KissMeData/009520/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	185300	2237383300	16270	16270	16270	16270	3431
3	20241029	185200	2237383300	16270	16270	16270	16270	0
4	20241029	185100	2237383300	16270	16270	16270	16270	0
5	20241029	185000	2237383300	16270	16270	16270	16270	0
6	20241029	184900	2237383300	16270	16270	16270	16270	0
7	20241029	184800	2237383300	16270	16270	16270	16270	0
8	20241029	184700	2237383300	16270	16270	16270	16270	0
9	20241029	184600	2237383300	16270	16270	16270	16270	0
10	20241029	184500	2237383300	16270	16270	16270	16270	0
11	20241029	184400	2237383300	16270	16270	16270	16270	0
12	20241029	184300	2237383300	16270	16270	16270	16270	0
13	20241029	184200	2237383300	16270	16270	16270	16270	0
14	20241029	184100	2237383300	16270	16270	16270	16270	0
15	20241029	184000	2237383300	16270	16270	16270	16270	0
16	20241029	183900	2237383300	16270	16270	16270	16270	0
17	20241029	183800	2237383300	16270	16270	16270	16270	0
18	20241029	183700	2237383300	16270	16270	16270	16270	0
19	20241029	183600	2237383300	16270	16270	16270	16270	0
20	20241029	183500	2237383300	16270	16270	16270	16270	0
21	20241029	183400	2237383300	16270	16270	16270	16270	0
22	20241029	183300	2237383300	16270	16270	16270	16270	0
23	20241029	183200	2237383300	16270	16270	16270	16270	0
24	20241029	183100	2237383300	16270	16270	16270	16270	0
25	20241029	183000	2237383300	16270	16270	16270	16270	0
26	20241029	182900	2237383300	16270	16270	16270	16270	0
27	20241029	182800	2237383300	16270	16270	16270	16270	0
28	20241029	182700	2237383300	16270	16270	16270	16270	0
29	20241029	182600	2237383300	16270	16270	16270	16270	0
30	20241029	182500	2237383300	16270	16270	16270	16270	0
31	20241029	182400	2237383300	16270	16270	16270	16270	0
32	20241029	182300	2237383300	16270	16270	16270	16270	3431
33	20241029	182200	2237383300	16270	16270	16270	16270	0
34	20241029	182100	2237383300	16270	16270	16270	16270	0
35	20241029	182000	2237383300	16270	16270	16270	16270	0
36	20241029	181900	2237383300	16270	16270	16270	16270	0
37	20241029	181800	2237383300	16270	16270	16270	16270	0
38	20241029	181700	2237383300	16270	16270	16270	16270	0
39	20241029	181600	2237383300	16270	16270	16270	16270	0
40	20241029	181500	2237383300	16270	16270	16270	16270	0
41	20241029	181400	2237383300	16270	16270	16270	16270	0
42	20241029	181300	2237383300	16270	16270	16270	16270	0
43	20241029	181200	2237383300	16270	16270	16270	16270	0
44	20241029	181100	2237383300	16270	16270	16270	16270	0
45	20241029	181000	2237383300	16270	16270	16270	16270	0
46	20241029	180900	2237383300	16270	16270	16270	16270	0
47	20241029	180800	2237383300	16270	16270	16270	16270	0
48	20241029	180700	2237383300	16270	16270	16270	16270	0
49	20241029	180600	2237383300	16270	16270	16270	16270	0
50	20241029	180500	2237383300	16270	16270	16270	16270	0
51	20241029	180400	2237383300	16270	16270	16270	16270	0
52	20241029	180300	2237383300	16270	16270	16270	16270	0
53	20241029	180200	2237383300	16270	16270	16270	16270	0
54	20241029	180100	2237383300	16270	16270	16270	16270	0
55	20241029	180000	2237383300	16270	16270	16270	16270	0
56	20241029	175900	2237383300	16270	16270	16270	16270	0
57	20241029	175800	2237383300	16270	16270	16270	16270	0
58	20241029	175700	2237383300	16270	16270	16270	16270	0
59	20241029	175600	2237383300	16270	16270	16270	16270	0
60	20241029	175500	2237383300	16270	16270	16270	16270	0
61	20241029	175400	2237383300	16270	16270	16270	16270	0
62	20241029	175300	2237383300	16270	16270	16270	16270	3431
63	20241029	175200	2237383300	16270	16270	16270	16270	0
64	20241029	175100	2237383300	16270	16270	16270	16270	0
65	20241029	175000	2237383300	16270	16270	16270	16270	0
66	20241029	174900	2237383300	16270	16270	16270	16270	0
67	20241029	174800	2237383300	16270	16270	16270	16270	0
68	20241029	174700	2237383300	16270	16270	16270	16270	0
69	20241029	174600	2237383300	16270	16270	16270	16270	0
70	20241029	174500	2237383300	16270	16270	16270	16270	0
71	20241029	174400	2237383300	16270	16270	16270	16270	0
72	20241029	174300	2237383300	16270	16270	16270	16270	0
73	20241029	174200	2237383300	16270	16270	16270	16270	0
74	20241029	174100	2237383300	16270	16270	16270	16270	0
75	20241029	174000	2237383300	16270	16270	16270	16270	0
76	20241029	173900	2237383300	16270	16270	16270	16270	0
77	20241029	173800	2237383300	16270	16270	16270	16270	0
78	20241029	173700	2237383300	16270	16270	16270	16270	0
79	20241029	173600	2237383300	16270	16270	16270	16270	0
80	20241029	173500	2237383300	16270	16270	16270	16270	0
81	20241029	173400	2237383300	16270	16270	16270	16270	0
82	20241029	173300	2237383300	16270	16270	16270	16270	0
83	20241029	173200	2237383300	16270	16270	16270	16270	0
84	20241029	173100	2237383300	16270	16270	16270	16270	0
85	20241029	173000	2237383300	16270	16270	16270	16270	0
86	20241029	172900	2237383300	16270	16270	16270	16270	0
87	20241029	172800	2237383300	16270	16270	16270	16270	0
88	20241029	172700	2237383300	16270	16270	16270	16270	0
89	20241029	172600	2237383300	16270	16270	16270	16270	0
90	20241029	172500	2237383300	16270	16270	16270	16270	0
91	20241029	172400	2237383300	16270	16270	16270	16270	0
92	20241029	172300	2237383300	16270	16270	16270	16270	3431
93	20241029	172200	2237383300	16270	16270	16270	16270	0
94	20241029	172100	2237383300	16270	16270	16270	16270	0
95	20241029	172000	2237383300	16270	16270	16270	16270	0
96	20241029	171900	2237383300	16270	16270	16270	16270	0
97	20241029	171800	2237383300	16270	16270	16270	16270	0
98	20241029	171700	2237383300	16270	16270	16270	16270	0
99	20241029	171600	2237383300	16270	16270	16270	16270	0
100	20241029	171500	2237383300	16270	16270	16270	16270	0
101	20241029	171400	2237383300	16270	16270	16270	16270	0
102	20241029	171300	2237383300	16270	16270	16270	16270	0
103	20241029	171200	2237383300	16270	16270	16270	16270	0
104	20241029	171100	2237383300	16270	16270	16270	16270	0
105	20241029	171000	2237383300	16270	16270	16270	16270	0
106	20241029	170900	2237383300	16270	16270	16270	16270	0
107	20241029	170800	2237383300	16270	16270	16270	16270	0
108	20241029	170700	2237383300	16270	16270	16270	16270	0
109	20241029	170600	2237383300	16270	16270	16270	16270	0
110	20241029	170500	2237383300	16270	16270	16270	16270	0
111	20241029	170400	2237383300	16270	16270	16270	16270	0
112	20241029	170300	2237383300	16270	16270	16270	16270	0
113	20241029	170200	2237383300	16270	16270	16270	16270	0
114	20241029	170100	2237383300	16270	16270	16270	16270	0
115	20241029	170000	2237383300	16270	16270	16270	16270	0
116	20241029	165900	2237383300	16270	16270	16270	16270	0
117	20241029	165800	2237383300	16270	16270	16270	16270	0
118	20241029	165700	2237383300	16270	16270	16270	16270	0
119	20241029	165600	2237383300	16270	16270	16270	16270	0
120	20241029	165500	2237383300	16270	16270	16270	16270	0
121	20241029	165400	2237383300	16270	16270	16270	16270	0
122	20241029	165300	2237383300	16270	16270	16270	16270	3431
123	20241029	165200	2237383300	16270	16270	16270	16270	0
124	20241029	165100	2237383300	16270	16270	16270	16270	0
125	20241029	165000	2237383300	16270	16270	16270	16270	0
126	20241029	164900	2237383300	16270	16270	16270	16270	0
127	20241029	164800	2237383300	16270	16270	16270	16270	0
128	20241029	164700	2237383300	16270	16270	16270	16270	0
129	20241029	164600	2237383300	16270	16270	16270	16270	0
130	20241029	164500	2237383300	16270	16270	16270	16270	0
131	20241029	164400	2237383300	16270	16270	16270	16270	0
132	20241029	164300	2237383300	16270	16270	16270	16270	0
133	20241029	164200	2237383300	16270	16270	16270	16270	0
134	20241029	164100	2237383300	16270	16270	16270	16270	0
135	20241029	164000	2237383300	16270	16270	16270	16270	0
136	20241029	163900	2237383300	16270	16270	16270	16270	0
137	20241029	163800	2237383300	16270	16270	16270	16270	0
138	20241029	163700	2237383300	16270	16270	16270	16270	0
139	20241029	163600	2237383300	16270	16270	16270	16270	0
140	20241029	163500	2237383300	16270	16270	16270	16270	0
141	20241029	163400	2237383300	16270	16270	16270	16270	0
142	20241029	163300	2237383300	16270	16270	16270	16270	0
143	20241029	163200	2237383300	16270	16270	16270	16270	0
144	20241029	163100	2237383300	16270	16270	16270	16270	0
145	20241029	163000	2237383300	16270	16270	16270	16270	0
146	20241029	162900	2237383300	16270	16270	16270	16270	0
147	20241029	162800	2237383300	16270	16270	16270	16270	0
148	20241029	162700	2237383300	16270	16270	16270	16270	0
149	20241029	162600	2237383300	16270	16270	16270	16270	0
150	20241029	162500	2237383300	16270	16270	16270	16270	0
151	20241029	162400	2237383300	16270	16270	16270	16270	0
152	20241029	162300	2237383300	16270	16270	16270	16270	3431
153	20241029	162200	2237383300	16270	16270	16270	16270	0
154	20241029	162100	2237383300	16270	16270	16270	16270	0
155	20241029	162000	2237383300	16270	16270	16270	16270	0
156	20241029	161900	2237383300	16270	16270	16270	16270	0
157	20241029	161800	2237383300	16270	16270	16270	16270	0
158	20241029	161700	2237383300	16270	16270	16270	16270	0
159	20241029	161600	2237383300	16270	16270	16270	16270	0
160	20241029	161500	2237383300	16270	16270	16270	16270	0
161	20241029	161400	2237383300	16270	16270	16270	16270	0
162	20241029	161300	2237383300	16270	16270	16270	16270	0
163	20241029	161200	2237383300	16270	16270	16270	16270	0
164	20241029	161100	2237383300	16270	16270	16270	16270	0
165	20241029	161000	2237383300	16270	16270	16270	16270	0
166	20241029	160900	2237383300	16270	16270	16270	16270	0
167	20241029	160800	2237383300	16270	16270	16270	16270	0
168	20241029	160700	2237383300	16270	16270	16270	16270	0
169	20241029	160600	2237383300	16270	16270	16270	16270	0
170	20241029	160500	2237383300	16270	16270	16270	16270	0
171	20241029	160400	2237383300	16270	16270	16270	16270	0
172	20241029	160300	2237383300	16270	16270	16270	16270	0
173	20241029	160200	2237383300	16270	16270	16270	16270	0
174	20241029	160100	2237383300	16270	16270	16270	16270	0
175	20241029	160000	2237383300	16270	16270	16270	16270	0
176	20241029	155900	2237383300	16270	16270	16270	16270	0
177	20241029	155800	2237383300	16270	16270	16270	16270	0
178	20241029	155700	2237383300	16270	16270	16270	16270	0
179	20241029	155600	2237383300	16270	16270	16270	16270	0
180	20241029	155500	2237383300	16270	16270	16270	16270	0
181	20241029	155400	2237383300	16270	16270	16270	16270	0
182	20241029	155300	2237383300	16270	16270	16270	16270	3431
183	20241029	155200	2237383300	16270	16270	16270	16270	0
184	20241029	155100	2237383300	16270	16270	16270	16270	0
185	20241029	155000	2237383300	16270	16270	16270	16270	0
186	20241029	154900	2237383300	16270	16270	16270	16270	0
187	20241029	154800	2237383300	16270	16270	16270	16270	0
188	20241029	154700	2237383300	16270	16270	16270	16270	0
189	20241029	154600	2237383300	16270	16270	16270	16270	0
190	20241029	154500	2237383300	16270	16270	16270	16270	0
191	20241029	154400	2237383300	16270	16270	16270	16270	0
192	20241029	154300	2237383300	16270	16270	16270	16270	0
193	20241029	154200	2237383300	16270	16270	16270	16270	0
194	20241029	154100	2237383300	16270	16270	16270	16270	0
195	20241029	154000	2237383300	16270	16270	16270	16270	0
196	20241029	153900	2237383300	16270	16270	16270	16270	0
197	20241029	153800	2237383300	16270	16270	16270	16270	0
198	20241029	153700	2237383300	16270	16270	16270	16270	0
199	20241029	153600	2237383300	16270	16270	16270	16270	0
200	20241029	153500	2237383300	16270	16270	16270	16270	0
201	20241029	153400	2237383300	16270	16270	16270	16270	0
202	20241029	153300	2237383300	16270	16270	16270	16270	0
203	20241029	153200	2237383300	16270	16270	16270	16270	0
204	20241029	153100	2237383300	16270	16270	16270	16270	0
205	20241029	153000	2237383300	16270	16270	16270	16270	3431
206	20241029	152900	2181560930	16220	16220	16220	16220	0
207	20241029	152800	2181560930	16220	16220	16220	16220	0
208	20241029	152700	2181560930	16220	16220	16220	16220	0
209	20241029	152600	2181560930	16220	16220	16220	16220	0
210	20241029	152500	2181560930	16220	16220	16220	16220	0
211	20241029	152400	2181560930	16220	16220	16220	16220	0
212	20241029	152300	2181560930	16220	16220	16220	16220	0
213	20241029	152200	2181560930	16220	16220	16220	16220	0
214	20241029	152100	2181560930	16220	16220	16220	16220	0
215	20241029	152000	2181560930	16220	16220	16220	16220	0
216	20241029	151900	2181560930	16220	16220	16220	16200	905
217	20241029	151800	2166884390	16220	16210	16220	16200	2380
218	20241029	151700	2128305130	16200	16200	16200	16200	196
219	20241029	151600	2125129930	16200	16190	16200	16190	91
220	20241029	151500	2123656160	16200	16200	16200	16200	168
221	20241029	151400	2120934560	16180	16190	16200	16180	156
222	20241029	151300	2118410190	16200	16200	16200	16200	418
223	20241029	151200	2111638590	16180	16180	16180	16180	14
224	20241029	151100	2111412070	16180	16190	16200	16180	653
225	20241029	151000	2100840760	16190	16200	16200	16190	102
226	20241029	150900	2099188460	16200	16200	16200	16200	7
227	20241029	150800	2099075060	16200	16200	16200	16200	15
228	20241029	150700	2098832060	16200	16200	16210	16190	396
229	20241029	150600	2092416840	16190	16200	16210	16190	61
230	20241029	150500	2091428620	16200	16210	16210	16200	405
231	20241029	150400	2084864080	16210	16200	16220	16200	1665
232	20241029	150300	2057874430	16200	16200	16200	16200	147
233	20241029	150200	2055493030	16200	16200	16200	16200	1
234	20241029	150100	2055476830	16200	16190	16200	16180	442
235	20241029	150000	2048317560	16190	16190	16190	16190	5
236	20241029	145900	2048236610	16200	16200	16200	16200	15
237	20241029	145800	2047993610	16200	16200	16200	16200	678
238	20241029	145700	2037010010	16190	16190	16200	16170	174
239	20241029	145600	2034194010	16190	16190	16190	16190	197
240	20241029	145500	2031004580	16190	16170	16190	16170	140
241	20241029	145400	2028738860	16190	16140	16190	16140	396
242	20241029	145300	2022334710	16150	16180	16180	16150	32
243	20241029	145200	2021817550	16180	16180	16200	16180	283
244	20241029	145100	2017238090	16180	16200	16200	16180	3
245	20241029	145000	2017189530	16210	16210	16210	16180	438
246	20241029	144900	2010089850	16200	16200	16200	16200	236
247	20241029	144800	2006266650	16220	16190	16220	16190	977
248	20241029	144700	1990441020	16190	16150	16190	16140	7868
249	20241029	144600	1863315490	16130	16130	16130	16130	53
250	20241029	144500	1862460600	16140	16150	16150	16140	115
251	20241029	144400	1860603400	16150	16150	16150	16150	20
252	20241029	144300	1860280400	16150	16140	16150	16140	103
253	20241029	144200	1858617660	16140	16130	16140	16130	184
254	20241029	144100	1855648060	16130	16120	16130	16120	603
255	20241029	144000	1845924070	16120	16120	16120	16120	17
256	20241029	143900	1845650030	16120	16130	16130	16120	30
257	20241029	143800	1845166400	16120	16120	16120	16120	50
258	20241029	143700	1844360400	16130	16130	16130	16130	20
259	20241029	143600	1844037800	16130	16130	16130	16130	0
260	20241029	143500	1844037800	16130	16140	16140	16130	23
261	20241029	143400	1843666760	16150	16150	16150	16150	0
262	20241029	143300	1843666760	16150	16140	16150	16140	498
263	20241029	143200	1835629020	16120	16080	16150	16080	3897
264	20241029	143100	1772893290	16080	16080	16080	16080	23
265	20241029	143000	1772523450	16080	16080	16080	16080	292
266	20241029	142900	1767828090	16090	16080	16090	16080	92
267	20241029	142800	1766348720	16080	16030	16080	16030	160
268	20241029	142700	1763777150	16030	16070	16080	16030	332
269	20241029	142600	1758448460	16060	16040	16060	16040	92
270	20241029	142500	1756971670	16030	16030	16030	16030	40
271	20241029	142400	1756330470	16040	16040	16040	16040	1
272	20241029	142300	1756314430	16040	16060	16060	16040	112
273	20241029	142200	1754516550	16070	16070	16070	16070	22
274	20241029	142100	1754163010	16080	16030	16080	16030	290
275	20241029	142000	1749511560	16030	16060	16060	16030	336
276	20241029	141900	1744122900	16060	16020	16060	16020	3903
277	20241029	141800	1681497520	16020	16020	16020	16020	0
278	20241029	141700	1681497520	16020	16020	16020	16020	0
279	20241029	141600	1681497520	16020	16030	16030	16020	246
280	20241029	141500	1677554440	16020	16010	16020	16010	1316
281	20241029	141400	1656484880	16000	16000	16000	16000	0
282	20241029	141300	1656484880	16000	16020	16020	16000	110
283	20241029	141200	1654722780	16020	16030	16030	16020	82
284	20241029	141100	1653408420	16040	16040	16040	16040	142
285	20241029	141000	1651130740	16040	16040	16040	16040	0
286	20241029	140900	1651130740	16040	16040	16040	16040	0
287	20241029	140800	1651130740	16040	16040	16040	16040	2
288	20241029	140700	1651098660	16040	16040	16040	16040	24
289	20241029	140600	1650713700	16040	16040	16040	16040	0
290	20241029	140500	1650713700	16040	16040	16040	16040	5
291	20241029	140400	1650633500	16000	16000	16000	16000	850
292	20241029	140300	1637033500	16040	16010	16040	16000	685
293	20241029	140200	1626067900	16010	16010	16010	16010	10
294	20241029	140100	1625907800	16000	16000	16000	16000	58
295	20241029	140000	1624979800	16000	16000	16000	16000	11
296	20241029	135900	1624803800	16000	16000	16000	16000	20
297	20241029	135800	1624483800	16000	16000	16000	16000	0
298	20241029	135700	1624483800	16000	16030	16040	16000	791
299	20241029	135600	1611807740	16000	16000	16000	16000	0
300	20241029	135500	1611807740	16000	16000	16000	16000	20
301	20241029	135400	1611487740	16040	16040	16040	16040	11
302	20241029	135300	1611311300	16040	16010	16040	16000	12
303	20241029	135200	1611119190	16010	16010	16010	16010	74
304	20241029	135100	1609934450	16030	16030	16030	16030	182
305	20241029	135000	1607016990	16010	16010	16010	16010	20
306	20241029	134900	1606696790	16020	16020	16040	16020	108
307	20241029	134800	1604966610	16020	16020	16020	16020	12
308	20241029	134700	1604774370	16020	16020	16020	16020	0
309	20241029	134600	1604774370	16020	16020	16020	16020	10
310	20241029	134500	1604614170	16020	16040	16040	16020	14
311	20241029	134400	1604389690	16040	16030	16040	16030	62
312	20241029	134300	1603395810	16030	16030	16030	16030	0
313	20241029	134200	1603395810	16030	16020	16030	16020	10
314	20241029	134100	1603235600	16020	16030	16030	16020	578
315	20241029	134000	1593975810	16020	16030	16030	16020	8
316	20241029	133900	1593847600	16020	16020	16020	16020	0
317	20241029	133800	1593847600	16020	16020	16020	16020	1
318	20241029	133700	1593831580	16020	16020	16020	16020	0
319	20241029	133600	1593831580	16020	16020	16050	16020	290
320	20241029	133500	1589179690	16010	16010	16010	16010	0
321	20241029	133400	1589179690	16010	16010	16010	16010	10
322	20241029	133300	1589019590	15990	16000	16000	15990	328
323	20241029	133200	1583774200	16000	16000	16000	16000	637
324	20241029	133100	1573582200	16010	16000	16010	16000	208
325	20241029	133000	1570254000	16020	16000	16020	16000	18
326	20241029	132900	1569965940	16000	16000	16000	16000	0
327	20241029	132800	1569965940	16000	16010	16030	16000	1016
328	20241029	132700	1553708760	16030	16050	16050	16030	62
329	20241029	132600	1552714820	16050	16050	16050	16030	7
330	20241029	132500	1552602570	16040	16040	16040	16040	55
331	20241029	132400	1551720370	16040	16040	16040	16040	2
332	20241029	132300	1551688290	16040	16040	16040	16040	0
333	20241029	132200	1551688290	16040	16020	16040	16020	31
334	20241029	132100	1551191360	16020	16000	16020	16000	22
335	20241029	132000	1550839230	16000	16000	16010	16000	113
336	20241029	131900	1549031220	16000	16000	16000	16000	51
337	20241029	131800	1548215220	16000	16000	16000	16000	60
338	20241029	131700	1547255220	16000	16010	16010	16000	899
339	20241029	131600	1532869860	16010	16000	16010	16000	403
340	20241029	131500	1526418170	16010	16010	16010	16010	1001
341	20241029	131400	1510392160	16010	16000	16010	16000	27
342	20241029	131300	1509960150	16000	16000	16000	16000	24
343	20241029	131200	1509576150	16000	16000	16000	16000	13
344	20241029	131100	1509368150	16000	16000	16010	16000	545
345	20241029	131000	1500648140	16000	16000	16000	16000	1
346	20241029	130900	1500632140	16000	16000	16000	16000	12
347	20241029	130800	1500440140	16000	16000	16000	16000	67
348	20241029	130700	1499368140	16000	16000	16000	16000	12
349	20241029	130600	1499176140	16000	16000	16000	16000	13
350	20241029	130500	1498968140	16010	16000	16010	16000	22
351	20241029	130400	1498616130	16000	16010	16010	16000	191
352	20241029	130300	1495558250	16010	16020	16020	16010	169
353	20241029	130200	1492852550	16010	16010	16010	16010	58
354	20241029	130100	1491923970	16010	16010	16030	16010	34
355	20241029	130000	1491379580	16010	16010	16010	16010	89
356	20241029	125900	1489954690	16010	16000	16010	16000	81
357	20241029	125800	1488657960	16000	15990	16000	15990	420
358	20241029	125700	1481942050	16000	16000	16000	16000	199
359	20241029	125600	1478758050	16000	16000	16000	16000	563
360	20241029	125500	1469750050	16010	16010	16010	16010	4
361	20241029	125400	1469686010	16000	16000	16000	16000	640
362	20241029	125300	1459446010	16000	16000	16000	16000	12
363	20241029	125200	1459254010	16000	16000	16000	16000	100
364	20241029	125100	1457654010	16000	16000	16000	16000	12
365	20241029	125000	1457462010	16010	16010	16010	16010	68
366	20241029	124900	1456373330	16010	16020	16020	16010	307
367	20241029	124800	1451458190	16020	16020	16020	16020	21
368	20241029	124700	1451121770	16020	16030	16030	16020	34
369	20241029	124600	1450576770	16030	16030	16030	16030	30
370	20241029	124500	1450095870	16030	16030	16030	16010	18
371	20241029	124400	1449807650	16000	16000	16000	16000	0
372	20241029	124300	1449807650	16000	16020	16030	16000	21
373	20241029	124200	1449471260	16000	16010	16010	16000	123
374	20241029	124100	1447502730	16010	16010	16010	16010	42
375	20241029	124000	1446830310	16010	16010	16010	16010	10
376	20241029	123900	1446670210	16010	16030	16030	16010	95
377	20241029	123800	1445147560	16030	16030	16030	16030	65
378	20241029	123700	1444105610	16030	16030	16030	16030	0
379	20241029	123600	1444105610	16030	16030	16030	16030	63
380	20241029	123500	1443095720	16000	16050	16050	16000	784
381	20241029	123400	1430539060	16050	16080	16080	16030	214
382	20241029	123300	1427108250	16080	16080	16080	16080	17
383	20241029	123200	1426834890	16050	16070	16070	16050	8253
384	20241029	123100	1294332590	16080	16080	16080	16080	100
385	20241029	123000	1292724590	16080	16080	16080	16080	1
386	20241029	122900	1292708510	16080	16080	16080	16080	51
387	20241029	122800	1291888430	16080	16100	16100	16080	67
388	20241029	122700	1290809970	16100	16080	16100	16080	17
389	20241029	122600	1290536420	16080	16070	16100	16070	105
390	20241029	122500	1288848960	16070	16080	16080	16070	102
391	20241029	122400	1287209600	16070	16070	16100	16070	111
392	20241029	122300	1285423210	16080	16090	16090	16080	1349
393	20241029	122200	1263722970	16090	16110	16110	16090	2100
394	20241029	122100	1229904920	16110	16110	16120	16100	152
395	20241029	122000	1227455610	16100	16120	16120	16100	1291
396	20241029	121900	1206649970	16100	16090	16120	16090	372
397	20241029	121800	1200659780	16090	16110	16110	16070	1529
398	20241029	121700	1176065410	16110	16130	16130	16050	1478
399	20241029	121600	1152257480	16110	16150	16190	16040	2602
400	20241029	121500	1110452720	16190	16070	16300	16030	11178
401	20241029	121400	930120030	16080	15970	16080	15970	8878
402	20241029	121300	787972710	15970	15950	15970	15950	249
403	20241029	121200	783999450	15950	15950	15950	15950	778
404	20241029	121100	771590350	15960	15960	15960	15960	59
405	20241029	121000	770648710	15960	15960	15960	15960	1
406	20241029	120900	770632750	15960	15950	15960	15950	23
407	20241029	120800	770265790	15950	15960	15960	15950	119
408	20241029	120700	768366580	15960	15960	15960	15960	70
409	20241029	120600	767249380	15960	15960	15960	15960	12
410	20241029	120500	767057860	15970	15970	15970	15970	10
411	20241029	120400	766898160	15970	15980	15980	15970	120
412	20241029	120300	764980660	15980	15970	15980	15970	7
413	20241029	120200	764868860	15970	15960	15970	15960	13
414	20241029	120100	764661370	15960	15980	15980	15960	4
415	20241029	120000	764597500	15980	15980	15980	15980	6
416	20241029	115900	764501620	15980	15980	15980	15980	8
417	20241029	115800	764373780	15970	15970	15970	15970	100
418	20241029	115700	762776780	15960	15960	15960	15960	10
419	20241029	115600	762617180	15970	15970	15970	15970	0
420	20241029	115500	762617180	15970	15950	15970	15950	111
421	20241029	115400	760844530	15950	15960	15960	15950	71
422	20241029	115300	759711530	15970	15970	15970	15970	1
423	20241029	115200	759695560	15970	15960	15970	15960	240
424	20241029	115100	755863230	15960	15960	15960	15960	0
425	20241029	115000	755863230	15960	15960	15960	15960	58
426	20241029	114900	754937550	15950	15950	15950	15950	35
427	20241029	114800	754379300	15950	15930	15950	15930	275
428	20241029	114700	749994970	15940	15940	15940	15940	20
429	20241029	114600	749676170	15930	15940	15940	15930	36
430	20241029	114500	749102450	15940	15930	15940	15930	8
431	20241029	114400	748974990	15930	15930	15930	15930	12
432	20241029	114300	748783830	15930	15940	15940	15930	2
433	20241029	114200	748751960	15930	15930	15930	15930	0
434	20241029	114100	748751960	15930	15930	15930	15930	17
435	20241029	114000	748481150	15940	15940	15940	15940	5
436	20241029	113900	748401450	15940	15940	15940	15940	4
437	20241029	113800	748337690	15940	15940	15940	15940	1
438	20241029	113700	748321750	15950	15950	15950	15950	0
439	20241029	113600	748321750	15950	15950	15950	15950	0
440	20241029	113500	748321750	15950	15930	15950	15930	35
441	20241029	113400	747763850	15930	15930	15930	15920	71
442	20241029	113300	746632950	15940	15920	15940	15920	297
443	20241029	113200	741901700	15920	15930	15930	15920	5
444	20241029	113100	741822090	15930	15940	15940	15930	16
445	20241029	113000	741567070	15950	15950	15950	15950	201
446	20241029	112900	738361120	15950	15950	15950	15950	6
447	20241029	112800	738265420	15960	15960	15960	15960	1
448	20241029	112700	738249460	15960	15960	15960	15960	0
449	20241029	112600	738249460	15960	15940	15960	15940	21
450	20241029	112500	737914550	15920	15920	15920	15920	2
451	20241029	112400	737882710	15940	15940	15940	15940	0
452	20241029	112300	737882710	15940	15940	15940	15940	0
453	20241029	112200	737882710	15940	15940	15940	15940	201
454	20241029	112100	734678770	15940	15920	15940	15920	313
455	20241029	112000	729689610	15940	15940	15940	15940	0
456	20241029	111900	729689610	15940	15940	15940	15940	46
457	20241029	111800	728956370	15940	15940	15940	15940	4
458	20241029	111700	728892610	15930	15930	15930	15930	111
459	20241029	111600	727124380	15920	15920	15920	15920	90
460	20241029	111500	725691580	15910	15910	15910	15910	204
461	20241029	111400	722445940	15910	15910	15910	15910	3
462	20241029	111300	722398210	15920	15920	15920	15920	9
463	20241029	111200	722254930	15920	15920	15920	15920	34
464	20241029	111100	721713650	15920	15930	15940	15920	92
465	20241029	111000	720248910	15920	15930	15930	15920	19
466	20241029	110900	719946420	15940	15940	15940	15940	0
467	20241029	110800	719946420	15940	15930	15940	15930	22
468	20241029	110700	719595950	15900	15930	15930	15900	11
469	20241029	110600	719421020	15940	15940	15940	15940	50
470	20241029	110500	718624020	15940	15930	15940	15930	100
471	20241029	110400	717030100	15870	15880	15880	15870	13
472	20241029	110300	716823780	15870	15870	15870	15870	14
473	20241029	110200	716601600	15890	15890	15890	15890	100
474	20241029	110100	715012600	15890	15870	15890	15870	2
475	20241029	110000	714980840	15860	15860	15860	15860	18
476	20241029	105900	714695360	15860	15860	15860	15860	53
477	20241029	105800	713854780	15860	15860	15860	15860	115
478	20241029	105700	712030880	15860	15870	15870	15860	1455
479	20241029	105600	688948030	15870	15880	15890	15870	1630
480	20241029	105500	663063630	15890	15880	15890	15880	203
481	20241029	105400	659839970	15880	15880	15890	15880	43
482	20241029	105300	659157120	15880	15890	15890	15880	180
483	20241029	105200	656297130	15890	15890	15890	15890	52
484	20241029	105100	655470850	15890	15900	15900	15890	871
485	20241029	105000	641627660	15940	15940	15940	15940	5
486	20241029	104900	641547960	15940	15940	15940	15940	0
487	20241029	104800	641547960	15940	15940	15940	15890	151
488	20241029	104700	639144840	15940	15920	15940	15920	3
489	20241029	104600	639097040	15890	15920	15920	15890	373
490	20241029	104500	633169980	15890	15900	15900	15890	137
491	20241029	104400	630991810	15900	15900	15930	15900	316
492	20241029	104300	625967380	15900	15900	15900	15900	0
493	20241029	104200	625967380	15900	15920	15920	15900	244
494	20241029	104100	622086140	15940	15940	15940	15940	1
495	20241029	104000	622070200	15930	15930	15930	15930	251
496	20241029	103900	618071770	15920	15920	15920	15920	95
497	20241029	103800	616559370	15930	15920	15930	15920	13
498	20241029	103700	616352350	15920	15920	15920	15920	15
499	20241029	103600	616113550	15930	15910	15930	15910	450
500	20241029	103500	608949970	15910	15920	15920	15910	7
501	20241029	103400	608838590	15920	15940	15940	15920	88
502	20241029	103300	607437590	15920	15930	15930	15920	113
503	20241029	103200	605637510	15910	15910	15910	15910	0
504	20241029	103100	605637510	15910	15910	15910	15910	13
505	20241029	103000	605430680	15940	15920	15940	15920	61
506	20241029	102900	604459540	15920	15910	15920	15910	275
507	20241029	102800	600081830	15910	15910	15910	15910	1
508	20241029	102700	600065920	15900	15880	15910	15880	25
509	20241029	102600	599668690	15880	15870	15880	15870	16
510	20241029	102500	599414720	15870	15880	15880	15870	1510
511	20241029	102400	575439360	15910	15880	15910	15880	84
512	20241029	102300	574105380	15880	15890	15890	15880	30
513	20241029	102200	573628950	15890	15900	15900	15890	1695
514	20241029	102100	546688690	15900	15900	15910	15900	44
515	20241029	102000	545989080	15910	15910	15910	15910	10
516	20241029	101900	545829980	15910	15910	15910	15910	6
517	20241029	101800	545734520	15900	15900	15900	15900	97
518	20241029	101700	544192220	15920	15890	15920	15890	277
519	20241029	101600	539790610	15890	15890	15890	15890	32
520	20241029	101500	539282130	15900	15900	15900	15900	3
521	20241029	101400	539234430	15900	15920	15920	15900	57
522	20241029	101300	538328110	15910	15900	15910	15900	66
523	20241029	101200	537278170	15900	15890	15920	15890	107
524	20241029	101100	535577830	15890	15900	15900	15890	525
525	20241029	101000	527233700	15910	15910	15910	15910	0
526	20241029	100900	527233700	15910	15910	15910	15900	22
527	20241029	100800	526883800	15920	15920	15920	15920	4
528	20241029	100700	526820120	15890	15910	15920	15890	218
529	20241029	100600	523352590	15910	15910	15920	15910	199
530	20241029	100500	520185750	15910	15900	15910	15900	10
531	20241029	100400	520026720	15890	15900	15900	15890	2
532	20241029	100300	519994930	15900	15900	15900	15900	3
533	20241029	100200	519947230	15890	15890	15890	15890	17
534	20241029	100100	519677100	15910	15900	15910	15890	672
535	20241029	100000	508997590	15890	15890	15890	15890	173
536	20241029	095900	506248620	15890	15910	15910	15890	324
537	20241029	095800	501100170	15920	15920	15920	15920	3
538	20241029	095700	501052410	15920	15890	15920	15890	361
539	20241029	095600	495316070	15890	15890	15890	15890	325
540	20241029	095500	490151820	15900	15900	15900	15900	137
541	20241029	095400	487973520	15900	15900	15900	15890	54
542	20241029	095300	487115240	15900	15900	15900	15900	3
543	20241029	095200	487067540	15890	15890	15890	15890	117
544	20241029	095100	485208410	15900	15900	15900	15890	132
545	20241029	095000	483109650	15900	15900	15900	15900	407
546	20241029	094900	476638350	15900	15900	15900	15900	183
547	20241029	094800	473728650	15900	15930	15930	15900	914
548	20241029	094700	459186140	15920	15930	15930	15920	188
549	20241029	094600	456192480	15950	15970	15970	15950	65
550	20241029	094500	455155680	15970	15970	15970	15970	1
551	20241029	094400	455139710	15970	15930	15980	15930	110
552	20241029	094300	453386960	15970	15950	15970	15950	167
553	20241029	094200	450720910	15950	15970	15980	15950	1057
554	20241029	094100	433850090	15970	15960	15970	15960	33
555	20241029	094000	433323400	15900	15940	15940	15900	111
556	20241029	093900	431557660	15970	15980	15980	15940	216
557	20241029	093800	428111450	15980	15940	15980	15940	26
558	20241029	093700	427696310	15940	15920	15940	15920	146
559	20241029	093600	425370080	15930	15900	15930	15900	4
560	20241029	093500	425306390	15900	15880	15900	15880	22
561	20241029	093400	424956730	15880	15880	15880	15880	105
562	20241029	093300	423289330	15880	15900	15900	15880	361
563	20241029	093200	417556610	15880	15880	15880	15880	310
564	20241029	093100	412633810	15880	15910	15910	15870	2436
565	20241029	093000	373902160	15910	15920	15920	15910	167
566	20241029	092900	371244650	15920	15920	15920	15920	5
567	20241029	092800	371165050	15910	15910	15910	15910	507
568	20241029	092700	363098680	15910	15920	15920	15910	1284
569	20241029	092600	342662630	15930	15930	15930	15920	132
570	20241029	092500	340560780	15930	15930	15930	15920	114
571	20241029	092400	338745260	15930	15940	15940	15930	621
572	20241029	092300	328852400	15930	15950	15950	15930	181
573	20241029	092200	325967260	15950	15980	15980	15940	513
574	20241029	092100	317783330	15980	15980	15980	15950	360
575	20241029	092000	312035300	15980	15960	15980	15960	146
576	20241029	091900	309702780	15960	15920	15960	15920	186
577	20241029	091800	306740020	15920	15930	15980	15920	389
578	20241029	091700	300546160	15930	15940	15940	15920	854
579	20241029	091600	286941840	15940	15940	15940	15930	171
580	20241029	091500	284217610	15940	15940	15940	15940	1031
581	20241029	091400	267783470	15940	15940	15940	15930	489
582	20241029	091300	259991900	15930	15990	15990	15930	4557
583	20241029	091200	187292550	15990	16000	16000	15990	1135
584	20241029	091100	169141660	16000	16000	16000	15990	399
585	20241029	091000	162758000	16000	16020	16020	15990	445
586	20241029	090900	155631400	15990	16030	16040	15990	1502
587	20241029	090800	131587390	16140	16140	16140	16030	121
588	20241029	090700	129646720	16140	16140	16140	16020	202
589	20241029	090600	126409090	16140	16010	16140	16000	3186
590	20241029	090500	75227760	16060	16040	16060	16000	958
591	20241029	090400	59892830	16040	16070	16080	16010	987
592	20241029	090300	44056080	16070	16100	16100	16070	601
593	20241029	090200	34391500	16100	16090	16140	16090	229
594	20241029	090100	30706230	16090	16120	16160	16050	616
595	20241029	090000	20805040	16120	16180	16270	16120	1286