KissMeData/008490/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185100	91857920	16670	16670	16670	16670	51
3	20241018	185000	91857920	16670	16670	16670	16670	0
4	20241018	184900	91857920	16670	16670	16670	16670	0
5	20241018	184800	91857920	16670	16670	16670	16670	0
6	20241018	184700	91857920	16670	16670	16670	16670	0
7	20241018	184600	91857920	16670	16670	16670	16670	0
8	20241018	184500	91857920	16670	16670	16670	16670	0
9	20241018	184400	91857920	16670	16670	16670	16670	0
10	20241018	184300	91857920	16670	16670	16670	16670	0
11	20241018	184200	91857920	16670	16670	16670	16670	0
12	20241018	184100	91857920	16670	16670	16670	16670	0
13	20241018	184000	91857920	16670	16670	16670	16670	0
14	20241018	183900	91857920	16670	16670	16670	16670	0
15	20241018	183800	91857920	16670	16670	16670	16670	0
16	20241018	183700	91857920	16670	16670	16670	16670	0
17	20241018	183600	91857920	16670	16670	16670	16670	0
18	20241018	183500	91857920	16670	16670	16670	16670	0
19	20241018	183400	91857920	16670	16670	16670	16670	0
20	20241018	183300	91857920	16670	16670	16670	16670	0
21	20241018	183200	91857920	16670	16670	16670	16670	0
22	20241018	183100	91857920	16670	16670	16670	16670	0
23	20241018	183000	91857920	16670	16670	16670	16670	0
24	20241018	182900	91857920	16670	16670	16670	16670	0
25	20241018	182800	91857920	16670	16670	16670	16670	0
26	20241018	182700	91857920	16670	16670	16670	16670	0
27	20241018	182600	91857920	16670	16670	16670	16670	0
28	20241018	182500	91857920	16670	16670	16670	16670	0
29	20241018	182400	91857920	16670	16670	16670	16670	0
30	20241018	182300	91857920	16670	16670	16670	16670	0
31	20241018	182200	91857920	16670	16670	16670	16670	0
32	20241018	182100	91857920	16670	16670	16670	16670	51
33	20241018	182000	91857920	16670	16670	16670	16670	0
34	20241018	181900	91857920	16670	16670	16670	16670	0
35	20241018	181800	91857920	16670	16670	16670	16670	0
36	20241018	181700	91857920	16670	16670	16670	16670	0
37	20241018	181600	91857920	16670	16670	16670	16670	0
38	20241018	181500	91857920	16670	16670	16670	16670	0
39	20241018	181400	91857920	16670	16670	16670	16670	0
40	20241018	181300	91857920	16670	16670	16670	16670	0
41	20241018	181200	91857920	16670	16670	16670	16670	0
42	20241018	181100	91857920	16670	16670	16670	16670	0
43	20241018	181000	91857920	16670	16670	16670	16670	0
44	20241018	180900	91857920	16670	16670	16670	16670	0
45	20241018	180800	91857920	16670	16670	16670	16670	0
46	20241018	180700	91857920	16670	16670	16670	16670	0
47	20241018	180600	91857920	16670	16670	16670	16670	0
48	20241018	180500	91857920	16670	16670	16670	16670	0
49	20241018	180400	91857920	16670	16670	16670	16670	0
50	20241018	180300	91857920	16670	16670	16670	16670	0
51	20241018	180200	91857920	16670	16670	16670	16670	0
52	20241018	180100	91857920	16670	16670	16670	16670	0
53	20241018	180000	91857920	16670	16670	16670	16670	0
54	20241018	175900	91857920	16670	16670	16670	16670	0
55	20241018	175800	91857920	16670	16670	16670	16670	0
56	20241018	175700	91857920	16670	16670	16670	16670	0
57	20241018	175600	91857920	16670	16670	16670	16670	0
58	20241018	175500	91857920	16670	16670	16670	16670	0
59	20241018	175400	91857920	16670	16670	16670	16670	0
60	20241018	175300	91857920	16670	16670	16670	16670	0
61	20241018	175200	91857920	16670	16670	16670	16670	0
62	20241018	175100	91857920	16670	16670	16670	16670	51
63	20241018	175000	91857920	16670	16670	16670	16670	0
64	20241018	174900	91857920	16670	16670	16670	16670	0
65	20241018	174800	91857920	16670	16670	16670	16670	0
66	20241018	174700	91857920	16670	16670	16670	16670	0
67	20241018	174600	91857920	16670	16670	16670	16670	0
68	20241018	174500	91857920	16670	16670	16670	16670	0
69	20241018	174400	91857920	16670	16670	16670	16670	0
70	20241018	174300	91857920	16670	16670	16670	16670	0
71	20241018	174200	91857920	16670	16670	16670	16670	0
72	20241018	174100	91857920	16670	16670	16670	16670	0
73	20241018	174000	91857920	16670	16670	16670	16670	0
74	20241018	173900	91857920	16670	16670	16670	16670	0
75	20241018	173800	91857920	16670	16670	16670	16670	0
76	20241018	173700	91857920	16670	16670	16670	16670	0
77	20241018	173600	91857920	16670	16670	16670	16670	0
78	20241018	173500	91857920	16670	16670	16670	16670	0
79	20241018	173400	91857920	16670	16670	16670	16670	0
80	20241018	173300	91857920	16670	16670	16670	16670	0
81	20241018	173200	91857920	16670	16670	16670	16670	0
82	20241018	173100	91857920	16670	16670	16670	16670	0
83	20241018	173000	91857920	16670	16670	16670	16670	0
84	20241018	172900	91857920	16670	16670	16670	16670	0
85	20241018	172800	91857920	16670	16670	16670	16670	0
86	20241018	172700	91857920	16670	16670	16670	16670	0
87	20241018	172600	91857920	16670	16670	16670	16670	0
88	20241018	172500	91857920	16670	16670	16670	16670	0
89	20241018	172400	91857920	16670	16670	16670	16670	0
90	20241018	172300	91857920	16670	16670	16670	16670	0
91	20241018	172200	91857920	16670	16670	16670	16670	0
92	20241018	172100	91857920	16670	16670	16670	16670	51
93	20241018	172000	91857920	16670	16670	16670	16670	0
94	20241018	171900	91857920	16670	16670	16670	16670	0
95	20241018	171800	91857920	16670	16670	16670	16670	0
96	20241018	171700	91857920	16670	16670	16670	16670	0
97	20241018	171600	91857920	16670	16670	16670	16670	0
98	20241018	171500	91857920	16670	16670	16670	16670	0
99	20241018	171400	91857920	16670	16670	16670	16670	0
100	20241018	171300	91857920	16670	16670	16670	16670	0
101	20241018	171200	91857920	16670	16670	16670	16670	0
102	20241018	171100	91857920	16670	16670	16670	16670	0
103	20241018	171000	91857920	16670	16670	16670	16670	0
104	20241018	170900	91857920	16670	16670	16670	16670	0
105	20241018	170800	91857920	16670	16670	16670	16670	0
106	20241018	170700	91857920	16670	16670	16670	16670	0
107	20241018	170600	91857920	16670	16670	16670	16670	0
108	20241018	170500	91857920	16670	16670	16670	16670	0
109	20241018	170400	91857920	16670	16670	16670	16670	0
110	20241018	170300	91857920	16670	16670	16670	16670	0
111	20241018	170200	91857920	16670	16670	16670	16670	0
112	20241018	170100	91857920	16670	16670	16670	16670	0
113	20241018	170000	91857920	16670	16670	16670	16670	0
114	20241018	165900	91857920	16670	16670	16670	16670	0
115	20241018	165800	91857920	16670	16670	16670	16670	0
116	20241018	165700	91857920	16670	16670	16670	16670	0
117	20241018	165600	91857920	16670	16670	16670	16670	0
118	20241018	165500	91857920	16670	16670	16670	16670	0
119	20241018	165400	91857920	16670	16670	16670	16670	0
120	20241018	165300	91857920	16670	16670	16670	16670	0
121	20241018	165200	91857920	16670	16670	16670	16670	0
122	20241018	165100	91857920	16670	16670	16670	16670	51
123	20241018	165000	91857920	16670	16670	16670	16670	0
124	20241018	164900	91857920	16670	16670	16670	16670	0
125	20241018	164800	91857920	16670	16670	16670	16670	0
126	20241018	164700	91857920	16670	16670	16670	16670	0
127	20241018	164600	91857920	16670	16670	16670	16670	0
128	20241018	164500	91857920	16670	16670	16670	16670	0
129	20241018	164400	91857920	16670	16670	16670	16670	0
130	20241018	164300	91857920	16670	16670	16670	16670	0
131	20241018	164200	91857920	16670	16670	16670	16670	0
132	20241018	164100	91857920	16670	16670	16670	16670	0
133	20241018	164000	91857920	16670	16670	16670	16670	0
134	20241018	163900	91857920	16670	16670	16670	16670	0
135	20241018	163800	91857920	16670	16670	16670	16670	0
136	20241018	163700	91857920	16670	16670	16670	16670	0
137	20241018	163600	91857920	16670	16670	16670	16670	0
138	20241018	163500	91857920	16670	16670	16670	16670	0
139	20241018	163400	91857920	16670	16670	16670	16670	0
140	20241018	163300	91857920	16670	16670	16670	16670	0
141	20241018	163200	91857920	16670	16670	16670	16670	0
142	20241018	163100	91857920	16670	16670	16670	16670	0
143	20241018	163000	91857920	16670	16670	16670	16670	0
144	20241018	162900	91857920	16670	16670	16670	16670	0
145	20241018	162800	91857920	16670	16670	16670	16670	0
146	20241018	162700	91857920	16670	16670	16670	16670	0
147	20241018	162600	91857920	16670	16670	16670	16670	0
148	20241018	162500	91857920	16670	16670	16670	16670	0
149	20241018	162400	91857920	16670	16670	16670	16670	0
150	20241018	162300	91857920	16670	16670	16670	16670	0
151	20241018	162200	91857920	16670	16670	16670	16670	0
152	20241018	162100	91857920	16670	16670	16670	16670	51
153	20241018	162000	91857920	16670	16670	16670	16670	0
154	20241018	161900	91857920	16670	16670	16670	16670	0
155	20241018	161800	91857920	16670	16670	16670	16670	0
156	20241018	161700	91857920	16670	16670	16670	16670	0
157	20241018	161600	91857920	16670	16670	16670	16670	0
158	20241018	161500	91857920	16670	16670	16670	16670	0
159	20241018	161400	91857920	16670	16670	16670	16670	0
160	20241018	161300	91857920	16670	16670	16670	16670	0
161	20241018	161200	91857920	16670	16670	16670	16670	0
162	20241018	161100	91857920	16670	16670	16670	16670	0
163	20241018	161000	91857920	16670	16670	16670	16670	0
164	20241018	160900	91857920	16670	16670	16670	16670	0
165	20241018	160800	91857920	16670	16670	16670	16670	0
166	20241018	160700	91857920	16670	16670	16670	16670	0
167	20241018	160600	91857920	16670	16670	16670	16670	0
168	20241018	160500	91857920	16670	16670	16670	16670	0
169	20241018	160400	91857920	16670	16670	16670	16670	0
170	20241018	160300	91857920	16670	16670	16670	16670	0
171	20241018	160200	91857920	16670	16670	16670	16670	0
172	20241018	160100	91857920	16670	16670	16670	16670	0
173	20241018	160000	91857920	16670	16670	16670	16670	0
174	20241018	155900	91857920	16670	16670	16670	16670	0
175	20241018	155800	91857920	16670	16670	16670	16670	0
176	20241018	155700	91857920	16670	16670	16670	16670	0
177	20241018	155600	91857920	16670	16670	16670	16670	0
178	20241018	155500	91857920	16670	16670	16670	16670	0
179	20241018	155400	91857920	16670	16670	16670	16670	0
180	20241018	155300	91857920	16670	16670	16670	16670	0
181	20241018	155200	91857920	16670	16670	16670	16670	0
182	20241018	155100	91857920	16670	16670	16670	16670	51
183	20241018	155000	91857920	16670	16670	16670	16670	0
184	20241018	154900	91857920	16670	16670	16670	16670	0
185	20241018	154800	91857920	16670	16670	16670	16670	0
186	20241018	154700	91857920	16670	16670	16670	16670	0
187	20241018	154600	91857920	16670	16670	16670	16670	0
188	20241018	154500	91857920	16670	16670	16670	16670	0
189	20241018	154400	91857920	16670	16670	16670	16670	0
190	20241018	154300	91857920	16670	16670	16670	16670	0
191	20241018	154200	91857920	16670	16670	16670	16670	0
192	20241018	154100	91857920	16670	16670	16670	16670	0
193	20241018	154000	91857920	16670	16670	16670	16670	0
194	20241018	153900	91857920	16670	16670	16670	16670	0
195	20241018	153800	91857920	16670	16670	16670	16670	0
196	20241018	153700	91857920	16670	16670	16670	16670	0
197	20241018	153600	91857920	16670	16670	16670	16670	0
198	20241018	153500	91857920	16670	16670	16670	16670	0
199	20241018	153400	91857920	16670	16670	16670	16670	0
200	20241018	153300	91857920	16670	16670	16670	16670	0
201	20241018	153200	91857920	16670	16670	16670	16670	0
202	20241018	153100	91857920	16670	16670	16670	16670	0
203	20241018	153000	91857920	16670	16670	16670	16670	51
204	20241018	152900	91007750	16670	16670	16670	16670	0
205	20241018	152800	91007750	16670	16670	16670	16670	0
206	20241018	152700	91007750	16670	16670	16670	16670	0
207	20241018	152600	91007750	16670	16670	16670	16670	0
208	20241018	152500	91007750	16670	16670	16670	16670	0
209	20241018	152400	91007750	16670	16670	16670	16670	0
210	20241018	152300	91007750	16670	16670	16670	16670	0
211	20241018	152200	91007750	16670	16670	16670	16670	0
212	20241018	152100	91007750	16670	16670	16670	16670	0
213	20241018	152000	91007750	16670	16670	16670	16670	0
214	20241018	151900	91007750	16670	16670	16670	16670	2
215	20241018	151800	90974410	16670	16670	16670	16670	0
216	20241018	151700	90974410	16670	16670	16670	16670	39
217	20241018	151600	90324280	16670	16670	16670	16670	0
218	20241018	151500	90324280	16670	16670	16670	16670	0
219	20241018	151400	90324280	16670	16670	16670	16670	0
220	20241018	151300	90324280	16670	16670	16670	16670	0
221	20241018	151200	90324280	16670	16670	16670	16670	0
222	20241018	151100	90324280	16670	16670	16670	16670	0
223	20241018	151000	90324280	16670	16670	16670	16670	2
224	20241018	150900	90290940	16680	16680	16680	16680	0
225	20241018	150800	90290940	16680	16680	16680	16680	2
226	20241018	150700	90257580	16690	16690	16690	16690	0
227	20241018	150600	90257580	16690	16690	16690	16690	0
228	20241018	150500	90257580	16690	16680	16690	16680	22
229	20241018	150400	89890610	16680	16680	16680	16680	5
230	20241018	150300	89807210	16690	16690	16690	16690	0
231	20241018	150200	89807210	16690	16690	16690	16690	0
232	20241018	150100	89807210	16690	16680	16690	16680	8
233	20241018	150000	89673750	16700	16680	16700	16680	2
234	20241018	145900	89640370	16660	16660	16660	16660	0
235	20241018	145800	89640370	16660	16660	16660	16660	0
236	20241018	145700	89640370	16660	16660	16660	16660	0
237	20241018	145600	89640370	16660	16660	16660	16660	0
238	20241018	145500	89640370	16660	16690	16700	16660	84
239	20241018	145400	88240710	16700	16700	16700	16700	0
240	20241018	145300	88240710	16700	16680	16700	16680	2
241	20241018	145200	88207330	16710	16680	16710	16680	2
242	20241018	145100	88173940	16690	16690	16690	16690	0
243	20241018	145000	88173940	16690	16690	16690	16690	0
244	20241018	144900	88173940	16690	16680	16690	16680	2
245	20241018	144800	88140570	16700	16690	16700	16690	5
246	20241018	144700	88057080	16700	16680	16700	16680	2
247	20241018	144600	88023700	16680	16670	16680	16670	26
248	20241018	144500	87590270	16670	16670	16670	16670	0
249	20241018	144400	87590270	16670	16660	16670	16660	41
250	20241018	144300	86907180	16660	16660	16660	16660	3
251	20241018	144200	86857200	16660	16660	16660	16660	0
252	20241018	144100	86857200	16660	16660	16660	16650	171
253	20241018	144000	84010010	16660	16660	16660	16650	8
254	20241018	143900	83876750	16660	16650	16660	16650	5
255	20241018	143800	83793480	16650	16650	16650	16650	6
256	20241018	143700	83693580	16650	16650	16650	16650	8
257	20241018	143600	83560380	16650	16660	16660	16650	6
258	20241018	143500	83460450	16660	16670	16670	16660	8
259	20241018	143400	83327140	16670	16670	16670	16670	3
260	20241018	143300	83277130	16670	16670	16670	16670	7
261	20241018	143200	83160440	16680	16680	16680	16680	5
262	20241018	143100	83077040	16680	16680	16680	16680	6
263	20241018	143000	82976960	16680	16670	16680	16670	9
264	20241018	142900	82826910	16670	16670	16670	16670	3
265	20241018	142800	82776900	16670	16660	16670	16660	10
266	20241018	142700	82610230	16660	16670	16670	16660	4
267	20241018	142600	82543580	16670	16670	16670	16670	6
268	20241018	142500	82443560	16670	16680	16680	16670	5
269	20241018	142400	82360190	16690	16690	16690	16690	8
270	20241018	142300	82226670	16690	16690	16690	16690	1
271	20241018	142200	82209980	16700	16700	16700	16700	0
272	20241018	142100	82209980	16700	16700	16700	16700	0
273	20241018	142000	82209980	16700	16700	16700	16700	1
274	20241018	141900	82193280	16710	16710	16710	16710	0
275	20241018	141800	82193280	16710	16700	16710	16700	11
276	20241018	141700	82009570	16700	16700	16700	16700	0
277	20241018	141600	82009570	16700	16690	16700	16690	101
278	20241018	141500	80323870	16690	16690	16690	16690	0
279	20241018	141400	80323870	16690	16690	16690	16690	1
280	20241018	141300	80307180	16690	16690	16690	16690	0
281	20241018	141200	80307180	16690	16690	16690	16690	0
282	20241018	141100	80307180	16690	16690	16690	16690	0
283	20241018	141000	80307180	16690	16690	16690	16690	0
284	20241018	140900	80307180	16690	16690	16690	16690	0
285	20241018	140800	80307180	16690	16690	16690	16690	0
286	20241018	140700	80307180	16690	16690	16690	16690	0
287	20241018	140600	80307180	16690	16690	16690	16690	0
288	20241018	140500	80307180	16690	16690	16690	16690	2
289	20241018	140400	80273800	16690	16690	16690	16690	0
290	20241018	140300	80273800	16690	16690	16690	16690	0
291	20241018	140200	80273800	16690	16690	16690	16690	0
292	20241018	140100	80273800	16690	16690	16690	16690	16
293	20241018	140000	80006760	16690	16690	16690	16690	0
294	20241018	135900	80006760	16690	16690	16690	16690	0
295	20241018	135800	80006760	16690	16690	16690	16690	0
296	20241018	135700	80006760	16690	16690	16690	16690	0
297	20241018	135600	80006760	16690	16690	16690	16690	0
298	20241018	135500	80006760	16690	16690	16690	16690	0
299	20241018	135400	80006760	16690	16680	16690	16680	2
300	20241018	135300	79973390	16680	16680	16680	16680	0
301	20241018	135200	79973390	16680	16670	16690	16670	4
302	20241018	135100	79906680	16670	16670	16670	16670	1
303	20241018	135000	79890010	16660	16660	16660	16660	0
304	20241018	134900	79890010	16660	16660	16660	16660	1
305	20241018	134800	79873350	16650	16670	16670	16650	167
306	20241018	134700	77092470	16670	16670	16670	16670	0
307	20241018	134600	77092470	16670	16670	16670	16670	0
308	20241018	134500	77092470	16670	16680	16680	16660	72
309	20241018	134400	75892590	16680	16680	16680	16680	0
310	20241018	134300	75892590	16680	16680	16680	16680	0
311	20241018	134200	75892590	16680	16680	16680	16680	0
312	20241018	134100	75892590	16680	16680	16680	16680	50
313	20241018	134000	75058590	16660	16680	16680	16660	160
314	20241018	133900	72391110	16680	16680	16680	16680	0
315	20241018	133800	72391110	16680	16680	16680	16680	0
316	20241018	133700	72391110	16680	16680	16680	16680	0
317	20241018	133600	72391110	16680	16680	16680	16680	10
318	20241018	133500	72224310	16690	16690	16690	16690	14
319	20241018	133400	71990650	16690	16690	16690	16690	10
320	20241018	133300	71823750	16690	16700	16700	16690	30
321	20241018	133200	71322860	16710	16710	16710	16710	0
322	20241018	133100	71322860	16710	16710	16710	16710	0
323	20241018	133000	71322860	16710	16710	16710	16710	0
324	20241018	132900	71322860	16710	16710	16710	16710	0
325	20241018	132800	71322860	16710	16710	16710	16710	0
326	20241018	132700	71322860	16710	16710	16710	16710	0
327	20241018	132600	71322860	16710	16700	16710	16700	19
328	20241018	132500	71005550	16710	16710	16710	16710	0
329	20241018	132400	71005550	16710	16710	16710	16710	0
330	20241018	132300	71005550	16710	16710	16710	16710	0
331	20241018	132200	71005550	16710	16710	16710	16710	5
332	20241018	132100	70922000	16710	16710	16710	16710	1
333	20241018	132000	70905290	16710	16710	16710	16710	0
334	20241018	131900	70905290	16710	16710	16710	16710	0
335	20241018	131800	70905290	16710	16710	16710	16710	0
336	20241018	131700	70905290	16710	16700	16710	16700	4
337	20241018	131600	70838480	16710	16710	16710	16710	28
338	20241018	131500	70370600	16710	16710	16710	16710	0
339	20241018	131400	70370600	16710	16710	16710	16710	0
340	20241018	131300	70370600	16710	16710	16710	16710	0
341	20241018	131200	70370600	16710	16710	16710	16710	1
342	20241018	131100	70353890	16700	16700	16700	16700	0
343	20241018	131000	70353890	16700	16700	16700	16700	0
344	20241018	130900	70353890	16700	16700	16700	16700	0
345	20241018	130800	70353890	16700	16700	16700	16700	0
346	20241018	130700	70353890	16700	16700	16700	16700	0
347	20241018	130600	70353890	16700	16700	16700	16700	0
348	20241018	130500	70353890	16700	16700	16700	16700	3
349	20241018	130400	70303790	16700	16700	16700	16700	0
350	20241018	130300	70303790	16700	16700	16700	16700	0
351	20241018	130200	70303790	16700	16710	16710	16700	286
352	20241018	130100	65527490	16720	16720	16720	16720	0
353	20241018	130000	65527490	16720	16720	16720	16720	0
354	20241018	125900	65527490	16720	16720	16720	16720	0
355	20241018	125800	65527490	16720	16720	16720	16720	1
356	20241018	125700	65510770	16720	16720	16720	16720	6
357	20241018	125600	65410450	16720	16720	16720	16720	0
358	20241018	125500	65410450	16720	16720	16720	16720	0
359	20241018	125400	65410450	16720	16720	16720	16720	0
360	20241018	125300	65410450	16720	16720	16720	16720	0
361	20241018	125200	65410450	16720	16720	16720	16720	2
362	20241018	125100	65377010	16700	16700	16700	16700	20
363	20241018	125000	65043010	16700	16700	16700	16700	0
364	20241018	124900	65043010	16700	16700	16700	16700	123
365	20241018	124800	62988910	16710	16710	16710	16710	0
366	20241018	124700	62988910	16710	16720	16720	16700	158
367	20241018	124600	60349160	16730	16730	16730	16730	0
368	20241018	124500	60349160	16730	16730	16730	16730	10
369	20241018	124400	60181860	16730	16730	16730	16730	0
370	20241018	124300	60181860	16730	16730	16730	16730	0
371	20241018	124200	60181860	16730	16730	16730	16730	7
372	20241018	124100	60064750	16730	16730	16730	16730	0
373	20241018	124000	60064750	16730	16730	16730	16730	0
374	20241018	123900	60064750	16730	16730	16730	16730	0
375	20241018	123800	60064750	16730	16730	16730	16730	0
376	20241018	123700	60064750	16730	16700	16730	16700	5
377	20241018	123600	59981180	16700	16700	16700	16700	0
378	20241018	123500	59981180	16700	16700	16700	16700	0
379	20241018	123400	59981180	16700	16720	16730	16700	163
380	20241018	123300	57258910	16730	16730	16730	16730	0
381	20241018	123200	57258910	16730	16730	16730	16730	0
382	20241018	123100	57258910	16730	16730	16730	16730	0
383	20241018	123000	57258910	16730	16730	16730	16730	0
384	20241018	122900	57258910	16730	16730	16730	16730	1
385	20241018	122800	57242180	16730	16720	16730	16720	2
386	20241018	122700	57208730	16730	16720	16730	16720	4
387	20241018	122600	57141820	16720	16720	16720	16720	0
388	20241018	122500	57141820	16720	16720	16720	16720	0
389	20241018	122400	57141820	16720	16720	16720	16720	64
390	20241018	122300	56071740	16740	16740	16740	16740	0
391	20241018	122200	56071740	16740	16740	16740	16740	0
392	20241018	122100	56071740	16740	16740	16740	16740	0
393	20241018	122000	56071740	16740	16740	16740	16740	0
394	20241018	121900	56071740	16740	16740	16740	16740	0
395	20241018	121800	56071740	16740	16730	16740	16730	4
396	20241018	121700	56004810	16730	16730	16730	16730	1
397	20241018	121600	55988080	16730	16730	16730	16730	0
398	20241018	121500	55988080	16730	16730	16730	16730	0
399	20241018	121400	55988080	16730	16730	16730	16730	0
400	20241018	121300	55988080	16730	16730	16730	16730	0
401	20241018	121200	55988080	16730	16730	16740	16730	3
402	20241018	121100	55937880	16740	16730	16740	16730	2
403	20241018	121000	55904410	16740	16740	16740	16740	0
404	20241018	120900	55904410	16740	16720	16740	16720	2
405	20241018	120800	55870950	16730	16730	16730	16730	1
406	20241018	120700	55854220	16710	16700	16710	16700	301
407	20241018	120600	50827510	16700	16720	16720	16700	29
408	20241018	120500	50342930	16710	16710	16710	16710	0
409	20241018	120400	50342930	16710	16710	16710	16710	0
410	20241018	120300	50342930	16710	16710	16710	16710	0
411	20241018	120200	50342930	16710	16710	16710	16710	0
412	20241018	120100	50342930	16710	16710	16710	16710	0
413	20241018	120000	50342930	16710	16730	16730	16710	10
414	20241018	115900	50175780	16740	16710	16740	16710	15
415	20241018	115800	49925040	16720	16770	16770	16720	392
416	20241018	115700	43366290	16780	16780	16780	16780	0
417	20241018	115600	43366290	16780	16780	16780	16780	0
418	20241018	115500	43366290	16780	16780	16780	16780	0
419	20241018	115400	43366290	16780	16780	16780	16780	0
420	20241018	115300	43366290	16780	16780	16780	16780	0
421	20241018	115200	43366290	16780	16780	16780	16780	0
422	20241018	115100	43366290	16780	16780	16780	16780	0
423	20241018	115000	43366290	16780	16780	16780	16780	0
424	20241018	114900	43366290	16780	16780	16780	16780	1
425	20241018	114800	43349510	16790	16790	16790	16790	1
426	20241018	114700	43332720	16790	16790	16790	16790	0
427	20241018	114600	43332720	16790	16790	16790	16790	0
428	20241018	114500	43332720	16790	16790	16790	16790	1
429	20241018	114400	43315930	16810	16810	16810	16810	1
430	20241018	114300	43299120	16780	16780	16780	16780	0
431	20241018	114200	43299120	16780	16770	16780	16770	4
432	20241018	114100	43232010	16780	16780	16780	16780	0
433	20241018	114000	43232010	16780	16780	16780	16780	0
434	20241018	113900	43232010	16780	16770	16780	16770	3
435	20241018	113800	43181690	16760	16760	16760	16760	0
436	20241018	113700	43181690	16760	16760	16760	16760	0
437	20241018	113600	43181690	16760	16760	16760	16760	0
438	20241018	113500	43181690	16760	16760	16760	16760	0
439	20241018	113400	43181690	16760	16760	16760	16760	0
440	20241018	113300	43181690	16760	16760	16760	16760	0
441	20241018	113200	43181690	16760	16760	16760	16760	0
442	20241018	113100	43181690	16760	16760	16760	16760	0
443	20241018	113000	43181690	16760	16760	16760	16760	0
444	20241018	112900	43181690	16760	16760	16760	16760	1
445	20241018	112800	43164930	16760	16760	16760	16760	0
446	20241018	112700	43164930	16760	16760	16760	16760	0
447	20241018	112600	43164930	16760	16760	16760	16760	0
448	20241018	112500	43164930	16760	16760	16760	16760	0
449	20241018	112400	43164930	16760	16760	16760	16760	0
450	20241018	112300	43164930	16760	16760	16760	16760	0
451	20241018	112200	43164930	16760	16760	16760	16760	0
452	20241018	112100	43164930	16760	16760	16760	16760	0
453	20241018	112000	43164930	16760	16760	16760	16760	1
454	20241018	111900	43148170	16740	16740	16740	16740	6
455	20241018	111800	43047730	16740	16740	16740	16740	0
456	20241018	111700	43047730	16740	16740	16740	16740	0
457	20241018	111600	43047730	16740	16740	16740	16740	1
458	20241018	111500	43030990	16730	16730	16730	16730	0
459	20241018	111400	43030990	16730	16730	16730	16730	0
460	20241018	111300	43030990	16730	16730	16730	16730	0
461	20241018	111200	43030990	16730	16730	16730	16730	0
462	20241018	111100	43030990	16730	16730	16730	16730	0
463	20241018	111000	43030990	16730	16730	16730	16730	0
464	20241018	110900	43030990	16730	16730	16730	16730	0
465	20241018	110800	43030990	16730	16730	16730	16730	0
466	20241018	110700	43030990	16730	16730	16730	16730	0
467	20241018	110600	43030990	16730	16750	16750	16730	5
468	20241018	110500	42947310	16730	16730	16730	16730	0
469	20241018	110400	42947310	16730	16740	16740	16730	50
470	20241018	110300	42110780	16750	16780	16780	16750	25
471	20241018	110200	41691540	16790	16780	16790	16780	2
472	20241018	110100	41657970	16760	16760	16760	16760	0
473	20241018	110000	41657970	16760	16760	16760	16760	2
474	20241018	105900	41624450	16730	16750	16750	16730	300
475	20241018	105800	36604320	16760	16760	16770	16760	3
476	20241018	105700	36554030	16760	16760	16760	16760	1
477	20241018	105600	36537270	16750	16750	16750	16750	110
478	20241018	105500	34694770	16760	16760	16760	16760	1
479	20241018	105400	34678010	16760	16760	16760	16760	0
480	20241018	105300	34678010	16760	16760	16760	16760	0
481	20241018	105200	34678010	16760	16760	16760	16760	0
482	20241018	105100	34678010	16760	16760	16760	16760	10
483	20241018	105000	34510410	16760	16760	16760	16760	0
484	20241018	104900	34510410	16760	16760	16760	16760	0
485	20241018	104800	34510410	16760	16760	16760	16760	0
486	20241018	104700	34510410	16760	16760	16760	16760	0
487	20241018	104600	34510410	16760	16760	16760	16760	2
488	20241018	104500	34476890	16750	16770	16770	16750	157
489	20241018	104400	31847020	16800	16790	16800	16790	2
490	20241018	104300	31813430	16800	16800	16800	16800	0
491	20241018	104200	31813430	16800	16790	16800	16790	2
492	20241018	104100	31779840	16800	16800	16800	16800	0
493	20241018	104000	31779840	16800	16800	16800	16800	0
494	20241018	103900	31779840	16800	16800	16800	16800	0
495	20241018	103800	31779840	16800	16800	16800	16800	0
496	20241018	103700	31779840	16800	16800	16800	16800	1
497	20241018	103600	31763040	16770	16770	16770	16770	1
498	20241018	103500	31746270	16790	16790	16790	16790	0
499	20241018	103400	31746270	16790	16790	16790	16790	0
500	20241018	103300	31746270	16790	16770	16790	16770	2
501	20241018	103200	31712710	16780	16780	16780	16780	122
502	20241018	103100	29665550	16800	16800	16800	16800	0
503	20241018	103000	29665550	16800	16800	16800	16800	0
504	20241018	102900	29665550	16800	16800	16800	16800	0
505	20241018	102800	29665550	16800	16800	16800	16800	0
506	20241018	102700	29665550	16800	16800	16800	16800	0
507	20241018	102600	29665550	16800	16770	16800	16770	2
508	20241018	102500	29631980	16780	16750	16780	16750	4
509	20241018	102400	29564940	16730	16720	16730	16720	1150
510	20241018	102300	10326590	16720	16720	16720	16720	0
511	20241018	102200	10326590	16720	16720	16720	16720	10
512	20241018	102100	10159390	16720	16730	16730	16720	4
513	20241018	102000	10092480	16730	16730	16730	16730	0
514	20241018	101900	10092480	16730	16730	16730	16730	15
515	20241018	101800	9841530	16710	16710	16710	16710	0
516	20241018	101700	9841530	16710	16710	16710	16710	1
517	20241018	101600	9824820	16710	16710	16710	16710	0
518	20241018	101500	9824820	16710	16710	16710	16710	0
519	20241018	101400	9824820	16710	16710	16710	16710	0
520	20241018	101300	9824820	16710	16710	16710	16710	0
521	20241018	101200	9824820	16710	16720	16720	16710	2
522	20241018	101100	9791390	16720	16730	16730	16720	19
523	20241018	101000	9473620	16730	16730	16730	16730	0
524	20241018	100900	9473620	16730	16730	16730	16730	0
525	20241018	100800	9473620	16730	16730	16730	16730	0
526	20241018	100700	9473620	16730	16740	16740	16730	4
527	20241018	100600	9406680	16760	16750	16760	16750	3
528	20241018	100500	9356420	16750	16750	16750	16750	1
529	20241018	100400	9339670	16750	16750	16750	16750	26
530	20241018	100300	8904170	16750	16750	16750	16750	0
531	20241018	100200	8904170	16750	16750	16750	16750	1
532	20241018	100100	8887420	16750	16750	16750	16750	0
533	20241018	100000	8887420	16750	16750	16750	16750	0
534	20241018	095900	8887420	16750	16740	16760	16740	124
535	20241018	095800	6809240	16730	16730	16730	16730	0
536	20241018	095700	6809240	16730	16730	16730	16730	0
537	20241018	095600	6809240	16730	16730	16730	16730	0
538	20241018	095500	6809240	16730	16730	16730	16730	0
539	20241018	095400	6809240	16730	16730	16730	16730	0
540	20241018	095300	6809240	16730	16730	16730	16730	2
541	20241018	095200	6775780	16740	16740	16740	16740	9
542	20241018	095100	6625120	16740	16740	16740	16740	0
543	20241018	095000	6625120	16740	16740	16740	16740	0
544	20241018	094900	6625120	16740	16740	16740	16740	0
545	20241018	094800	6625120	16740	16740	16740	16740	0
546	20241018	094700	6625120	16740	16740	16740	16740	14
547	20241018	094600	6390760	16740	16730	16740	16730	11
548	20241018	094500	6206640	16740	16740	16740	16740	0
549	20241018	094400	6206640	16740	16740	16740	16740	0
550	20241018	094300	6206640	16740	16740	16740	16740	0
551	20241018	094200	6206640	16740	16740	16740	16740	0
552	20241018	094100	6206640	16740	16720	16740	16720	3
553	20241018	094000	6156440	16730	16730	16730	16730	0
554	20241018	093900	6156440	16730	16730	16730	16730	0
555	20241018	093800	6156440	16730	16730	16730	16730	0
556	20241018	093700	6156440	16730	16730	16730	16730	0
557	20241018	093600	6156440	16730	16710	16730	16710	2
558	20241018	093500	6123000	16720	16720	16740	16720	7
559	20241018	093400	6005910	16740	16730	16740	16730	2
560	20241018	093300	5972440	16850	16720	16850	16710	12
561	20241018	093200	5771370	16710	16710	16710	16710	14
562	20241018	093100	5537430	16700	16710	16710	16700	100
563	20241018	093000	3866790	16730	16730	16730	16730	1
564	20241018	092900	3850060	16720	16730	16730	16720	8
565	20241018	092800	3716270	16760	16760	16760	16760	0
566	20241018	092700	3716270	16760	16760	16760	16760	0
567	20241018	092600	3716270	16760	16740	16760	16740	2
568	20241018	092500	3682770	16800	16790	16800	16790	14
569	20241018	092400	3447650	16790	16750	16790	16750	2
570	20241018	092300	3414110	16730	16730	16730	16730	0
571	20241018	092200	3414110	16730	16730	16730	16730	0
572	20241018	092100	3414110	16730	16730	16730	16730	75
573	20241018	092000	2159360	16730	16730	16730	16730	1
574	20241018	091900	2142630	16730	16730	16730	16730	0
575	20241018	091800	2142630	16730	16730	16730	16730	10
576	20241018	091700	1975330	16730	16720	16730	16720	7
577	20241018	091600	1858280	16730	16730	16730	16720	8
578	20241018	091500	1724450	16710	16710	16710	16710	0
579	20241018	091400	1724450	16710	16710	16710	16710	0
580	20241018	091300	1724450	16710	16710	16710	16710	0
581	20241018	091200	1724450	16710	16710	16710	16710	0
582	20241018	091100	1724450	16710	16710	16710	16710	0
583	20241018	091000	1724450	16710	16710	16710	16710	0
584	20241018	090900	1724450	16710	16710	16710	16710	20
585	20241018	090800	1390250	16720	16750	16750	16720	20
586	20241018	090700	1055740	16720	16720	16720	16720	0
587	20241018	090600	1055740	16720	16820	16820	16720	58
588	20241018	090500	84450	16890	16890	16890	16890	0
589	20241018	090400	84450	16890	16890	16890	16890	0
590	20241018	090300	84450	16890	16890	16890	16890	0
591	20241018	090200	84450	16890	16890	16890	16890	2
592	20241018	090100	50670	16890	16890	16890	16890	0
593	20241018	090000	50670	16890	16890	16890	16890	3