KissMeData/009520/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185300	1749760770	16690	16690	16690	16690	4448
3	20241017	185200	1749760770	16690	16690	16690	16690	0
4	20241017	185100	1749760770	16690	16690	16690	16690	0
5	20241017	185000	1749760770	16690	16690	16690	16690	0
6	20241017	184900	1749760770	16690	16690	16690	16690	0
7	20241017	184800	1749760770	16690	16690	16690	16690	0
8	20241017	184700	1749760770	16690	16690	16690	16690	0
9	20241017	184600	1749760770	16690	16690	16690	16690	0
10	20241017	184500	1749760770	16690	16690	16690	16690	0
11	20241017	184400	1749760770	16690	16690	16690	16690	0
12	20241017	184300	1749760770	16690	16690	16690	16690	0
13	20241017	184200	1749760770	16690	16690	16690	16690	0
14	20241017	184100	1749760770	16690	16690	16690	16690	0
15	20241017	184000	1749760770	16690	16690	16690	16690	0
16	20241017	183900	1749760770	16690	16690	16690	16690	0
17	20241017	183800	1749760770	16690	16690	16690	16690	0
18	20241017	183700	1749760770	16690	16690	16690	16690	0
19	20241017	183600	1749760770	16690	16690	16690	16690	0
20	20241017	183500	1749760770	16690	16690	16690	16690	0
21	20241017	183400	1749760770	16690	16690	16690	16690	0
22	20241017	183300	1749760770	16690	16690	16690	16690	0
23	20241017	183200	1749760770	16690	16690	16690	16690	0
24	20241017	183100	1749760770	16690	16690	16690	16690	0
25	20241017	183000	1749760770	16690	16690	16690	16690	0
26	20241017	182900	1749760770	16690	16690	16690	16690	0
27	20241017	182800	1749760770	16690	16690	16690	16690	0
28	20241017	182700	1749760770	16690	16690	16690	16690	0
29	20241017	182600	1749760770	16690	16690	16690	16690	0
30	20241017	182500	1749760770	16690	16690	16690	16690	0
31	20241017	182400	1749760770	16690	16690	16690	16690	0
32	20241017	182300	1749760770	16690	16690	16690	16690	4448
33	20241017	182200	1749760770	16690	16690	16690	16690	0
34	20241017	182100	1749760770	16690	16690	16690	16690	0
35	20241017	182000	1749760770	16690	16690	16690	16690	0
36	20241017	181900	1749760770	16690	16690	16690	16690	0
37	20241017	181800	1749760770	16690	16690	16690	16690	0
38	20241017	181700	1749760770	16690	16690	16690	16690	0
39	20241017	181600	1749760770	16690	16690	16690	16690	0
40	20241017	181500	1749760770	16690	16690	16690	16690	0
41	20241017	181400	1749760770	16690	16690	16690	16690	0
42	20241017	181300	1749760770	16690	16690	16690	16690	0
43	20241017	181200	1749760770	16690	16690	16690	16690	0
44	20241017	181100	1749760770	16690	16690	16690	16690	0
45	20241017	181000	1749760770	16690	16690	16690	16690	0
46	20241017	180900	1749760770	16690	16690	16690	16690	0
47	20241017	180800	1749760770	16690	16690	16690	16690	0
48	20241017	180700	1749760770	16690	16690	16690	16690	0
49	20241017	180600	1749760770	16690	16690	16690	16690	0
50	20241017	180500	1749760770	16690	16690	16690	16690	0
51	20241017	180400	1749760770	16690	16690	16690	16690	0
52	20241017	180300	1749760770	16690	16690	16690	16690	0
53	20241017	180200	1749760770	16690	16690	16690	16690	0
54	20241017	180100	1749760770	16690	16690	16690	16690	0
55	20241017	180000	1749760770	16690	16690	16690	16690	0
56	20241017	175900	1749760770	16690	16690	16690	16690	0
57	20241017	175800	1749760770	16690	16690	16690	16690	0
58	20241017	175700	1749760770	16690	16690	16690	16690	0
59	20241017	175600	1749760770	16690	16690	16690	16690	0
60	20241017	175500	1749760770	16690	16690	16690	16690	0
61	20241017	175400	1749760770	16690	16690	16690	16690	0
62	20241017	175300	1749760770	16690	16690	16690	16690	4448
63	20241017	175200	1749760770	16690	16690	16690	16690	0
64	20241017	175100	1749760770	16690	16690	16690	16690	0
65	20241017	175000	1749760770	16690	16690	16690	16690	0
66	20241017	174900	1749760770	16690	16690	16690	16690	0
67	20241017	174800	1749760770	16690	16690	16690	16690	0
68	20241017	174700	1749760770	16690	16690	16690	16690	0
69	20241017	174600	1749760770	16690	16690	16690	16690	0
70	20241017	174500	1749760770	16690	16690	16690	16690	0
71	20241017	174400	1749760770	16690	16690	16690	16690	0
72	20241017	174300	1749760770	16690	16690	16690	16690	0
73	20241017	174200	1749760770	16690	16690	16690	16690	0
74	20241017	174100	1749760770	16690	16690	16690	16690	0
75	20241017	174000	1749760770	16690	16690	16690	16690	0
76	20241017	173900	1749760770	16690	16690	16690	16690	0
77	20241017	173800	1749760770	16690	16690	16690	16690	0
78	20241017	173700	1749760770	16690	16690	16690	16690	0
79	20241017	173600	1749760770	16690	16690	16690	16690	0
80	20241017	173500	1749760770	16690	16690	16690	16690	0
81	20241017	173400	1749760770	16690	16690	16690	16690	0
82	20241017	173300	1749760770	16690	16690	16690	16690	0
83	20241017	173200	1749760770	16690	16690	16690	16690	0
84	20241017	173100	1749760770	16690	16690	16690	16690	0
85	20241017	173000	1749760770	16690	16690	16690	16690	0
86	20241017	172900	1749760770	16690	16690	16690	16690	0
87	20241017	172800	1749760770	16690	16690	16690	16690	0
88	20241017	172700	1749760770	16690	16690	16690	16690	0
89	20241017	172600	1749760770	16690	16690	16690	16690	0
90	20241017	172500	1749760770	16690	16690	16690	16690	0
91	20241017	172400	1749760770	16690	16690	16690	16690	0
92	20241017	172300	1749760770	16690	16690	16690	16690	4448
93	20241017	172200	1749760770	16690	16690	16690	16690	0
94	20241017	172100	1749760770	16690	16690	16690	16690	0
95	20241017	172000	1749760770	16690	16690	16690	16690	0
96	20241017	171900	1749760770	16690	16690	16690	16690	0
97	20241017	171800	1749760770	16690	16690	16690	16690	0
98	20241017	171700	1749760770	16690	16690	16690	16690	0
99	20241017	171600	1749760770	16690	16690	16690	16690	0
100	20241017	171500	1749760770	16690	16690	16690	16690	0
101	20241017	171400	1749760770	16690	16690	16690	16690	0
102	20241017	171300	1749760770	16690	16690	16690	16690	0
103	20241017	171200	1749760770	16690	16690	16690	16690	0
104	20241017	171100	1749760770	16690	16690	16690	16690	0
105	20241017	171000	1749760770	16690	16690	16690	16690	0
106	20241017	170900	1749760770	16690	16690	16690	16690	0
107	20241017	170800	1749760770	16690	16690	16690	16690	0
108	20241017	170700	1749760770	16690	16690	16690	16690	0
109	20241017	170600	1749760770	16690	16690	16690	16690	0
110	20241017	170500	1749760770	16690	16690	16690	16690	0
111	20241017	170400	1749760770	16690	16690	16690	16690	0
112	20241017	170300	1749760770	16690	16690	16690	16690	0
113	20241017	170200	1749760770	16690	16690	16690	16690	0
114	20241017	170100	1749760770	16690	16690	16690	16690	0
115	20241017	170000	1749760770	16690	16690	16690	16690	0
116	20241017	165900	1749760770	16690	16690	16690	16690	0
117	20241017	165800	1749760770	16690	16690	16690	16690	0
118	20241017	165700	1749760770	16690	16690	16690	16690	0
119	20241017	165600	1749760770	16690	16690	16690	16690	0
120	20241017	165500	1749760770	16690	16690	16690	16690	0
121	20241017	165400	1749760770	16690	16690	16690	16690	0
122	20241017	165300	1749760770	16690	16690	16690	16690	4448
123	20241017	165200	1749760770	16690	16690	16690	16690	0
124	20241017	165100	1749760770	16690	16690	16690	16690	0
125	20241017	165000	1749760770	16690	16690	16690	16690	0
126	20241017	164900	1749760770	16690	16690	16690	16690	0
127	20241017	164800	1749760770	16690	16690	16690	16690	0
128	20241017	164700	1749760770	16690	16690	16690	16690	0
129	20241017	164600	1749760770	16690	16690	16690	16690	0
130	20241017	164500	1749760770	16690	16690	16690	16690	0
131	20241017	164400	1749760770	16690	16690	16690	16690	0
132	20241017	164300	1749760770	16690	16690	16690	16690	0
133	20241017	164200	1749760770	16690	16690	16690	16690	0
134	20241017	164100	1749760770	16690	16690	16690	16690	0
135	20241017	164000	1749760770	16690	16690	16690	16690	0
136	20241017	163900	1749760770	16690	16690	16690	16690	0
137	20241017	163800	1749760770	16690	16690	16690	16690	0
138	20241017	163700	1749760770	16690	16690	16690	16690	0
139	20241017	163600	1749760770	16690	16690	16690	16690	0
140	20241017	163500	1749760770	16690	16690	16690	16690	0
141	20241017	163400	1749760770	16690	16690	16690	16690	0
142	20241017	163300	1749760770	16690	16690	16690	16690	0
143	20241017	163200	1749760770	16690	16690	16690	16690	0
144	20241017	163100	1749760770	16690	16690	16690	16690	0
145	20241017	163000	1749760770	16690	16690	16690	16690	0
146	20241017	162900	1749760770	16690	16690	16690	16690	0
147	20241017	162800	1749760770	16690	16690	16690	16690	0
148	20241017	162700	1749760770	16690	16690	16690	16690	0
149	20241017	162600	1749760770	16690	16690	16690	16690	0
150	20241017	162500	1749760770	16690	16690	16690	16690	0
151	20241017	162400	1749760770	16690	16690	16690	16690	0
152	20241017	162300	1749760770	16690	16690	16690	16690	4448
153	20241017	162200	1749760770	16690	16690	16690	16690	0
154	20241017	162100	1749760770	16690	16690	16690	16690	0
155	20241017	162000	1749760770	16690	16690	16690	16690	0
156	20241017	161900	1749760770	16690	16690	16690	16690	0
157	20241017	161800	1749760770	16690	16690	16690	16690	0
158	20241017	161700	1749760770	16690	16690	16690	16690	0
159	20241017	161600	1749760770	16690	16690	16690	16690	0
160	20241017	161500	1749760770	16690	16690	16690	16690	0
161	20241017	161400	1749760770	16690	16690	16690	16690	0
162	20241017	161300	1749760770	16690	16690	16690	16690	0
163	20241017	161200	1749760770	16690	16690	16690	16690	0
164	20241017	161100	1749760770	16690	16690	16690	16690	0
165	20241017	161000	1749760770	16690	16690	16690	16690	0
166	20241017	160900	1749760770	16690	16690	16690	16690	0
167	20241017	160800	1749760770	16690	16690	16690	16690	0
168	20241017	160700	1749760770	16690	16690	16690	16690	0
169	20241017	160600	1749760770	16690	16690	16690	16690	0
170	20241017	160500	1749760770	16690	16690	16690	16690	0
171	20241017	160400	1749760770	16690	16690	16690	16690	0
172	20241017	160300	1749760770	16690	16690	16690	16690	0
173	20241017	160200	1749760770	16690	16690	16690	16690	0
174	20241017	160100	1749760770	16690	16690	16690	16690	0
175	20241017	160000	1749760770	16690	16690	16690	16690	0
176	20241017	155900	1749760770	16690	16690	16690	16690	0
177	20241017	155800	1749760770	16690	16690	16690	16690	0
178	20241017	155700	1749760770	16690	16690	16690	16690	0
179	20241017	155600	1749760770	16690	16690	16690	16690	0
180	20241017	155500	1749760770	16690	16690	16690	16690	0
181	20241017	155400	1749760770	16690	16690	16690	16690	0
182	20241017	155300	1749760770	16690	16690	16690	16690	4448
183	20241017	155200	1749760770	16690	16690	16690	16690	0
184	20241017	155100	1749760770	16690	16690	16690	16690	0
185	20241017	155000	1749760770	16690	16690	16690	16690	0
186	20241017	154900	1749760770	16690	16690	16690	16690	0
187	20241017	154800	1749760770	16690	16690	16690	16690	0
188	20241017	154700	1749760770	16690	16690	16690	16690	0
189	20241017	154600	1749760770	16690	16690	16690	16690	0
190	20241017	154500	1749760770	16690	16690	16690	16690	0
191	20241017	154400	1749760770	16690	16690	16690	16690	0
192	20241017	154300	1749760770	16690	16690	16690	16690	0
193	20241017	154200	1749760770	16690	16690	16690	16690	0
194	20241017	154100	1749760770	16690	16690	16690	16690	0
195	20241017	154000	1749760770	16690	16690	16690	16690	0
196	20241017	153900	1749760770	16690	16690	16690	16690	0
197	20241017	153800	1749760770	16690	16690	16690	16690	0
198	20241017	153700	1749760770	16690	16690	16690	16690	0
199	20241017	153600	1749760770	16690	16690	16690	16690	0
200	20241017	153500	1749760770	16690	16690	16690	16690	0
201	20241017	153400	1749760770	16690	16690	16690	16690	0
202	20241017	153300	1749760770	16690	16690	16690	16690	0
203	20241017	153200	1749760770	16690	16690	16690	16690	0
204	20241017	153100	1749760770	16690	16690	16690	16690	0
205	20241017	153000	1749760770	16690	16690	16690	16690	4448
206	20241017	152900	1675523650	16580	16580	16580	16580	0
207	20241017	152800	1675523650	16580	16580	16580	16580	0
208	20241017	152700	1675523650	16580	16580	16580	16580	0
209	20241017	152600	1675523650	16580	16580	16580	16580	0
210	20241017	152500	1675523650	16580	16580	16580	16580	0
211	20241017	152400	1675523650	16580	16580	16580	16580	0
212	20241017	152300	1675523650	16580	16580	16580	16580	0
213	20241017	152200	1675523650	16580	16580	16580	16580	0
214	20241017	152100	1675523650	16580	16580	16580	16580	0
215	20241017	152000	1675523650	16580	16580	16580	16580	0
216	20241017	151900	1675523650	16580	16590	16590	16580	438
217	20241017	151800	1668259940	16590	16590	16590	16570	306
218	20241017	151700	1663185430	16590	16570	16590	16570	279
219	20241017	151600	1658560520	16580	16580	16580	16570	645
220	20241017	151500	1647868970	16580	16580	16590	16580	412
221	20241017	151400	1641037910	16580	16600	16600	16580	747
222	20241017	151300	1628644200	16590	16600	16600	16590	147
223	20241017	151200	1626204880	16600	16590	16620	16590	110
224	20241017	151100	1624379540	16610	16590	16610	16590	53
225	20241017	151000	1623500210	16590	16600	16600	16590	90
226	20241017	150900	1622006730	16600	16600	16600	16600	2
227	20241017	150800	1621973530	16600	16600	16600	16590	209
228	20241017	150700	1618505350	16600	16600	16600	16600	1675
229	20241017	150600	1590700350	16600	16600	16610	16600	2558
230	20241017	150500	1548236440	16600	16610	16610	16600	518
231	20241017	150400	1539637010	16610	16600	16610	16600	767
232	20241017	150300	1526904450	16600	16610	16610	16600	650
233	20241017	150200	1516114380	16600	16610	16610	16600	459
234	20241017	150100	1508492540	16610	16610	16610	16610	7
235	20241017	150000	1508376270	16610	16610	16610	16600	990
236	20241017	145900	1491933060	16610	16610	16610	16610	885
237	20241017	145800	1477233210	16620	16610	16620	16610	88
238	20241017	145700	1475771520	16620	16620	16620	16610	149
239	20241017	145600	1473295160	16610	16620	16620	16610	147
240	20241017	145500	1470852920	16620	16620	16620	16620	2
241	20241017	145400	1470819680	16620	16620	16620	16620	196
242	20241017	145300	1467562160	16620	16610	16630	16610	532
243	20241017	145200	1458721430	16620	16620	16620	16610	340
244	20241017	145100	1453071490	16620	16630	16630	16620	544
245	20241017	145000	1444026970	16630	16630	16630	16620	296
246	20241017	144900	1439105450	16630	16610	16630	16610	159
247	20241017	144800	1436462980	16610	16610	16620	16610	199
248	20241017	144700	1433157030	16620	16620	16620	16620	5
249	20241017	144600	1433073930	16620	16610	16620	16610	145
250	20241017	144500	1430665120	16610	16610	16610	16610	54
251	20241017	144400	1429768180	16610	16620	16620	16610	106
252	20241017	144300	1428007320	16610	16620	16620	16610	602
253	20241017	144200	1418008030	16620	16620	16620	16620	798
254	20241017	144100	1404745270	16620	16620	16620	16620	0
255	20241017	144000	1404745270	16620	16640	16640	16620	197
256	20241017	143900	1401469110	16620	16620	16620	16620	84
257	20241017	143800	1400073030	16620	16620	16640	16620	18
258	20241017	143700	1399773850	16620	16620	16620	16620	289
259	20241017	143600	1394970670	16620	16620	16620	16610	163
260	20241017	143500	1392262480	16620	16620	16620	16620	172
261	20241017	143400	1389403840	16620	16620	16640	16620	63
262	20241017	143300	1388356760	16620	16640	16640	16620	450
263	20241017	143200	1380877600	16640	16620	16640	16620	96
264	20241017	143100	1379281880	16640	16620	16640	16620	272
265	20241017	143000	1374757220	16620	16640	16640	16620	98
266	20241017	142900	1373128440	16630	16630	16630	16630	120
267	20241017	142800	1371132840	16630	16620	16630	16620	895
268	20241017	142700	1356257530	16620	16650	16650	16620	42
269	20241017	142600	1355559100	16630	16630	16630	16620	101
270	20241017	142500	1353880330	16630	16630	16630	16630	1
271	20241017	142400	1353863700	16630	16640	16640	16630	171
272	20241017	142300	1351018440	16640	16650	16650	16640	123
273	20241017	142200	1348971620	16650	16640	16650	16640	284
274	20241017	142100	1344245850	16640	16640	16640	16640	3
275	20241017	142000	1344195930	16620	16630	16630	16620	2586
276	20241017	141900	1301216590	16650	16630	16650	16630	365
277	20241017	141800	1295146620	16630	16640	16640	16630	387
278	20241017	141700	1288710640	16640	16640	16640	16630	63
279	20241017	141600	1287662420	16640	16640	16640	16640	39
280	20241017	141500	1287013460	16640	16640	16640	16640	23
281	20241017	141400	1286630740	16640	16630	16680	16630	111
282	20241017	141300	1284783900	16630	16640	16640	16630	295
283	20241017	141200	1279877850	16630	16650	16650	16630	444
284	20241017	141100	1272489240	16650	16650	16650	16650	102
285	20241017	141000	1270790940	16660	16670	16670	16660	70
286	20241017	140900	1269624340	16670	16670	16670	16670	86
287	20241017	140800	1268190720	16660	16660	16660	16660	0
288	20241017	140700	1268190720	16660	16670	16670	16660	350
289	20241017	140600	1262357660	16670	16670	16670	16670	130
290	20241017	140500	1260190560	16670	16670	16670	16670	320
291	20241017	140400	1254856160	16670	16670	16670	16670	0
292	20241017	140300	1254856160	16670	16660	16670	16660	97
293	20241017	140200	1253240040	16660	16660	16660	16660	125
294	20241017	140100	1251157540	16660	16660	16660	16660	86
295	20241017	140000	1249724780	16680	16680	16680	16680	0
296	20241017	135900	1249724780	16680	16650	16680	16650	87
297	20241017	135800	1248276200	16680	16680	16680	16680	1
298	20241017	135700	1248259520	16650	16650	16650	16650	87
299	20241017	135600	1246810970	16650	16650	16650	16650	35
300	20241017	135500	1246228220	16650	16650	16650	16650	86
301	20241017	135400	1244796320	16650	16650	16650	16650	0
302	20241017	135300	1244796320	16650	16660	16660	16640	786
303	20241017	135200	1231712340	16660	16680	16680	16660	65
304	20241017	135100	1230629220	16680	16650	16680	16650	88
305	20241017	135000	1229163990	16650	16650	16650	16650	0
306	20241017	134900	1229163990	16650	16650	16650	16650	186
307	20241017	134800	1226067090	16650	16650	16650	16650	0
308	20241017	134700	1226067090	16650	16680	16680	16650	87
309	20241017	134600	1224618510	16650	16650	16650	16650	82
310	20241017	134500	1223253210	16640	16640	16640	16640	87
311	20241017	134400	1221805530	16640	16640	16640	16640	0
312	20241017	134300	1221805530	16640	16670	16670	16640	175
313	20241017	134200	1218893160	16670	16680	16680	16650	66
314	20241017	134100	1217793550	16680	16660	16680	16650	145
315	20241017	134000	1215378240	16650	16650	16650	16650	51
316	20241017	133900	1214529090	16650	16650	16650	16650	38
317	20241017	133800	1213896390	16660	16650	16660	16650	116
318	20241017	133700	1211964980	16650	16660	16660	16650	99
319	20241017	133600	1210316500	16660	16650	16660	16650	84
320	20241017	133500	1208917390	16650	16650	16650	16650	158
321	20241017	133400	1206286690	16650	16650	16650	16650	100
322	20241017	133300	1204621690	16640	16650	16650	16640	89
323	20241017	133200	1203140710	16650	16650	16650	16650	91
324	20241017	133100	1201625560	16640	16650	16660	16640	580
325	20241017	133000	1191968630	16650	16680	16680	16650	12
326	20241017	132900	1191768770	16650	16680	16680	16650	193
327	20241017	132800	1188554900	16660	16660	16660	16660	8
328	20241017	132700	1188421620	16660	16650	16660	16650	159
329	20241017	132600	1185774220	16650	16650	16650	16650	248
330	20241017	132500	1181645020	16650	16640	16650	16640	123
331	20241017	132400	1179598030	16650	16650	16650	16650	25
332	20241017	132300	1179181780	16640	16650	16650	16640	90
333	20241017	132200	1177684140	16650	16660	16660	16650	765
334	20241017	132100	1164946840	16650	16670	16670	16650	1039
335	20241017	132000	1147636380	16680	16680	16680	16680	8
336	20241017	131900	1147502940	16670	16680	16680	16670	91
337	20241017	131800	1145985920	16680	16680	16680	16680	27
338	20241017	131700	1145535560	16670	16670	16670	16670	93
339	20241017	131600	1143985250	16680	16680	16680	16680	5
340	20241017	131500	1143901850	16680	16680	16680	16680	192
341	20241017	131400	1140699290	16680	16690	16690	16680	110
342	20241017	131300	1138864390	16680	16680	16680	16680	86
343	20241017	131200	1137429910	16690	16690	16690	16690	0
344	20241017	131100	1137429910	16690	16690	16690	16690	115
345	20241017	131000	1135510560	16690	16700	16700	16690	4
346	20241017	130900	1135443770	16700	16700	16700	16700	1064
347	20241017	130800	1117674970	16710	16710	16710	16700	14
348	20241017	130700	1117441090	16720	16710	16720	16710	25
349	20241017	130600	1117023330	16700	16700	16710	16700	1202
350	20241017	130500	1096949920	16700	16700	16700	16700	57
351	20241017	130400	1095998020	16700	16700	16700	16700	107
352	20241017	130300	1094211120	16710	16710	16710	16710	29
353	20241017	130200	1093726530	16710	16700	16710	16700	87
354	20241017	130100	1092273620	16710	16710	16710	16710	154
355	20241017	130000	1089700280	16710	16710	16710	16710	86
356	20241017	125900	1088263220	16710	16710	16710	16710	0
357	20241017	125800	1088263220	16710	16710	16710	16710	21
358	20241017	125700	1087912310	16710	16710	16710	16710	0
359	20241017	125600	1087912310	16710	16710	16710	16710	99
360	20241017	125500	1086258020	16710	16710	16710	16710	40
361	20241017	125400	1085589620	16730	16720	16730	16720	143
362	20241017	125300	1083197240	16710	16700	16710	16700	219
363	20241017	125200	1079539840	16710	16710	16710	16700	12
364	20241017	125100	1079339370	16710	16710	16710	16710	230
365	20241017	125000	1075496070	16710	16710	16710	16710	211
366	20241017	124900	1071970260	16710	16710	16710	16710	0
367	20241017	124800	1071970260	16710	16710	16710	16710	0
368	20241017	124700	1071970260	16710	16710	16710	16710	810
369	20241017	124600	1058435160	16710	16700	16710	16700	47
370	20241017	124500	1057649860	16700	16700	16710	16700	73
371	20241017	124400	1056430740	16700	16700	16700	16700	0
372	20241017	124300	1056430740	16700	16700	16700	16700	238
373	20241017	124200	1052456140	16700	16700	16700	16700	383
374	20241017	124100	1046060040	16710	16710	16710	16710	0
375	20241017	124000	1046060040	16710	16720	16720	16710	1252
376	20241017	123900	1025128640	16720	16720	16720	16720	97
377	20241017	123800	1023506800	16720	16720	16720	16720	0
378	20241017	123700	1023506800	16720	16720	16720	16720	4
379	20241017	123600	1023439920	16720	16720	16720	16720	222
380	20241017	123500	1019728080	16720	16730	16730	16720	8
381	20241017	123400	1019594300	16730	16740	16740	16730	202
382	20241017	123300	1016214810	16730	16730	16730	16730	101
383	20241017	123200	1014525080	16730	16730	16730	16730	2
384	20241017	123100	1014491620	16730	16730	16730	16730	103
385	20241017	123000	1012768430	16730	16730	16730	16730	85
386	20241017	122900	1011346380	16730	16730	16730	16730	0
387	20241017	122800	1011346380	16730	16730	16730	16730	6
388	20241017	122700	1011246000	16730	16730	16730	16730	12
389	20241017	122600	1011045240	16730	16720	16730	16720	15
390	20241017	122500	1010794340	16740	16740	16740	16740	2
391	20241017	122400	1010760860	16740	16720	16740	16720	2
392	20241017	122300	1010727400	16740	16740	16740	16740	0
393	20241017	122200	1010727400	16740	16750	16750	16740	31
394	20241017	122100	1010208350	16750	16750	16750	16750	42
395	20241017	122000	1009504850	16750	16750	16750	16750	4
396	20241017	121900	1009437850	16760	16760	16760	16760	10
397	20241017	121800	1009270250	16760	16760	16760	16760	32
398	20241017	121700	1008733930	16770	16770	16770	16770	30
399	20241017	121600	1008230830	16770	16770	16770	16770	2
400	20241017	121500	1008197290	16770	16770	16770	16770	52
401	20241017	121400	1007325250	16770	16750	16770	16750	188
402	20241017	121300	1004173080	16770	16770	16770	16770	51
403	20241017	121200	1003317810	16770	16750	16770	16750	55
404	20241017	121100	1002395830	16740	16740	16740	16740	6
405	20241017	121000	1002295390	16720	16720	16720	16720	0
406	20241017	120900	1002295390	16720	16720	16720	16720	268
407	20241017	120800	997814430	16720	16720	16720	16720	211
408	20241017	120700	994286510	16720	16720	16720	16720	18
409	20241017	120600	993985550	16720	16720	16720	16720	5
410	20241017	120500	993901950	16730	16730	16730	16730	3
411	20241017	120400	993851760	16730	16730	16730	16730	1
412	20241017	120300	993835030	16710	16690	16710	16690	1167
413	20241017	120200	974348420	16690	16700	16700	16690	72
414	20241017	120100	973146710	16700	16700	16700	16700	0
415	20241017	120000	973146710	16700	16700	16700	16700	2
416	20241017	115900	973113310	16700	16700	16700	16700	0
417	20241017	115800	973113310	16700	16700	16700	16700	50
418	20241017	115700	972278310	16700	16700	16700	16700	0
419	20241017	115600	972278310	16700	16700	16700	16700	81
420	20241017	115500	970925610	16700	16700	16700	16700	50
421	20241017	115400	970090610	16700	16700	16700	16700	0
422	20241017	115300	970090610	16700	16700	16700	16700	11
423	20241017	115200	969906910	16700	16700	16700	16700	0
424	20241017	115100	969906910	16700	16700	16700	16700	0
425	20241017	115000	969906910	16700	16700	16700	16700	0
426	20241017	114900	969906910	16700	16700	16700	16700	0
427	20241017	114800	969906910	16700	16700	16700	16700	0
428	20241017	114700	969906910	16700	16720	16720	16700	335
429	20241017	114600	964306570	16720	16720	16720	16720	313
430	20241017	114500	959073210	16720	16720	16720	16720	34
431	20241017	114400	958504730	16720	16720	16720	16720	17
432	20241017	114300	958220490	16720	16720	16720	16720	1
433	20241017	114200	958203770	16700	16700	16700	16700	11
434	20241017	114100	958020070	16700	16690	16700	16690	147
435	20241017	114000	955566630	16690	16700	16700	16690	173
436	20241017	113900	952677730	16710	16710	16710	16710	0
437	20241017	113800	952677730	16710	16710	16710	16710	56
438	20241017	113700	951741970	16700	16710	16710	16700	138
439	20241017	113600	949437320	16730	16730	16730	16730	1
440	20241017	113500	949420590	16730	16720	16730	16720	16
441	20241017	113400	949153010	16730	16730	16730	16730	10
442	20241017	113300	948985710	16730	16730	16730	16730	27
443	20241017	113200	948534000	16730	16730	16730	16730	2
444	20241017	113100	948500540	16730	16730	16730	16730	404
445	20241017	113000	941741620	16730	16730	16730	16730	2
446	20241017	112900	941708160	16730	16730	16730	16730	2
447	20241017	112800	941674700	16730	16730	16730	16730	0
448	20241017	112700	941674700	16730	16730	16730	16730	234
449	20241017	112600	937759880	16730	16730	16730	16730	100
450	20241017	112500	936086880	16730	16730	16730	16730	73
451	20241017	112400	934865590	16730	16730	16730	16730	2
452	20241017	112300	934832130	16700	16700	16700	16700	0
453	20241017	112200	934832130	16700	16700	16700	16700	114
454	20241017	112100	932928330	16690	16690	16690	16690	0
455	20241017	112000	932928330	16690	16690	16690	16690	55
456	20241017	111900	932010380	16690	16700	16700	16690	6
457	20241017	111800	931910230	16680	16680	16680	16680	0
458	20241017	111700	931910230	16680	16680	16680	16680	12
459	20241017	111600	931710070	16700	16700	16730	16700	737
460	20241017	111500	919396190	16700	16720	16730	16700	110
461	20241017	111400	917558840	16730	16730	16730	16730	5
462	20241017	111300	917475190	16730	16730	16730	16730	11
463	20241017	111200	917291160	16700	16700	16700	16700	75
464	20241017	111100	916038660	16700	16700	16700	16700	12
465	20241017	111000	915838260	16700	16700	16700	16700	0
466	20241017	110900	915838260	16700	16680	16700	16680	297
467	20241017	110800	910879060	16680	16680	16680	16680	20
468	20241017	110700	910545460	16680	16680	16680	16680	1
469	20241017	110600	910528780	16670	16670	16670	16670	12
470	20241017	110500	910328740	16670	16670	16670	16670	52
471	20241017	110400	909461900	16670	16680	16680	16670	71
472	20241017	110300	908278280	16670	16670	16670	16670	21
473	20241017	110200	907928210	16650	16650	16650	16650	241
474	20241017	110100	903915560	16640	16640	16640	16640	22
475	20241017	110000	903549480	16640	16650	16650	16640	51
476	20241017	105900	902700830	16650	16650	16670	16650	19
477	20241017	105800	902384460	16650	16650	16650	16650	94
478	20241017	105700	900819360	16670	16670	16670	16650	17
479	20241017	105600	900536230	16650	16650	16650	16650	33
480	20241017	105500	899986780	16650	16650	16650	16650	19
481	20241017	105400	899670430	16670	16670	16670	16670	6
482	20241017	105300	899570410	16670	16630	16670	16620	17
483	20241017	105200	899287700	16640	16610	16640	16610	631
484	20241017	105100	888801740	16620	16620	16620	16620	272
485	20241017	105000	884281100	16620	16630	16630	16620	292
486	20241017	104900	879426990	16640	16650	16650	16640	993
487	20241017	104800	862896260	16660	16670	16670	16660	144
488	20241017	104700	860496380	16670	16660	16670	16660	107
489	20241017	104600	858713700	16660	16670	16670	16650	416
490	20241017	104500	851783270	16680	16700	16700	16680	113
491	20241017	104400	849897600	16700	16720	16720	16690	3053
492	20241017	104300	798890180	16730	16740	16740	16730	724
493	20241017	104200	786777560	16740	16740	16740	16730	336
494	20241017	104100	781152970	16740	16740	16740	16740	469
495	20241017	104000	773301910	16750	16760	16760	16750	311
496	20241017	103900	768092500	16760	16760	16760	16760	125
497	20241017	103800	765997500	16760	16760	16760	16760	181
498	20241017	103700	762963940	16770	16770	16770	16770	281
499	20241017	103600	758251570	16770	16770	16770	16770	16
500	20241017	103500	757983250	16770	16770	16770	16770	6
501	20241017	103400	757882630	16770	16760	16770	16760	33
502	20241017	103300	757329520	16750	16750	16760	16750	322
503	20241017	103200	751934320	16750	16760	16760	16750	21
504	20241017	103100	751582550	16760	16760	16760	16760	1
505	20241017	103000	751565790	16760	16810	16810	16760	451
506	20241017	102900	744005170	16810	16770	16810	16770	525
507	20241017	102800	735200320	16770	16770	16770	16770	372
508	20241017	102700	728961880	16780	16780	16780	16780	10
509	20241017	102600	728794080	16800	16770	16820	16770	206
510	20241017	102500	725336410	16770	16770	16770	16770	0
511	20241017	102400	725336410	16770	16770	16770	16760	214
512	20241017	102300	721748440	16770	16760	16770	16760	454
513	20241017	102200	714139100	16760	16770	16770	16760	73
514	20241017	102100	712914990	16770	16800	16800	16770	316
515	20241017	102000	707613850	16800	16800	16820	16800	20
516	20241017	101900	707277830	16800	16800	16800	16800	3
517	20241017	101800	707227430	16800	16810	16820	16800	30
518	20241017	101700	706723360	16810	16810	16810	16810	252
519	20241017	101600	702487240	16780	16780	16780	16780	38
520	20241017	101500	701849600	16770	16810	16810	16770	17
521	20241017	101400	701564320	16810	16810	16810	16810	1
522	20241017	101300	701547510	16760	16770	16770	16760	210
523	20241017	101200	698026820	16770	16770	16780	16770	160
524	20241017	101100	695343520	16800	16800	16800	16770	1041
525	20241017	101000	677872000	16810	16800	16810	16790	101
526	20241017	100900	676175690	16790	16800	16800	16790	102
527	20241017	100800	674462810	16800	16790	16800	16790	1522
528	20241017	100700	648894360	16800	16810	16810	16800	116
529	20241017	100600	646945550	16810	16800	16810	16800	10
530	20241017	100500	646777540	16800	16800	16800	16800	52
531	20241017	100400	645903940	16790	16790	16790	16790	277
532	20241017	100300	641253110	16790	16790	16790	16770	826
533	20241017	100200	627395390	16790	16810	16810	16790	818
534	20241017	100100	613657230	16810	16850	16850	16800	1169
535	20241017	100000	594011440	16810	16900	16900	16810	27
536	20241017	095900	593557270	16820	16900	16900	16820	281
537	20241017	095800	588828080	16900	16900	16920	16840	196
538	20241017	095700	585524160	16920	16920	16920	16920	280
539	20241017	095600	580786560	16920	16920	16920	16920	683
540	20241017	095500	569230200	16920	16920	16920	16840	430
541	20241017	095400	561977340	16920	16910	16920	16850	589
542	20241017	095300	552027810	16910	16890	16910	16890	22
543	20241017	095200	551656190	16890	16870	16900	16810	1235
544	20241017	095100	530878210	16850	16850	16850	16850	5
545	20241017	095000	530793960	16810	16810	16810	16810	0
546	20241017	094900	530793960	16810	16800	16810	16800	253
547	20241017	094800	526543550	16800	16800	16810	16800	931
548	20241017	094700	510902230	16810	16840	16840	16810	937
549	20241017	094600	495150450	16850	16860	16860	16850	554
550	20241017	094500	485810170	16860	16900	16900	16860	94
551	20241017	094400	484223930	16910	16930	16930	16910	26
552	20241017	094300	483783810	16910	16930	16940	16910	2419
553	20241017	094200	442850360	16930	16930	16930	16920	46
554	20241017	094100	442071630	16930	16930	16930	16920	46
555	20241017	094000	441292890	16930	16910	16930	16910	214
556	20241017	093900	437671880	16910	16910	16930	16910	135
557	20241017	093800	435388890	16910	16880	16910	16880	721
558	20241017	093700	423217000	16880	16910	16910	16880	2125
559	20241017	093600	387344970	16880	16920	16920	16880	36
560	20241017	093500	386737100	16880	16880	16880	16880	0
561	20241017	093400	386737100	16880	16870	16880	16870	32
562	20241017	093300	386197240	16860	16910	16910	16860	899
563	20241017	093200	371015250	16920	16930	16940	16920	277
564	20241017	093100	366324600	16930	16880	16930	16880	1562
565	20241017	093000	339925820	16890	16890	16890	16890	3
566	20241017	092900	339875150	16890	16890	16900	16890	254
567	20241017	092800	335585060	16890	16890	16900	16890	201
568	20241017	092700	332188780	16880	16880	16880	16870	112
569	20241017	092600	330298230	16810	16810	16810	16810	0
570	20241017	092500	330298230	16810	16860	16880	16810	261
571	20241017	092400	325897000	16870	16870	16870	16790	105
572	20241017	092300	324133120	16840	16800	16870	16770	1260
573	20241017	092200	302913580	16840	16840	16840	16840	1
574	20241017	092100	302896740	16770	16840	16840	16770	412
575	20241017	092000	295980440	16850	16800	16850	16800	347
576	20241017	091900	290146960	16790	16790	16790	16790	101
577	20241017	091800	288451170	16770	16770	16820	16770	413
578	20241017	091700	281513760	16770	16770	16780	16770	322
579	20241017	091600	276113380	16770	16870	16870	16770	1097
580	20241017	091500	257673600	16870	16870	16870	16810	136
581	20241017	091400	255385010	16810	16810	16870	16810	1353
582	20241017	091300	232597110	16790	16800	16810	16790	433
583	20241017	091200	225323040	16800	16810	16810	16790	736
584	20241017	091100	212961740	16800	16810	16810	16800	403
585	20241017	091000	206189640	16810	16870	16880	16810	2327
586	20241017	090900	166970570	16870	16890	16890	16870	501
587	20241017	090800	158518050	16890	16890	16890	16860	643
588	20241017	090700	147668010	16890	16890	16900	16870	342
589	20241017	090600	141891640	16890	16880	16900	16860	236
590	20241017	090500	137908080	16880	16880	16920	16870	588
591	20241017	090400	127982720	16900	16920	16920	16900	1522
592	20241017	090300	102258020	16920	16970	16970	16920	120
593	20241017	090200	100225880	16930	16880	16990	16880	3764
594	20241017	090100	36585420	16870	16730	16870	16730	1311
595	20241017	090000	14555100	16730	16730	16730	16730	870