KissMeData/008490/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	185100	83370670	16670	16670	16670	16670	22
3	20241021	185000	83370670	16670	16670	16670	16670	0
4	20241021	184900	83370670	16670	16670	16670	16670	0
5	20241021	184800	83370670	16670	16670	16670	16670	0
6	20241021	184700	83370670	16670	16670	16670	16670	0
7	20241021	184600	83370670	16670	16670	16670	16670	0
8	20241021	184500	83370670	16670	16670	16670	16670	0
9	20241021	184400	83370670	16670	16670	16670	16670	0
10	20241021	184300	83370670	16670	16670	16670	16670	0
11	20241021	184200	83370670	16670	16670	16670	16670	0
12	20241021	184100	83370670	16670	16670	16670	16670	0
13	20241021	184000	83370670	16670	16670	16670	16670	0
14	20241021	183900	83370670	16670	16670	16670	16670	0
15	20241021	183800	83370670	16670	16670	16670	16670	0
16	20241021	183700	83370670	16670	16670	16670	16670	0
17	20241021	183600	83370670	16670	16670	16670	16670	0
18	20241021	183500	83370670	16670	16670	16670	16670	0
19	20241021	183400	83370670	16670	16670	16670	16670	0
20	20241021	183300	83370670	16670	16670	16670	16670	0
21	20241021	183200	83370670	16670	16670	16670	16670	0
22	20241021	183100	83370670	16670	16670	16670	16670	0
23	20241021	183000	83370670	16670	16670	16670	16670	0
24	20241021	182900	83370670	16670	16670	16670	16670	0
25	20241021	182800	83370670	16670	16670	16670	16670	0
26	20241021	182700	83370670	16670	16670	16670	16670	0
27	20241021	182600	83370670	16670	16670	16670	16670	0
28	20241021	182500	83370670	16670	16670	16670	16670	0
29	20241021	182400	83370670	16670	16670	16670	16670	0
30	20241021	182300	83370670	16670	16670	16670	16670	0
31	20241021	182200	83370670	16670	16670	16670	16670	0
32	20241021	182100	83370670	16670	16670	16670	16670	22
33	20241021	182000	83370670	16670	16670	16670	16670	0
34	20241021	181900	83370670	16670	16670	16670	16670	0
35	20241021	181800	83370670	16670	16670	16670	16670	0
36	20241021	181700	83370670	16670	16670	16670	16670	0
37	20241021	181600	83370670	16670	16670	16670	16670	0
38	20241021	181500	83370670	16670	16670	16670	16670	0
39	20241021	181400	83370670	16670	16670	16670	16670	0
40	20241021	181300	83370670	16670	16670	16670	16670	0
41	20241021	181200	83370670	16670	16670	16670	16670	0
42	20241021	181100	83370670	16670	16670	16670	16670	0
43	20241021	181000	83370670	16670	16670	16670	16670	0
44	20241021	180900	83370670	16670	16670	16670	16670	0
45	20241021	180800	83370670	16670	16670	16670	16670	0
46	20241021	180700	83370670	16670	16670	16670	16670	0
47	20241021	180600	83370670	16670	16670	16670	16670	0
48	20241021	180500	83370670	16670	16670	16670	16670	0
49	20241021	180400	83370670	16670	16670	16670	16670	0
50	20241021	180300	83370670	16670	16670	16670	16670	0
51	20241021	180200	83370670	16670	16670	16670	16670	0
52	20241021	180100	83370670	16670	16670	16670	16670	0
53	20241021	180000	83370670	16670	16670	16670	16670	0
54	20241021	175900	83370670	16670	16670	16670	16670	0
55	20241021	175800	83370670	16670	16670	16670	16670	0
56	20241021	175700	83370670	16670	16670	16670	16670	0
57	20241021	175600	83370670	16670	16670	16670	16670	0
58	20241021	175500	83370670	16670	16670	16670	16670	0
59	20241021	175400	83370670	16670	16670	16670	16670	0
60	20241021	175300	83370670	16670	16670	16670	16670	0
61	20241021	175200	83370670	16670	16670	16670	16670	0
62	20241021	175100	83370670	16670	16670	16670	16670	22
63	20241021	175000	83370670	16670	16670	16670	16670	0
64	20241021	174900	83370670	16670	16670	16670	16670	0
65	20241021	174800	83370670	16670	16670	16670	16670	0
66	20241021	174700	83370670	16670	16670	16670	16670	0
67	20241021	174600	83370670	16670	16670	16670	16670	0
68	20241021	174500	83370670	16670	16670	16670	16670	0
69	20241021	174400	83370670	16670	16670	16670	16670	0
70	20241021	174300	83370670	16670	16670	16670	16670	0
71	20241021	174200	83370670	16670	16670	16670	16670	0
72	20241021	174100	83370670	16670	16670	16670	16670	0
73	20241021	174000	83370670	16670	16670	16670	16670	0
74	20241021	173900	83370670	16670	16670	16670	16670	0
75	20241021	173800	83370670	16670	16670	16670	16670	0
76	20241021	173700	83370670	16670	16670	16670	16670	0
77	20241021	173600	83370670	16670	16670	16670	16670	0
78	20241021	173500	83370670	16670	16670	16670	16670	0
79	20241021	173400	83370670	16670	16670	16670	16670	0
80	20241021	173300	83370670	16670	16670	16670	16670	0
81	20241021	173200	83370670	16670	16670	16670	16670	0
82	20241021	173100	83370670	16670	16670	16670	16670	0
83	20241021	173000	83370670	16670	16670	16670	16670	0
84	20241021	172900	83370670	16670	16670	16670	16670	0
85	20241021	172800	83370670	16670	16670	16670	16670	0
86	20241021	172700	83370670	16670	16670	16670	16670	0
87	20241021	172600	83370670	16670	16670	16670	16670	0
88	20241021	172500	83370670	16670	16670	16670	16670	0
89	20241021	172400	83370670	16670	16670	16670	16670	0
90	20241021	172300	83370670	16670	16670	16670	16670	0
91	20241021	172200	83370670	16670	16670	16670	16670	0
92	20241021	172100	83370670	16670	16670	16670	16670	22
93	20241021	172000	83370670	16670	16670	16670	16670	0
94	20241021	171900	83370670	16670	16670	16670	16670	0
95	20241021	171800	83370670	16670	16670	16670	16670	0
96	20241021	171700	83370670	16670	16670	16670	16670	0
97	20241021	171600	83370670	16670	16670	16670	16670	0
98	20241021	171500	83370670	16670	16670	16670	16670	0
99	20241021	171400	83370670	16670	16670	16670	16670	0
100	20241021	171300	83370670	16670	16670	16670	16670	0
101	20241021	171200	83370670	16670	16670	16670	16670	0
102	20241021	171100	83370670	16670	16670	16670	16670	0
103	20241021	171000	83370670	16670	16670	16670	16670	0
104	20241021	170900	83370670	16670	16670	16670	16670	0
105	20241021	170800	83370670	16670	16670	16670	16670	0
106	20241021	170700	83370670	16670	16670	16670	16670	0
107	20241021	170600	83370670	16670	16670	16670	16670	0
108	20241021	170500	83370670	16670	16670	16670	16670	0
109	20241021	170400	83370670	16670	16670	16670	16670	0
110	20241021	170300	83370670	16670	16670	16670	16670	0
111	20241021	170200	83370670	16670	16670	16670	16670	0
112	20241021	170100	83370670	16670	16670	16670	16670	0
113	20241021	170000	83370670	16670	16670	16670	16670	0
114	20241021	165900	83370670	16670	16670	16670	16670	0
115	20241021	165800	83370670	16670	16670	16670	16670	0
116	20241021	165700	83370670	16670	16670	16670	16670	0
117	20241021	165600	83370670	16670	16670	16670	16670	0
118	20241021	165500	83370670	16670	16670	16670	16670	0
119	20241021	165400	83370670	16670	16670	16670	16670	0
120	20241021	165300	83370670	16670	16670	16670	16670	0
121	20241021	165200	83370670	16670	16670	16670	16670	0
122	20241021	165100	83370670	16670	16670	16670	16670	22
123	20241021	165000	83370670	16670	16670	16670	16670	0
124	20241021	164900	83370670	16670	16670	16670	16670	0
125	20241021	164800	83370670	16670	16670	16670	16670	0
126	20241021	164700	83370670	16670	16670	16670	16670	0
127	20241021	164600	83370670	16670	16670	16670	16670	0
128	20241021	164500	83370670	16670	16670	16670	16670	0
129	20241021	164400	83370670	16670	16670	16670	16670	0
130	20241021	164300	83370670	16670	16670	16670	16670	0
131	20241021	164200	83370670	16670	16670	16670	16670	0
132	20241021	164100	83370670	16670	16670	16670	16670	0
133	20241021	164000	83370670	16670	16670	16670	16670	0
134	20241021	163900	83370670	16670	16670	16670	16670	0
135	20241021	163800	83370670	16670	16670	16670	16670	0
136	20241021	163700	83370670	16670	16670	16670	16670	0
137	20241021	163600	83370670	16670	16670	16670	16670	0
138	20241021	163500	83370670	16670	16670	16670	16670	0
139	20241021	163400	83370670	16670	16670	16670	16670	0
140	20241021	163300	83370670	16670	16670	16670	16670	0
141	20241021	163200	83370670	16670	16670	16670	16670	0
142	20241021	163100	83370670	16670	16670	16670	16670	0
143	20241021	163000	83370670	16670	16670	16670	16670	0
144	20241021	162900	83370670	16670	16670	16670	16670	0
145	20241021	162800	83370670	16670	16670	16670	16670	0
146	20241021	162700	83370670	16670	16670	16670	16670	0
147	20241021	162600	83370670	16670	16670	16670	16670	0
148	20241021	162500	83370670	16670	16670	16670	16670	0
149	20241021	162400	83370670	16670	16670	16670	16670	0
150	20241021	162300	83370670	16670	16670	16670	16670	0
151	20241021	162200	83370670	16670	16670	16670	16670	0
152	20241021	162100	83370670	16670	16670	16670	16670	22
153	20241021	162000	83370670	16670	16670	16670	16670	0
154	20241021	161900	83370670	16670	16670	16670	16670	0
155	20241021	161800	83370670	16670	16670	16670	16670	0
156	20241021	161700	83370670	16670	16670	16670	16670	0
157	20241021	161600	83370670	16670	16670	16670	16670	0
158	20241021	161500	83370670	16670	16670	16670	16670	0
159	20241021	161400	83370670	16670	16670	16670	16670	0
160	20241021	161300	83370670	16670	16670	16670	16670	0
161	20241021	161200	83370670	16670	16670	16670	16670	0
162	20241021	161100	83370670	16670	16670	16670	16670	0
163	20241021	161000	83370670	16670	16670	16670	16670	0
164	20241021	160900	83370670	16670	16670	16670	16670	0
165	20241021	160800	83370670	16670	16670	16670	16670	0
166	20241021	160700	83370670	16670	16670	16670	16670	0
167	20241021	160600	83370670	16670	16670	16670	16670	0
168	20241021	160500	83370670	16670	16670	16670	16670	0
169	20241021	160400	83370670	16670	16670	16670	16670	0
170	20241021	160300	83370670	16670	16670	16670	16670	0
171	20241021	160200	83370670	16670	16670	16670	16670	0
172	20241021	160100	83370670	16670	16670	16670	16670	0
173	20241021	160000	83370670	16670	16670	16670	16670	0
174	20241021	155900	83370670	16670	16670	16670	16670	0
175	20241021	155800	83370670	16670	16670	16670	16670	0
176	20241021	155700	83370670	16670	16670	16670	16670	0
177	20241021	155600	83370670	16670	16670	16670	16670	0
178	20241021	155500	83370670	16670	16670	16670	16670	0
179	20241021	155400	83370670	16670	16670	16670	16670	0
180	20241021	155300	83370670	16670	16670	16670	16670	0
181	20241021	155200	83370670	16670	16670	16670	16670	0
182	20241021	155100	83370670	16670	16670	16670	16670	22
183	20241021	155000	83370670	16670	16670	16670	16670	0
184	20241021	154900	83370670	16670	16670	16670	16670	0
185	20241021	154800	83370670	16670	16670	16670	16670	0
186	20241021	154700	83370670	16670	16670	16670	16670	0
187	20241021	154600	83370670	16670	16670	16670	16670	0
188	20241021	154500	83370670	16670	16670	16670	16670	0
189	20241021	154400	83370670	16670	16670	16670	16670	0
190	20241021	154300	83370670	16670	16670	16670	16670	0
191	20241021	154200	83370670	16670	16670	16670	16670	0
192	20241021	154100	83370670	16670	16670	16670	16670	0
193	20241021	154000	83370670	16670	16670	16670	16670	0
194	20241021	153900	83370670	16670	16670	16670	16670	0
195	20241021	153800	83370670	16670	16670	16670	16670	0
196	20241021	153700	83370670	16670	16670	16670	16670	0
197	20241021	153600	83370670	16670	16670	16670	16670	0
198	20241021	153500	83370670	16670	16670	16670	16670	0
199	20241021	153400	83370670	16670	16670	16670	16670	0
200	20241021	153300	83370670	16670	16670	16670	16670	0
201	20241021	153200	83370670	16670	16670	16670	16670	0
202	20241021	153100	83370670	16670	16670	16670	16670	0
203	20241021	153000	83370670	16670	16670	16670	16670	22
204	20241021	152900	83003930	16690	16690	16690	16690	0
205	20241021	152800	83003930	16690	16690	16690	16690	0
206	20241021	152700	83003930	16690	16690	16690	16690	0
207	20241021	152600	83003930	16690	16690	16690	16690	0
208	20241021	152500	83003930	16690	16690	16690	16690	0
209	20241021	152400	83003930	16690	16690	16690	16690	0
210	20241021	152300	83003930	16690	16690	16690	16690	0
211	20241021	152200	83003930	16690	16690	16690	16690	0
212	20241021	152100	83003930	16690	16690	16690	16690	0
213	20241021	152000	83003930	16690	16690	16690	16690	0
214	20241021	151900	83003930	16690	16690	16690	16690	0
215	20241021	151800	83003930	16690	16690	16690	16690	0
216	20241021	151700	83003930	16690	16690	16690	16690	0
217	20241021	151600	83003930	16690	16690	16690	16690	0
218	20241021	151500	83003930	16690	16690	16690	16690	1
219	20241021	151400	82987240	16670	16670	16670	16670	0
220	20241021	151300	82987240	16670	16670	16670	16670	0
221	20241021	151200	82987240	16670	16690	16690	16670	190
222	20241021	151100	79819430	16690	16690	16690	16690	0
223	20241021	151000	79819430	16690	16690	16690	16690	2
224	20241021	150900	79786050	16700	16700	16710	16700	62
225	20241021	150800	78750640	16690	16690	16690	16690	20
226	20241021	150700	78416840	16700	16700	16700	16700	0
227	20241021	150600	78416840	16700	16700	16700	16700	0
228	20241021	150500	78416840	16700	16700	16700	16700	0
229	20241021	150400	78416840	16700	16700	16700	16700	9
230	20241021	150300	78266540	16700	16700	16700	16700	0
231	20241021	150200	78266540	16700	16700	16700	16700	0
232	20241021	150100	78266540	16700	16700	16700	16700	0
233	20241021	150000	78266540	16700	16700	16700	16700	1
234	20241021	145900	78249840	16700	16700	16700	16700	0
235	20241021	145800	78249840	16700	16700	16700	16700	0
236	20241021	145700	78249840	16700	16700	16700	16700	1
237	20241021	145600	78233140	16700	16700	16700	16700	0
238	20241021	145500	78233140	16700	16700	16700	16700	0
239	20241021	145400	78233140	16700	16700	16700	16700	0
240	20241021	145300	78233140	16700	16700	16700	16700	0
241	20241021	145200	78233140	16700	16700	16700	16700	0
242	20241021	145100	78233140	16700	16700	16700	16700	0
243	20241021	145000	78233140	16700	16700	16700	16700	0
244	20241021	144900	78233140	16700	16700	16700	16700	1
245	20241021	144800	78216440	16690	16690	16690	16690	0
246	20241021	144700	78216440	16690	16690	16690	16690	0
247	20241021	144600	78216440	16690	16690	16690	16690	0
248	20241021	144500	78216440	16690	16690	16690	16690	22
249	20241021	144400	77849260	16690	16690	16690	16690	0
250	20241021	144300	77849260	16690	16690	16690	16690	0
251	20241021	144200	77849260	16690	16690	16690	16690	0
252	20241021	144100	77849260	16690	16690	16690	16690	0
253	20241021	144000	77849260	16690	16690	16690	16690	1
254	20241021	143900	77832570	16700	16700	16700	16700	3
255	20241021	143800	77782470	16690	16690	16690	16690	0
256	20241021	143700	77782470	16690	16690	16690	16690	0
257	20241021	143600	77782470	16690	16690	16690	16690	0
258	20241021	143500	77782470	16690	16690	16690	16690	4
259	20241021	143400	77715710	16700	16700	16700	16700	0
260	20241021	143300	77715710	16700	16700	16700	16700	0
261	20241021	143200	77715710	16700	16700	16700	16700	0
262	20241021	143100	77715710	16700	16700	16700	16700	0
263	20241021	143000	77715710	16700	16700	16700	16700	1
264	20241021	142900	77699010	16700	16700	16700	16700	0
265	20241021	142800	77699010	16700	16700	16700	16700	0
266	20241021	142700	77699010	16700	16700	16700	16700	0
267	20241021	142600	77699010	16700	16700	16700	16700	0
268	20241021	142500	77699010	16700	16700	16700	16700	0
269	20241021	142400	77699010	16700	16700	16700	16700	1
270	20241021	142300	77682310	16690	16690	16700	16690	6
271	20241021	142200	77582160	16690	16690	16690	16690	0
272	20241021	142100	77582160	16690	16690	16690	16690	9
273	20241021	142000	77431950	16690	16690	16690	16690	0
274	20241021	141900	77431950	16690	16690	16690	16690	0
275	20241021	141800	77431950	16690	16690	16690	16690	0
276	20241021	141700	77431950	16690	16690	16690	16690	1
277	20241021	141600	77415260	16700	16700	16700	16700	0
278	20241021	141500	77415260	16700	16700	16700	16700	0
279	20241021	141400	77415260	16700	16700	16700	16700	0
280	20241021	141300	77415260	16700	16700	16700	16700	0
281	20241021	141200	77415260	16700	16700	16700	16700	0
282	20241021	141100	77415260	16700	16700	16700	16700	0
283	20241021	141000	77415260	16700	16700	16700	16700	0
284	20241021	140900	77415260	16700	16700	16700	16700	0
285	20241021	140800	77415260	16700	16700	16700	16700	0
286	20241021	140700	77415260	16700	16700	16700	16700	0
287	20241021	140600	77415260	16700	16700	16700	16700	0
288	20241021	140500	77415260	16700	16700	16700	16700	0
289	20241021	140400	77415260	16700	16700	16700	16700	0
290	20241021	140300	77415260	16700	16700	16700	16700	0
291	20241021	140200	77415260	16700	16700	16700	16700	1
292	20241021	140100	77398560	16700	16700	16700	16700	0
293	20241021	140000	77398560	16700	16700	16700	16700	0
294	20241021	135900	77398560	16700	16700	16700	16700	0
295	20241021	135800	77398560	16700	16700	16700	16700	0
296	20241021	135700	77398560	16700	16700	16700	16700	0
297	20241021	135600	77398560	16700	16700	16700	16700	0
298	20241021	135500	77398560	16700	16700	16700	16700	0
299	20241021	135400	77398560	16700	16700	16700	16700	0
300	20241021	135300	77398560	16700	16700	16700	16700	0
301	20241021	135200	77398560	16700	16700	16700	16700	0
302	20241021	135100	77398560	16700	16700	16700	16700	0
303	20241021	135000	77398560	16700	16700	16700	16700	0
304	20241021	134900	77398560	16700	16690	16700	16690	5
305	20241021	134800	77315070	16700	16690	16700	16670	31
306	20241021	134700	76798210	16690	16690	16690	16690	0
307	20241021	134600	76798210	16690	16690	16690	16690	0
308	20241021	134500	76798210	16690	16690	16690	16690	0
309	20241021	134400	76798210	16690	16690	16690	16690	0
310	20241021	134300	76798210	16690	16690	16690	16690	0
311	20241021	134200	76798210	16690	16690	16690	16690	0
312	20241021	134100	76798210	16690	16690	16690	16690	0
313	20241021	134000	76798210	16690	16690	16690	16690	0
314	20241021	133900	76798210	16690	16690	16690	16690	0
315	20241021	133800	76798210	16690	16690	16690	16690	5
316	20241021	133700	76714760	16690	16690	16690	16690	0
317	20241021	133600	76714760	16690	16700	16700	16690	5
318	20241021	133500	76631270	16710	16710	16710	16710	0
319	20241021	133400	76631270	16710	16710	16710	16710	0
320	20241021	133300	76631270	16710	16690	16710	16690	5
321	20241021	133200	76547770	16690	16690	16710	16680	703
322	20241021	133100	64813360	16690	16680	16690	16680	49
323	20241021	133000	63996030	16680	16660	16680	16660	235
324	20241021	132900	60080700	16660	16660	16660	16660	0
325	20241021	132800	60080700	16660	16660	16660	16660	1
326	20241021	132700	60064040	16660	16660	16660	16660	0
327	20241021	132600	60064040	16660	16660	16660	16660	0
328	20241021	132500	60064040	16660	16660	16660	16660	0
329	20241021	132400	60064040	16660	16660	16660	16660	0
330	20241021	132300	60064040	16660	16660	16660	16660	1
331	20241021	132200	60047380	16660	16660	16660	16660	0
332	20241021	132100	60047380	16660	16660	16660	16660	0
333	20241021	132000	60047380	16660	16660	16660	16660	0
334	20241021	131900	60047380	16660	16660	16660	16660	0
335	20241021	131800	60047380	16660	16660	16660	16660	0
336	20241021	131700	60047380	16660	16660	16660	16660	10
337	20241021	131600	59880780	16660	16660	16660	16660	0
338	20241021	131500	59880780	16660	16660	16660	16660	0
339	20241021	131400	59880780	16660	16660	16660	16660	0
340	20241021	131300	59880780	16660	16660	16660	16660	0
341	20241021	131200	59880780	16660	16660	16660	16660	14
342	20241021	131100	59647540	16660	16660	16660	16660	10
343	20241021	131000	59480940	16660	16660	16660	16660	0
344	20241021	130900	59480940	16660	16660	16660	16660	0
345	20241021	130800	59480940	16660	16660	16660	16660	0
346	20241021	130700	59480940	16660	16660	16660	16660	19
347	20241021	130600	59164400	16660	16660	16660	16660	2
348	20241021	130500	59131080	16660	16660	16660	16660	0
349	20241021	130400	59131080	16660	16660	16660	16660	0
350	20241021	130300	59131080	16660	16660	16660	16660	0
351	20241021	130200	59131080	16660	16660	16660	16660	0
352	20241021	130100	59131080	16660	16660	16660	16660	3
353	20241021	130000	59081100	16660	16660	16660	16660	1
354	20241021	125900	59064440	16660	16660	16660	16660	0
355	20241021	125800	59064440	16660	16660	16660	16660	0
356	20241021	125700	59064440	16660	16660	16660	16660	0
357	20241021	125600	59064440	16660	16660	16660	16660	0
358	20241021	125500	59064440	16660	16660	16660	16660	0
359	20241021	125400	59064440	16660	16660	16660	16660	0
360	20241021	125300	59064440	16660	16660	16660	16660	0
361	20241021	125200	59064440	16660	16660	16660	16660	0
362	20241021	125100	59064440	16660	16660	16660	16660	0
363	20241021	125000	59064440	16660	16660	16660	16660	0
364	20241021	124900	59064440	16660	16660	16660	16660	0
365	20241021	124800	59064440	16660	16660	16660	16660	0
366	20241021	124700	59064440	16660	16660	16660	16660	1
367	20241021	124600	59047780	16660	16660	16660	16660	0
368	20241021	124500	59047780	16660	16660	16660	16660	0
369	20241021	124400	59047780	16660	16660	16660	16660	1
370	20241021	124300	59031120	16660	16660	16660	16660	2
371	20241021	124200	58997800	16660	16660	16660	16660	0
372	20241021	124100	58997800	16660	16660	16660	16660	2
373	20241021	124000	58964480	16660	16660	16660	16660	0
374	20241021	123900	58964480	16660	16660	16660	16660	0
375	20241021	123800	58964480	16660	16660	16660	16660	0
376	20241021	123700	58964480	16660	16650	16660	16650	20
377	20241021	123600	58631470	16660	16650	16660	16650	3
378	20241021	123500	58581510	16680	16680	16680	16680	0
379	20241021	123400	58581510	16680	16650	16680	16650	2
380	20241021	123300	58548180	16640	16640	16640	16640	100
381	20241021	123200	56884180	16640	16640	16640	16640	7
382	20241021	123100	56767700	16640	16640	16640	16640	2
383	20241021	123000	56734420	16640	16640	16640	16640	1
384	20241021	122900	56717780	16640	16640	16640	16640	0
385	20241021	122800	56717780	16640	16640	16640	16640	1
386	20241021	122700	56701140	16640	16640	16640	16640	0
387	20241021	122600	56701140	16640	16640	16640	16640	5
388	20241021	122500	56617940	16640	16640	16640	16640	1
389	20241021	122400	56601300	16640	16640	16640	16640	0
390	20241021	122300	56601300	16640	16640	16640	16640	0
391	20241021	122200	56601300	16640	16640	16640	16640	0
392	20241021	122100	56601300	16640	16640	16640	16640	1
393	20241021	122000	56584660	16640	16640	16640	16640	0
394	20241021	121900	56584660	16640	16640	16640	16640	0
395	20241021	121800	56584660	16640	16640	16640	16640	0
396	20241021	121700	56584660	16640	16640	16640	16640	10
397	20241021	121600	56418260	16640	16640	16640	16640	0
398	20241021	121500	56418260	16640	16640	16640	16640	0
399	20241021	121400	56418260	16640	16640	16640	16640	50
400	20241021	121300	55586260	16640	16640	16640	16640	11
401	20241021	121200	55403220	16630	16630	16630	16630	10
402	20241021	121100	55236920	16640	16640	16640	16640	0
403	20241021	121000	55236920	16640	16640	16640	16640	1
404	20241021	120900	55220280	16670	16680	16680	16650	501
405	20241021	120800	46876800	16680	16680	16680	16680	0
406	20241021	120700	46876800	16680	16680	16680	16680	0
407	20241021	120600	46876800	16680	16680	16680	16680	0
408	20241021	120500	46876800	16680	16680	16680	16680	0
409	20241021	120400	46876800	16680	16680	16680	16680	0
410	20241021	120300	46876800	16680	16680	16680	16680	0
411	20241021	120200	46876800	16680	16680	16680	16680	0
412	20241021	120100	46876800	16680	16680	16680	16680	1
413	20241021	120000	46860120	16690	16690	16690	16690	0
414	20241021	115900	46860120	16690	16690	16690	16690	1
415	20241021	115800	46843430	16690	16690	16690	16690	0
416	20241021	115700	46843430	16690	16690	16690	16690	1
417	20241021	115600	46826740	16700	16700	16700	16700	0
418	20241021	115500	46826740	16700	16700	16700	16700	0
419	20241021	115400	46826740	16700	16700	16700	16700	0
420	20241021	115300	46826740	16700	16700	16700	16700	0
421	20241021	115200	46826740	16700	16700	16700	16700	0
422	20241021	115100	46826740	16700	16700	16700	16700	15
423	20241021	115000	46576240	16700	16700	16700	16700	0
424	20241021	114900	46576240	16700	16700	16700	16700	0
425	20241021	114800	46576240	16700	16700	16700	16700	1
426	20241021	114700	46559540	16700	16700	16700	16700	5
427	20241021	114600	46476040	16700	16700	16700	16700	0
428	20241021	114500	46476040	16700	16700	16700	16690	5
429	20241021	114400	46392560	16700	16700	16700	16700	0
430	20241021	114300	46392560	16700	16700	16700	16700	0
431	20241021	114200	46392560	16700	16690	16700	16690	14
432	20241021	114100	46158890	16690	16690	16690	16690	0
433	20241021	114000	46158890	16690	16690	16690	16690	0
434	20241021	113900	46158890	16690	16690	16690	16690	0
435	20241021	113800	46158890	16690	16690	16690	16690	0
436	20241021	113700	46158890	16690	16690	16690	16690	0
437	20241021	113600	46158890	16690	16690	16690	16690	0
438	20241021	113500	46158890	16690	16680	16690	16680	4
439	20241021	113400	46092160	16680	16680	16680	16680	1
440	20241021	113300	46075480	16690	16700	16700	16680	9
441	20241021	113200	45925270	16700	16700	16700	16700	0
442	20241021	113100	45925270	16700	16700	16700	16700	0
443	20241021	113000	45925270	16700	16700	16700	16700	0
444	20241021	112900	45925270	16700	16700	16700	16700	0
445	20241021	112800	45925270	16700	16700	16700	16700	0
446	20241021	112700	45925270	16700	16700	16700	16700	0
447	20241021	112600	45925270	16700	16700	16700	16700	3
448	20241021	112500	45875170	16700	16700	16700	16700	0
449	20241021	112400	45875170	16700	16700	16700	16700	0
450	20241021	112300	45875170	16700	16700	16700	16700	0
451	20241021	112200	45875170	16700	16700	16700	16700	0
452	20241021	112100	45875170	16700	16700	16700	16700	0
453	20241021	112000	45875170	16700	16700	16700	16700	0
454	20241021	111900	45875170	16700	16700	16700	16700	0
455	20241021	111800	45875170	16700	16690	16700	16690	11
456	20241021	111700	45691560	16690	16690	16690	16690	0
457	20241021	111600	45691560	16690	16690	16690	16690	4
458	20241021	111500	45624800	16680	16680	16680	16680	0
459	20241021	111400	45624800	16680	16680	16680	16680	0
460	20241021	111300	45624800	16680	16680	16680	16680	0
461	20241021	111200	45624800	16680	16680	16680	16680	0
462	20241021	111100	45624800	16680	16680	16680	16680	0
463	20241021	111000	45624800	16680	16690	16690	16680	3
464	20241021	110900	45574740	16690	16690	16690	16690	5
465	20241021	110800	45491290	16690	16690	16690	16690	1
466	20241021	110700	45474600	16700	16700	16700	16700	0
467	20241021	110600	45474600	16700	16700	16700	16700	0
468	20241021	110500	45474600	16700	16700	16700	16700	0
469	20241021	110400	45474600	16700	16700	16700	16700	0
470	20241021	110300	45474600	16700	16700	16700	16700	1
471	20241021	110200	45457900	16700	16700	16700	16700	1
472	20241021	110100	45441200	16700	16700	16700	16700	0
473	20241021	110000	45441200	16700	16700	16700	16700	1
474	20241021	105900	45424500	16700	16700	16700	16700	0
475	20241021	105800	45424500	16700	16700	16700	16700	0
476	20241021	105700	45424500	16700	16690	16700	16690	2
477	20241021	105600	45391110	16700	16700	16700	16700	0
478	20241021	105500	45391110	16700	16700	16700	16700	1
479	20241021	105400	45374410	16710	16710	16710	16710	0
480	20241021	105300	45374410	16710	16710	16710	16710	0
481	20241021	105200	45374410	16710	16700	16710	16700	2
482	20241021	105100	45341000	16710	16640	16710	16640	369
483	20241021	105000	39191420	16630	16630	16630	16630	0
484	20241021	104900	39191420	16630	16630	16630	16630	0
485	20241021	104800	39191420	16630	16630	16630	16630	1
486	20241021	104700	39174790	16630	16630	16630	16630	0
487	20241021	104600	39174790	16630	16630	16630	16630	0
488	20241021	104500	39174790	16630	16630	16630	16630	0
489	20241021	104400	39174790	16630	16640	16640	16620	38
490	20241021	104300	38542990	16650	16640	16650	16640	2
491	20241021	104200	38509700	16640	16640	16640	16640	0
492	20241021	104100	38509700	16640	16640	16640	16640	1
493	20241021	104000	38493060	16640	16640	16640	16640	0
494	20241021	103900	38493060	16640	16640	16640	16640	0
495	20241021	103800	38493060	16640	16640	16640	16640	6
496	20241021	103700	38393220	16650	16650	16650	16650	17
497	20241021	103600	38110170	16650	16650	16650	16650	0
498	20241021	103500	38110170	16650	16650	16650	16650	0
499	20241021	103400	38110170	16650	16650	16650	16650	0
500	20241021	103300	38110170	16650	16650	16650	16650	4
501	20241021	103200	38043570	16660	16660	16660	16660	10
502	20241021	103100	37876970	16660	16660	16660	16660	0
503	20241021	103000	37876970	16660	16660	16660	16660	1
504	20241021	102900	37860310	16660	16660	16660	16660	1
505	20241021	102800	37843650	16650	16650	16650	16650	0
506	20241021	102700	37843650	16650	16650	16650	16650	0
507	20241021	102600	37843650	16650	16650	16650	16650	10
508	20241021	102500	37677150	16660	16660	16660	16660	1
509	20241021	102400	37660490	16660	16660	16660	16660	1
510	20241021	102300	37643830	16660	16650	16660	16650	3
511	20241021	102200	37593870	16650	16650	16650	16650	0
512	20241021	102100	37593870	16650	16650	16650	16650	1
513	20241021	102000	37577220	16650	16650	16650	16650	1
514	20241021	101900	37560570	16660	16660	16660	16660	3
515	20241021	101800	37510590	16680	16680	16680	16680	0
516	20241021	101700	37510590	16680	16680	16680	16680	0
517	20241021	101600	37510590	16680	16670	16680	16670	2
518	20241021	101500	37477240	16660	16620	16700	16620	382
519	20241021	101400	31122510	16630	16620	16630	16620	101
520	20241021	101300	29443880	16630	16630	16630	16630	101
521	20241021	101200	27764250	16630	16630	16630	16630	0
522	20241021	101100	27764250	16630	16630	16630	16630	0
523	20241021	101000	27764250	16630	16630	16630	16630	0
524	20241021	100900	27764250	16630	16630	16630	16630	1
525	20241021	100800	27747620	16620	16630	16630	16620	22
526	20241021	100700	27381810	16630	16630	16630	16630	1
527	20241021	100600	27365180	16630	16630	16630	16630	0
528	20241021	100500	27365180	16630	16630	16630	16630	11
529	20241021	100400	27182250	16640	16670	16680	16640	502
530	20241021	100300	18827550	16670	16660	16670	16660	2
531	20241021	100200	18794220	16660	16650	16660	16650	2
532	20241021	100100	18760910	16660	16660	16660	16660	0
533	20241021	100000	18760910	16660	16660	16660	16660	1
534	20241021	095900	18744250	16650	16650	16650	16650	58
535	20241021	095800	17778550	16660	16660	16660	16660	0
536	20241021	095700	17778550	16660	16670	16670	16660	111
537	20241021	095600	15929280	16660	16660	16660	16660	17
538	20241021	095500	15646060	16650	16650	16650	16650	10
539	20241021	095400	15479560	16650	16650	16650	16650	46
540	20241021	095300	14713660	16650	16650	16650	16650	10
541	20241021	095200	14547160	16650	16650	16650	16650	0
542	20241021	095100	14547160	16650	16650	16650	16650	39
543	20241021	095000	13897810	16650	16660	16660	16650	50
544	20241021	094900	13065300	16670	16670	16670	16670	0
545	20241021	094800	13065300	16670	16670	16670	16670	0
546	20241021	094700	13065300	16670	16670	16670	16670	0
547	20241021	094600	13065300	16670	16670	16670	16670	0
548	20241021	094500	13065300	16670	16670	16670	16670	0
549	20241021	094400	13065300	16670	16670	16670	16670	0
550	20241021	094300	13065300	16670	16660	16670	16660	8
551	20241021	094200	12931950	16660	16660	16660	16660	0
552	20241021	094100	12931950	16660	16660	16660	16660	0
553	20241021	094000	12931950	16660	16660	16660	16660	10
554	20241021	093900	12765350	16660	16630	16660	16630	34
555	20241021	093800	12199820	16660	16660	16660	16660	0
556	20241021	093700	12199820	16660	16660	16660	16660	0
557	20241021	093600	12199820	16660	16630	16660	16630	24
558	20241021	093500	11800020	16650	16630	16650	16630	49
559	20241021	093400	10985120	16620	16620	16620	16620	0
560	20241021	093300	10985120	16620	16620	16620	16620	0
561	20241021	093200	10985120	16620	16620	16620	16620	0
562	20241021	093100	10985120	16620	16620	16620	16620	0
563	20241021	093000	10985120	16620	16620	16620	16620	0
564	20241021	092900	10985120	16620	16620	16620	16620	0
565	20241021	092800	10985120	16620	16620	16620	16620	2
566	20241021	092700	10951880	16620	16600	16620	16600	146
567	20241021	092600	8528230	16600	16600	16600	16600	4
568	20241021	092500	8461830	16600	16600	16600	16600	0
569	20241021	092400	8461830	16600	16570	16600	16570	49
570	20241021	092300	7649600	16570	16570	16570	16570	10
571	20241021	092200	7483900	16570	16600	16600	16570	53
572	20241021	092100	6605320	16600	16600	16600	16600	0
573	20241021	092000	6605320	16600	16600	16600	16600	0
574	20241021	091900	6605320	16600	16600	16600	16600	29
575	20241021	091800	6123920	16600	16600	16600	16600	0
576	20241021	091700	6123920	16600	16620	16620	16600	200
577	20241021	091600	2800920	16670	16670	16670	16670	0
578	20241021	091500	2800920	16670	16670	16670	16670	30
579	20241021	091400	2300820	16680	16680	16680	16680	1
580	20241021	091300	2284140	16690	16690	16690	16690	0
581	20241021	091200	2284140	16690	16690	16690	16690	1
582	20241021	091100	2267450	16700	16700	16700	16700	11
583	20241021	091000	2083750	16660	16660	16660	16660	1
584	20241021	090900	2067090	16670	16670	16670	16670	123
585	20241021	090800	16680	16680	16680	16680	16680	0
586	20241021	090700	16680	16680	16680	16680	16680	0
587	20241021	090600	16680	16680	16680	16680	16680	0
588	20241021	090500	16680	16680	16680	16680	16680	0
589	20241021	090400	16680	16680	16680	16680	16680	0
590	20241021	090300	16680	16680	16680	16680	16680	0
591	20241021	090200	16680	16680	16680	16680	16680	0
592	20241021	090100	16680	16680	16680	16680	16680	0
593	20241021	090000	16680	16680	16680	16680	16680	1