960	16690	16690	16690	16690	0
99	20241023	172800	317087960	16690	16690	16690	16690	0
100	20241023	172700	317087960	16690	16690	16690	16690	0
101	20241023	172600	317087960	16690	16690	16690	16690	0
102	20241023	172500	317087960	16690	16690	16690	16690	0
103	20241023	172400	317087960	16690	16690	16690	16690	0
104	20241023	172300	317087960	16690	16690	16690	16690	0
105	20241023	172200	317087960	16690	16690	16690	16690	0
106	20241023	172100	317087960	16690	16690	16690	16690	0
107	20241023	172000	317087960	16690	16690	16690	16690	0
108	20241023	171900	317087960	16690	16690	16690	16690	0
109	20241023	171800	317087960	16690	16690	16690	16690	0
110	20241023	171700	317087960	16690	16690	16690	16690	0
111	20241023	171600	317087960	16690	16690	16690	16690	0
112	20241023	171500	317087960	16690	16690	16690	16690	0
113	20241023	171400	317087960	16690	16690	16690	16690	0
114	20241023	171300	317087960	16690	16690	16690	16690	0
115	20241023	171200	317087960	16690	16690	16690	16690	0
116	20241023	171100	317087960	16690	16690	16690	16690	0
117	20241023	171000	317087960	16690	16690	16690	16690	0
118	20241023	170900	317087960	16690	16690	16690	16690	0
119	20241023	170800	317087960	16690	16690	16690	16690	0
120	20241023	170700	317087960	16690	16690	16690	16690	0
121	20241023	170600	317087960	16690	16690	16690	16690	0
122	20241023	170500	317087960	16690	16690	16690	16690	290
123	20241023	170400	317087960	16690	16690	16690	16690	0
124	20241023	170300	317087960	16690	16690	16690	16690	0
125	20241023	170200	317087960	16690	16690	16690	16690	0
126	20241023	170100	317087960	16690	16690	16690	16690	0
127	20241023	170000	317087960	16690	16690	16690	16690	0
128	20241023	165900	317087960	16690	16690	16690	16690	0
129	20241023	165800	317087960	16690	16690	16690	16690	0
130	20241023	165700	317087960	16690	16690	16690	16690	0
131	20241023	165600	317087960	16690	16690	16690	16690	0
132	20241023	165500	317087960	16690	16690	16690	16690	0
133	20241023	165400	317087960	16690	16690	16690	16690	0
134	20241023	165300	317087960	16690	16690	16690	16690	0
135	20241023	165200	317087960	16690	16690	16690	16690	0
136	20241023	165100	317087960	16690	16690	16690	16690	0
137	20241023	165000	317087960	16690	16690	16690	16690	0
138	20241023	164900	317087960	16690	16690	16690	16690	0
139	20241023	164800	317087960	16690	16690	16690	16690	0
140	20241023	164700	317087960	16690	16690	16690	16690	0
141	20241023	164600	317087960	16690	16690	16690	16690	0
142	20241023	164500	317087960	16690	16690	16690	16690	0
143	20241023	164400	317087960	16690	16690	16690	16690	0
144	20241023	164300	317087960	16690	16690	16690	16690	0
145	20241023	164200	317087960	16690	16690	16690	16690	0
146	20241023	164100	317087960	16690	16690	16690	16690	0
147	20241023	164000	317087960	16690	16690	16690	16690	0
148	20241023	163900	317087960	16690	16690	16690	16690	0
149	20241023	163800	317087960	16690	16690	16690	16690	0
150	20241023	163700	317087960	16690	16690	16690	16690	0
151	20241023	163600	317087960	16690	16690	16690	16690	0
152	20241023	163500	317087960	16690	16690	16690	16690	290
153	20241023	163400	317087960	16690	16690	16690	16690	0
154	20241023	163300	317087960	16690	16690	16690	16690	0
155	20241023	163200	317087960	16690	16690	16690	16690	0
156	20241023	163100	317087960	16690	16690	16690	16690	0
157	20241023	163000	317087960	16690	16690	16690	16690	0
158	20241023	162900	317087960	16690	16690	16690	16690	0
159	20241023	162800	317087960	16690	16690	16690	16690	0
160	20241023	162700	317087960	16690	16690	16690	16690	0
161	20241023	162600	317087960	16690	16690	16690	16690	0
162	20241023	162500	317087960	16690	16690	16690	16690	0
163	20241023	162400	317087960	16690	16690	16690	16690	0
164	20241023	162300	317087960	16690	16690	16690	16690	0
165	20241023	162200	317087960	16690	16690	16690	16690	0
166	20241023	162100	317087960	16690	16690	16690	16690	0
167	20241023	162000	317087960	16690	16690	16690	16690	0
168	20241023	161900	317087960	16690	16690	16690	16690	0
169	20241023	161800	317087960	16690	16690	16690	16690	0
170	20241023	161700	317087960	16690	16690	16690	16690	0
171	20241023	161600	317087960	16690	16690	16690	16690	0
172	20241023	161500	317087960	16690	16690	16690	16690	0
173	20241023	161400	317087960	16690	16690	16690	16690	0
174	20241023	161300	317087960	16690	16690	16690	16690	0
175	20241023	161200	317087960	16690	16690	16690	16690	0
176	20241023	161100	317087960	16690	16690	16690	16690	0
177	20241023	161000	317087960	16690	16690	16690	16690	0
178	20241023	160900	317087960	16690	16690	16690	16690	0
179	20241023	160800	317087960	16690	16690	16690	16690	0
180	20241023	160700	317087960	16690	16690	16690	16690	0
181	20241023	160600	317087960	16690	16690	16690	16690	0
182	20241023	160500	317087960	16690	16690	16690	16690	290
183	20241023	160400	317087960	16690	16690	16690	16690	0
184	20241023	160300	317087960	16690	16690	16690	16690	0
185	20241023	160200	317087960	16690	16690	16690	16690	0
186	20241023	160100	317087960	16690	16690	16690	16690	0
187	20241023	160000	317087960	16690	16690	16690	16690	0
188	20241023	155900	317087960	16690	16690	16690	16690	0
189	20241023	155800	317087960	16690	16690	16690	16690	0
190	20241023	155700	317087960	16690	16690	16690	16690	0
191	20241023	155600	317087960	16690	16690	16690	16690	0
192	20241023	155500	317087960	16690	16690	16690	16690	0
193	20241023	155400	317087960	16690	16690	16690	16690	0
194	20241023	155300	317087960	16690	16690	16690	16690	0
195	20241023	155200	317087960	16690	16690	16690	16690	0
196	20241023	155100	317087960	16690	16690	16690	16690	0
197	20241023	155000	317087960	16690	16690	16690	16690	0
198	20241023	154900	317087960	16690	16690	16690	16690	0
199	20241023	154800	317087960	16690	16690	16690	16690	0
200	20241023	154700	317087960	16690	16690	16690	16690	0
201	20241023	154600	317087960	16690	16690	16690	16690	0
202	20241023	154500	317087960	16690	16690	16690	16690	0
203	20241023	154400	317087960	16690	16690	16690	16690	0
204	20241023	154300	317087960	16690	16690	16690	16690	0
205	20241023	154200	317087960	16690	16690	16690	16690	0
206	20241023	154100	317087960	16690	16690	16690	16690	0
207	20241023	154000	317087960	16690	16690	16690	16690	0
208	20241023	153900	317087960	16690	16690	16690	16690	0
209	20241023	153800	317087960	16690	16690	16690	16690	0
210	20241023	153700	317087960	16690	16690	16690	16690	0
211	20241023	153600	317087960	16690	16690	16690	16690	0
212	20241023	153500	317087960	16690	16690	16690	16690	290
213	20241023	153400	317087960	16690	16690	16690	16690	0
214	20241023	153300	317087960	16690	16690	16690	16690	0
215	20241023	153200	317087960	16690	16690	16690	16690	0
216	20241023	153100	317087960	16690	16690	16690	16690	0
217	20241023	153000	317087960	16690	16690	16690	16690	290
218	20241023	152900	312247860	16710	16710	16710	16710	0
219	20241023	152800	312247860	16710	16710	16710	16710	0
220	20241023	152700	312247860	16710	16710	16710	16710	0
221	20241023	152600	312247860	16710	16710	16710	16710	0
222	20241023	152500	312247860	16710	16710	16710	16710	0
223	20241023	152400	312247860	16710	16710	16710	16710	0
224	20241023	152300	312247860	16710	16710	16710	16710	0
225	20241023	152200	312247860	16710	16710	16710	16710	0
226	20241023	152100	312247860	16710	16710	16710	16710	0
227	20241023	152000	312247860	16710	16710	16710	16710	0
228	20241023	151900	312247860	16710	16700	16710	16700	3
229	20241023	151800	312197750	16700	16700	16700	16700	28
230	20241023	151700	311730150	16700	16700	16700	16700	10
231	20241023	151600	311563150	16700	16710	16710	16700	125
232	20241023	151500	309474610	16710	16710	16710	16710	15
233	20241023	151400	309223960	16720	16720	16720	16720	7
234	20241023	151300	309106920	16720	16720	16720	16720	6
235	20241023	151200	309006600	16720	16720	16720	16720	50
236	20241023	151100	308170600	16720	16720	16720	16720	64
237	20241023	151000	307100520	16720	16720	16720	16720	1
238	20241023	150900	307083800	16720	16720	16720	16720	50
239	20241023	150800	306247800	16730	16730	16730	16730	0
240	20241023	150700	306247800	16730	16730	16730	16730	0
241	20241023	150600	306247800	16730	16730	16730	16730	10
242	20241023	150500	306080500	16730	16730	16730	16730	1
243	20241023	150400	306063770	16710	16750	16750	16710	500
244	20241023	150300	297702300	16750	16750	16750	16750	414
245	20241023	150200	290767800	16770	16760	16770	16760	112
246	20241023	150100	288890430	16760	16760	16760	16760	0
247	20241023	150000	288890430	16760	16750	16760	16750	9
248	20241023	145900	288739670	16750	16750	16750	16750	24
249	20241023	145800	288337670	16750	16750	16750	16750	0
250	20241023	145700	288337670	16750	16750	16750	16750	0
251	20241023	145600	288337670	16750	16750	16750	16750	17
252	20241023	145500	288052920	16750	16750	16750	16750	0
253	20241023	145400	288052920	16750	16760	16760	16750	12
254	20241023	145300	287851910	16750	16750	16750	16750	0
255	20241023	145200	287851910	16750	16750	16750	16750	0
256	20241023	145100	287851910	16750	16750	16750	16750	0
257	20241023	145000	287851910	16750	16750	16750	16750	0
258	20241023	144900	287851910	16750	16750	16750	16750	0
259	20241023	144800	287851910	16750	16760	16760	16750	12
260	20241023	144700	287650890	16760	16760	16760	16760	0
261	20241023	144600	287650890	16760	16760	16760	16760	0
262	20241023	144500	287650890	16760	16760	16760	16760	1
263	20241023	144400	287634130	16760	16760	16760	16760	26
264	20241023	144300	287198370	16760	16760	16760	16760	33
265	20241023	144200	286645290	16770	16770	16770	16770	0
266	20241023	144100	286645290	16770	16770	16770	16770	0
267	20241023	144000	286645290	16770	16770	16770	16770	0
268	20241023	143900	286645290	16770	16770	16770	16770	0
269	20241023	143800	286645290	16770	16770	16770	16770	1
270	20241023	143700	286628520	16760	16760	16760	16760	65
271	20241023	143600	285539120	16760	16760	16760	16760	5
272	20241023	143500	285455320	16760	16760	16760	16760	0
273	20241023	143400	285455320	16760	16760	16760	16760	0
274	20241023	143300	285455320	16760	16760	16760	16760	0
275	20241023	143200	285455320	16760	16760	16760	16760	0
276	20241023	143100	285455320	16760	16760	16760	16760	0
277	20241023	143000	285455320	16760	16760	16760	16760	0
278	20241023	142900	285455320	16760	16760	16760	16760	12
279	20241023	142800	285254200	16770	16770	16770	16770	0
280	20241023	142700	285254200	16770	16770	16770	16770	0
281	20241023	142600	285254200	16770	16770	16770	16770	0
282	20241023	142500	285254200	16770	16770	16770	16770	0
283	20241023	142400	285254200	16770	16770	16770	16770	0
284	20241023	142300	285254200	16770	16770	16770	16770	0
285	20241023	142200	285254200	16770	16770	16770	16770	0
286	20241023	142100	285254200	16770	16770	16770	16770	0
287	20241023	142000	285254200	16770	16770	16770	16770	25
288	20241023	141900	284834950	16740	16740	16740	16740	2
289	20241023	141800	284801470	16720	16720	16720	16720	0
290	20241023	141700	284801470	16720	16760	16760	16720	73
291	20241023	141600	283580080	16760	16760	16760	16760	0
292	20241023	141500	283580080	16760	16760	16760	16760	0
293	20241023	141400	283580080	16760	16760	16760	16760	5
294	20241023	141300	283496280	16760	16760	16760	16760	0
295	20241023	141200	283496280	16760	16760	16760	16760	0
296	20241023	141100	283496280	16760	16760	16760	16760	0
297	20241023	141000	283496280	16760	16760	16760	16760	0
298	20241023	140900	283496280	16760	16760	16760	16760	3
299	20241023	140800	283446000	16760	16760	16760	16760	2
300	20241023	140700	283412480	16770	16770	16770	16770	5
301	20241023	140600	283328630	16780	16780	16780	16780	0
302	20241023	140500	283328630	16780	16760	16780	16760	2
303	20241023	140400	283295090	16760	16780	16780	16760	351
304	20241023	140300	277405330	16780	16760	16780	16760	11
305	20241023	140200	277220770	16780	16780	16780	16780	0
306	20241023	140100	277220770	16780	16780	16780	16780	2
307	20241023	140000	277187210	16780	16780	16780	16780	0
308	20241023	135900	277187210	16780	16780	16780	16780	2
309	20241023	135800	277153650	16790	16790	16790	16790	0
310	20241023	135700	277153650	16790	16790	16790	16790	1
311	20241023	135600	277136860	16740	16740	16740	16740	0
312	20241023	135500	277136860	16740	16740	16740	16740	0
313	20241023	135400	277136860	16740	16750	16750	16740	10
314	20241023	135300	276969450	16740	16750	16750	16740	100
315	20241023	135200	275295440	16790	16750	16790	16750	2
316	20241023	135100	275261900	16740	16740	16740	16740	0
317	20241023	135000	275261900	16740	16790	16790	16740	31
318	20241023	134900	274742910	16790	16790	16790	16790	1
319	20241023	134800	274726120	16760	16760	16760	16760	1
320	20241023	134700	274709360	16770	16770	16770	16770	1
321	20241023	134600	274692590	16740	16760	16800	16740	331
322	20241023	134500	269137710	16760	16730	16760	16730	178
323	20241023	134400	266157980	16730	16730	16730	16730	2
324	20241023	134300	266124520	16730	16730	16730	16730	1
325	20241023	134200	266107790	16730	16730	16730	16730	0
326	20241023	134100	266107790	16730	16740	16740	16730	3
327	20241023	134000	266057590	16730	16730	16730	16730	3
328	20241023	133900	266007400	16730	16740	16740	16730	4
329	20241023	133800	265940460	16730	16740	16740	16730	3
330	20241023	133700	265890260	16730	16740	16740	16730	11
331	20241023	133600	265706220	16730	16730	16730	16730	0
332	20241023	133500	265706220	16730	16730	16730	16730	1
333	20241023	133400	265689490	16720	16750	16750	16720	30
334	20241023	133300	265187810	16750	16750	16750	16750	0
335	20241023	133200	265187810	16750	16750	16750	16750	1
336	20241023	133100	265171060	16740	16750	16750	16740	30
337	20241023	133000	264668850	16760	16760	16760	16760	2
338	20241023	132900	264635330	16760	16760	16760	16760	2
339	20241023	132800	264601810	16740	16740	16740	16740	0
340	20241023	132700	264601810	16740	16740	16740	16740	0
341	20241023	132600	264601810	16740	16750	16750	16740	22
342	20241023	132500	264233420	16760	16760	16760	16760	2
343	20241023	132400	264199900	16760	16760	16760	16760	1
344	20241023	132300	264183140	16770	16760	16770	16760	111
345	20241023	132200	262321780	16760	16760	16760	16760	0
346	20241023	132100	262321780	16760	16760	16760	16760	0
347	20241023	132000	262321780	16760	16760	16760	16760	8
348	20241023	131900	262187700	16760	16760	16760	16760	0
349	20241023	131800	262187700	16760	16760	16760	16760	25
350	20241023	131700	261768700	16760	16760	16760	16760	0
351	20241023	131600	261768700	16760	16760	16760	16760	1
352	20241023	131500	261751940	16770	16770	16770	16770	0
353	20241023	131400	261751940	16770	16750	16770	16750	51
354	20241023	131300	260897670	16740	16750	16750	16740	101
355	20241023	131200	259205930	16740	16740	16740	16740	0
356	20241023	131100	259205930	16740	16720	16750	16720	203
357	20241023	131000	255811720	16720	16690	16720	16690	7
358	20241023	130900	255694860	16690	16690	16690	16690	0
359	20241023	130800	255694860	16690	16690	16690	16690	0
360	20241023	130700	255694860	16690	16690	16690	16690	182
361	20241023	130600	252657280	16690	16690	16690	16690	1
362	20241023	130500	252640590	16690	16690	16690	16690	0
363	20241023	130400	252640590	16690	16690	16690	16690	0
364	20241023	130300	252640590	16690	16690	16690	16690	0
365	20241023	130200	252640590	16690	16690	16690	16690	2
366	20241023	130100	252607210	16690	16680	16690	16680	3
367	20241023	130000	252557160	16680	16680	16680	16680	60
368	20241023	125900	251556360	16680	16680	16680	16680	1
369	20241023	125800	251539680	16670	16660	16670	16660	52
370	20241023	125700	250673350	16680	16680	16680	16680	0
371	20241023	125600	250673350	16680	16680	16680	16680	1
372	20241023	125500	250656670	16670	16670	16670	16670	0
373	20241023	125400	250656670	16670	16670	16670	16670	0
374	20241023	125300	250656670	16670	16680	16680	16670	15
375	20241023	125200	250406480	16680	16680	16680	16680	0
376	20241023	125100	250406480	16680	16680	16680	16680	0
377	20241023	125000	250406480	16680	16680	16680	16680	0
378	20241023	124900	250406480	16680	16680	16680	16680	0
379	20241023	124800	250406480	16680	16680	16680	16680	1
380	20241023	124700	250389800	16690	16690	16690	16690	0
381	20241023	124600	250389800	16690	16690	16690	16690	0
382	20241023	124500	250389800	16690	16690	16690	16690	1
383	20241023	124400	250373110	16690	16690	16690	16690	1
384	20241023	124300	250356420	16680	16680	16680	16680	1
385	20241023	124200	250339740	16690	16690	16690	16690	0
386	20241023	124100	250339740	16690	16690	16690	16690	10
387	20241023	124000	250172840	16690	16690	16690	16690	0
388	20241023	123900	250172840	16690	16690	16690	16670	7
389	20241023	123800	250056030	16690	16690	16690	16690	0
390	20241023	123700	250056030	16690	16690	16690	16690	0
391	20241023	123600	250056030	16690	16690	16690	16690	0
392	20241023	123500	250056030	16690	16660	16690	16660	160
393	20241023	123400	247390400	16660	16660	16660	16660	5
394	20241023	123300	247307100	16660	16660	16660	16660	0
395	20241023	123200	247307100	16660	16660	16660	16660	30
396	20241023	123100	246807300	16660	16660	16660	16660	2
397	20241023	123000	246773980	16650	16660	16660	16650	22
398	20241023	122900	246407660	16590	16660	16660	16590	475
399	20241023	122800	238522780	16660	16660	16660	16660	2
400	20241023	122700	238489460	16620	16620	16620	16620	0
401	20241023	122600	238489460	16620	16620	16620	16620	0
402	20241023	122500	238489460	16620	16650	16650	16620	15
403	20241023	122400	238240100	16660	16660	16660	16660	0
404	20241023	122300	238240100	16660	16660	16660	16660	0
405	20241023	122200	238240100	16660	16650	16660	16650	3
406	20241023	122100	238190130	16620	16660	16660	16620	122
407	20241023	122000	236160290	16660	16660	16660	16660	0
408	20241023	121900	236160290	16660	16660	16660	16660	0
409	20241023	121800	236160290	16660	16660	16660	16660	0
410	20241023	121700	236160290	16660	16660	16660	16660	30
411	20241023	121600	235660490	16660	16650	16660	16650	31
412	20241023	121500	235144320	16660	16660	16660	16660	2
413	20241023	121400	235111000	16650	16650	16650	16650	50
414	20241023	121300	234278500	16660	16660	16660	16660	0
415	20241023	121200	234278500	16660	16660	16660	16660	0
416	20241023	121100	234278500	16660	16660	16660	16660	20
417	20241023	121000	233945300	16660	16680	16680	16660	21
418	20241023	120900	233595260	16680	16680	16680	16680	0
419	20241023	120800	233595260	16680	16680	16680	16680	70
420	20241023	120700	232427660	16680	16680	16680	16680	0
421	20241023	120600	232427660	16680	16670	16680	16670	20
422	20241023	120500	232094080	16690	16690	16690	16690	0
423	20241023	120400	232094080	16690	16690	16690	16690	0
424	20241023	120300	232094080	16690	16690	16690	16690	0
425	20241023	120200	232094080	16690	16690	16690	16690	0
426	20241023	120100	232094080	16690	16660	16690	16660	32
427	20241023	120000	231560630	16660	16650	16660	16650	70
428	20241023	115900	230395030	16650	16650	16650	16650	1
429	20241023	115800	230378380	16650	16650	16650	16650	23
430	20241023	115700	229995430	16660	16660	16660	16660	1
431	20241023	115600	229978770	16660	16660	16660	16660	1
432	20241023	115500	229962110	16650	16650	16650	16650	1
433	20241023	115400	229945460	16650	16650	16650	16650	1
434	20241023	115300	229928810	16640	16650	16650	16640	13
435	20241023	115200	229712460	16660	16660	16660	16660	2
436	20241023	115100	229679140	16660	16660	16660	16660	0
437	20241023	115000	229679140	16660	16660	16660	16650	5
438	20241023	114900	229595850	16660	16660	16660	16660	0
439	20241023	114800	229595850	16660	16660	16660	16660	0
440	20241023	114700	229595850	16660	16660	16660	16660	0
441	20241023	114600	229595850	16660	16660	16660	16660	0
442	20241023	114500	229595850	16660	16660	16660	16660	0
443	20241023	114400	229595850	16660	16660	16660	16660	50
444	20241023	114300	228762850	16660	16660	16660	16660	1
445	20241023	114200	228746190	16650	16650	16650	16650	0
446	20241023	114100	228746190	16650	16650	16650	16650	6
447	20241023	114000	228646290	16660	16660	16660	16660	0
448	20241023	113900	228646290	16660	16660	16660	16660	5
449	20241023	113800	228562990	16660	16660	16660	16660	4
450	20241023	113700	228496350	16650	16650	16650	16650	30
451	20241023	113600	227996850	16660	16660	16660	16660	2
452	20241023	113500	227963530	16660	16660	16660	16660	0
453	20241023	113400	227963530	16660	16660	16660	16660	0
454	20241023	113300	227963530	16660	16660	16660	16660	0
455	20241023	113200	227963530	16660	16660	16660	16660	2
456	20241023	113100	227930210	16620	16640	16650	16620	155
457	20241023	113000	225353650	16640	16660	16660	16640	65
458	20241023	112900	224271910	16660	16660	16660	16660	1
459	20241023	112800	224255250	16660	16660	16660	16660	2
460	20241023	112700	224221930	16660	16660	16660	16660	0
461	20241023	112600	224221930	16660	16660	16660	16660	69
462	20241023	112500	223072390	16660	16650	16660	16650	10
463	20241023	112400	222905860	16650	16650	16650	16650	600
464	20241023	112300	212915860	16650	16650	16650	16650	1
465	20241023	112200	212899210	16660	16660	16660	16660	12
466	20241023	112100	212699290	16660	16660	16660	16660	134
467	20241023	112000	210466850	16660	16640	16660	16640	6
468	20241023	111900	210366970	16660	16640	16660	16640	3
469	20241023	111800	210317010	16660	16640	16660	16640	9
470	20241023	111700	210167130	16640	16640	16640	16640	2
471	20241023	111600	210133850	16640	16640	16660	16640	3
472	20241023	111500	210083910	16660	16660	16660	16640	4
473	20241023	111400	210017310	16640	16640	16640	16640	2
474	20241023	111300	209984030	16660	16630	16660	16630	5
475	20241023	111200	209900850	16650	16650	16660	16650	6
476	20241023	111100	209800930	16660	16650	16660	16640	14
477	20241023	111000	209567830	16660	16630	16660	16630	3
478	20241023	110900	209517910	16630	16630	16630	16630	4
479	20241023	110800	209451390	16620	16620	16620	16620	0
480	20241023	110700	209451390	16620	16660	16660	16620	4
481	20241023	110600	209384870	16620	16650	16650	16620	5
482	20241023	110500	209301710	16630	16620	16630	16620	4
483	20241023	110400	209235210	16660	16620	16660	16620	104
484	20241023	110300	207506690	16620	16620	16620	16620	0
485	20241023	110200	207506690	16620	16620	16620	16620	0
486	20241023	110100	207506690	16620	16620	16620	16620	97
487	20241023	110000	205894550	16580	16580	16580	16580	0
488	20241023	105900	205894550	16580	16580	16580	16580	0
489	20241023	105800	205894550	16580	16610	16610	16580	174
490	20241023	105700	203009500	16580	16580	16580	16580	0
491	20241023	105600	203009500	16580	16610	16610	16580	679
492	20241023	105500	191745900	16610	16610	16610	16610	1
493	20241023	105400	191729290	16610	16620	16620	16610	13
494	20241023	105300	191513350	16620	16620	16620	16620	1
495	20241023	105200	191496730	16610	16640	16640	16610	33
496	20241023	105100	190948540	16630	16630	16630	16630	1
497	20241023	105000	190931910	16630	16630	16630	16630	1
498	20241023	104900	190915280	16630	16630	16630	16630	1
499	20241023	104800	190898650	16620	16620	16620	16620	0
500	20241023	104700	190898650	16620	16620	16620	16620	1
501	20241023	104600	190882030	16620	16620	16620	16620	0
502	20241023	104500	190882030	16620	16620	16620	16620	1
503	20241023	104400	190865410	16620	16620	16620	16620	30
504	20241023	104300	190366810	16620	16650	16650	16620	2
505	20241023	104200	190333540	16650	16650	16650	16650	0
506	20241023	104100	190333540	16650	16650	16650	16650	6
507	20241023	104000	190233640	16650	16650	16650	16650	0
508	20241023	103900	190233640	16650	16650	16650	16650	10
509	20241023	103800	190067140	16650	16650	16650	16650	1
510	20241023	103700	190050490	16650	16650	16650	16650	62
511	20241023	103600	189018190	16650	16650	16650	16650	0
512	20241023	103500	189018190	16650	16590	16650	16570	466
513	20241023	103400	181291960	16600	16630	16630	16600	1623
514	20241023	103300	154350050	16650	16650	16650	16650	3
515	20241023	103200	154300100	16640	16640	16640	16640	14
516	20241023	103100	154067140	16630	16640	16640	16630	25
517	20241023	103000	153651220	16640	16640	16640	16640	4
518	20241023	102900	153584660	16640	16650	16650	16630	104
519	20241023	102800	151855060	16650	16650	16650	16650	607
520	20241023	102700	141748510	16650	16660	16660	16650	6
521	20241023	102600	141648560	16650	16650	16650	16650	82
522	20241023	102500	140283260	16650	16650	16650	16650	1
523	20241023	102400	140266610	16660	16650	16660	16650	9
524	20241023	102300	140116750	16660	16650	16660	16650	5
525	20241023	102200	140033490	16630	16640	16650	16630	441
526	20241023	102100	132699190	16620	16620	16620	16620	0
527	20241023	102000	132699190	16620	16620	16620	16610	6
528	20241023	101900	132599510	16610	16610	16610	16600	18
529	20241023	101800	132300680	16610	16620	16620	16600	414
530	20241023	101700	125425100	16620	16620	16620	16620	1
531	20241023	101600	125408480	16630	16630	16630	16610	35
532	20241023	101500	124826890	16650	16640	16650	16640	6
533	20241023	101400	124727040	16620	16650	16650	16620	417
534	20241023	101300	117794000	16650	16660	16660	16650	2
535	20241023	101200	117760690	16650	16650	16650	16650	1
536	20241023	101100	117744040	16650	16650	16650	16650	1
537	20241023	101000	117727390	16650	16650	16650	16650	1
538	20241023	100900	117710740	16640	16640	16640	16630	21
539	20241023	100800	117361490	16640	16640	16640	16640	1
540	20241023	100700	117344850	16630	16650	16650	16630	60
541	20241023	100600	116346610	16640	16650	16650	16640	64
542	20241023	100500	115281600	16640	16660	16660	16640	26
543	20241023	100400	114848860	16670	16670	16670	16670	1
544	20241023	100300	114832190	16660	16660	16660	16660	1
545	20241023	100200	114815530	16670	16670	16670	16670	20
546	20241023	100100	114482130	16670	16670	16670	16670	1
547	20241023	100000	114465460	16650	16650	16650	16650	0
548	20241023	095900	114465460	16650	16660	16660	16650	18
549	20241023	095800	114165720	16670	16670	16670	16670	2
550	20241023	095700	114132380	16670	16670	16670	16670	2
551	20241023	095600	114099040	16670	16680	16680	16670	12
552	20241023	095500	113898900	16680	16680	16680	16680	0
553	20241023	095400	113898900	16680	16680	16680	16680	0
554	20241023	095300	113898900	16680	16680	16680	16680	0
555	20241023	095200	113898900	16680	16680	16680	16680	0
556	20241023	095100	113898900	16680	16700	16700	16680	35
557	20241023	095000	113315030	16690	16690	16690	16690	0
558	20241023	094900	113315030	16690	16690	16690	16690	0
559	20241023	094800	113315030	16690	16690	16700	16690	79
560	20241023	094700	111995750	16680	16680	16680	16680	0
561	20241023	094600	111995750	16680	16680	16680	16680	1
562	20241023	094500	111979070	16680	16630	16680	16630	238
563	20241023	094400	108014450	16630	16640	16640	16630	113
564	20241023	094300	106135240	16650	16680	16680	16650	22
565	20241023	094200	105768750	16690	16690	16690	16690	4
566	20241023	094100	105701990	16700	16700	16700	16700	0
567	20241023	094000	105701990	16700	16700	16700	16700	2
568	20241023	093900	105668590	16710	16710	16710	16710	3
569	20241023	093800	105618460	16660	16660	16660	16660	1
570	20241023	093700	105601800	16660	16660	16660	16660	16
571	20241023	093600	105335240	16660	16660	16660	16660	33
572	20241023	093500	104785460	16660	16660	16660	16660	17
573	20241023	093400	104502240	16660	16660	16660	16660	3
574	20241023	093300	104452260	16630	16610	16630	16610	239
575	20241023	093200	100478830	16610	16600	16610	16600	13
576	20241023	093100	100262980	16600	16600	16600	16600	2
577	20241023	093000	100229780	16550	16550	16550	16550	0
578	20241023	092900	100229780	16550	16550	16550	16550	101
579	20241023	092800	98558230	16540	16530	16550	16530	16
580	20241023	092700	98293590	16610	16610	16610	16610	10
581	20241023	092600	98127490	16610	16530	16610	16500	512
582	20241023	092500	89671210	16630	16640	16640	16520	3161
583	20241023	092400	37236740	16640	16640	16640	16630	95
584	20241023	092300	35656680	16640	16640	16640	16640	5
585	20241023	092200	35573480	16790	16790	16790	16790	0
586	20241023	092100	35573480	16790	16640	16790	16640	466
587	20241023	092000	27810090	16640	16640	16640	16640	15
588	20241023	091900	27560490	16640	16640	16640	16640	88
589	20241023	091800	26096170	16640	16660	16660	16640	137
590	20241023	091700	23815850	16650	16650	16650	16650	0
591	20241023	091600	23815850	16650	16680	16680	16650	62
592	20241023	091500	22782500	16670	16680	16680	16670	140
593	20241023	091400	20447370	16690	16690	16690	16690	101
594	20241023	091300	18761680	16690	16720	16720	16690	60
595	20241023	091200	17760100	16720	16720	16720	16690	67
596	20241023	091100	16641660	16720	16800	16800	16690	899
597	20241023	091000	1609040	16820	16820	16820	16820	5
598	20241023	090900	1524940	16820	16820	16820	16820	0
599	20241023	090800	1524940	16820	16820	16820	16820	0
600	20241023	090700	1524940	16820	16780	16820	16760	39
601	20241023	090600	870530	16780	16830	16830	16780	7
602	20241023	090500	753020	16840	16840	16840	16840	0
603	20241023	090400	753020	16840	16840	16840	16840	1
604	20241023	090300	736180	16960	16960	16960	16960	0
605	20241023	090200	736180	16960	16960	16960	16960	1
606	20241023	090100	719220	16980	16980	16980	16980	1
607	20241023	090000	702240	16720	16720	16720	16720	42