KissMeData/045100/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192900	461496850	16790	16790	16790	16790	123
3	20241022	192800	461496850	16790	16790	16790	16790	0
4	20241022	192700	461496850	16790	16790	16790	16790	0
5	20241022	192600	461496850	16790	16790	16790	16790	0
6	20241022	192500	461496850	16790	16790	16790	16790	0
7	20241022	192400	461496850	16790	16790	16790	16790	0
8	20241022	192300	461496850	16790	16790	16790	16790	0
9	20241022	192200	461496850	16790	16790	16790	16790	0
10	20241022	192100	461496850	16790	16790	16790	16790	0
11	20241022	192000	461496850	16790	16790	16790	16790	0
12	20241022	191900	461496850	16790	16790	16790	16790	0
13	20241022	191800	461496850	16790	16790	16790	16790	0
14	20241022	191700	461496850	16790	16790	16790	16790	0
15	20241022	191600	461496850	16790	16790	16790	16790	0
16	20241022	191500	461496850	16790	16790	16790	16790	0
17	20241022	191400	461496850	16790	16790	16790	16790	0
18	20241022	191300	461496850	16790	16790	16790	16790	0
19	20241022	191200	461496850	16790	16790	16790	16790	0
20	20241022	191100	461496850	16790	16790	16790	16790	0
21	20241022	191000	461496850	16790	16790	16790	16790	0
22	20241022	190900	461496850	16790	16790	16790	16790	0
23	20241022	190800	461496850	16790	16790	16790	16790	0
24	20241022	190700	461496850	16790	16790	16790	16790	0
25	20241022	190600	461496850	16790	16790	16790	16790	0
26	20241022	190500	461496850	16790	16790	16790	16790	0
27	20241022	190400	461496850	16790	16790	16790	16790	0
28	20241022	190300	461496850	16790	16790	16790	16790	0
29	20241022	190200	461496850	16790	16790	16790	16790	0
30	20241022	190100	461496850	16790	16790	16790	16790	0
31	20241022	190000	461496850	16790	16790	16790	16790	0
32	20241022	185900	461496850	16790	16790	16790	16790	123
33	20241022	185800	461496850	16790	16790	16790	16790	0
34	20241022	185700	461496850	16790	16790	16790	16790	0
35	20241022	185600	461496850	16790	16790	16790	16790	0
36	20241022	185500	461496850	16790	16790	16790	16790	0
37	20241022	185400	461496850	16790	16790	16790	16790	0
38	20241022	185300	461496850	16790	16790	16790	16790	0
39	20241022	185200	461496850	16790	16790	16790	16790	0
40	20241022	185100	461496850	16790	16790	16790	16790	0
41	20241022	185000	461496850	16790	16790	16790	16790	0
42	20241022	184900	461496850	16790	16790	16790	16790	0
43	20241022	184800	461496850	16790	16790	16790	16790	0
44	20241022	184700	461496850	16790	16790	16790	16790	0
45	20241022	184600	461496850	16790	16790	16790	16790	0
46	20241022	184500	461496850	16790	16790	16790	16790	0
47	20241022	184400	461496850	16790	16790	16790	16790	0
48	20241022	184300	461496850	16790	16790	16790	16790	0
49	20241022	184200	461496850	16790	16790	16790	16790	0
50	20241022	184100	461496850	16790	16790	16790	16790	0
51	20241022	184000	461496850	16790	16790	16790	16790	0
52	20241022	183900	461496850	16790	16790	16790	16790	0
53	20241022	183800	461496850	16790	16790	16790	16790	0
54	20241022	183700	461496850	16790	16790	16790	16790	0
55	20241022	183600	461496850	16790	16790	16790	16790	0
56	20241022	183500	461496850	16790	16790	16790	16790	0
57	20241022	183400	461496850	16790	16790	16790	16790	0
58	20241022	183300	461496850	16790	16790	16790	16790	0
59	20241022	183200	461496850	16790	16790	16790	16790	0
60	20241022	183100	461496850	16790	16790	16790	16790	0
61	20241022	183000	461496850	16790	16790	16790	16790	0
62	20241022	182900	461496850	16790	16790	16790	16790	123
63	20241022	182800	461496850	16790	16790	16790	16790	0
64	20241022	182700	461496850	16790	16790	16790	16790	0
65	20241022	182600	461496850	16790	16790	16790	16790	0
66	20241022	182500	461496850	16790	16790	16790	16790	0
67	20241022	182400	461496850	16790	16790	16790	16790	0
68	20241022	182300	461496850	16790	16790	16790	16790	0
69	20241022	182200	461496850	16790	16790	16790	16790	0
70	20241022	182100	461496850	16790	16790	16790	16790	0
71	20241022	182000	461496850	16790	16790	16790	16790	0
72	20241022	181900	461496850	16790	16790	16790	16790	0
73	20241022	181800	461496850	16790	16790	16790	16790	0
74	20241022	181700	461496850	16790	16790	16790	16790	0
75	20241022	181600	461496850	16790	16790	16790	16790	0
76	20241022	181500	461496850	16790	16790	16790	16790	0
77	20241022	181400	461496850	16790	16790	16790	16790	0
78	20241022	181300	461496850	16790	16790	16790	16790	0
79	20241022	181200	461496850	16790	16790	16790	16790	0
80	20241022	181100	461496850	16790	16790	16790	16790	0
81	20241022	181000	461496850	16790	16790	16790	16790	0
82	20241022	180900	461496850	16790	16790	16790	16790	0
83	20241022	180800	461496850	16790	16790	16790	16790	0
84	20241022	180700	461496850	16790	16790	16790	16790	0
85	20241022	180600	461496850	16790	16790	16790	16790	0
86	20241022	180500	461496850	16790	16790	16790	16790	0
87	20241022	180400	461496850	16790	16790	16790	16790	0
88	20241022	180300	461496850	16790	16790	16790	16790	0
89	20241022	180200	461496850	16790	16790	16790	16790	0
90	20241022	180100	461496850	16790	16790	16790	16790	0
91	20241022	180000	461496850	16790	16790	16790	16790	0
92	20241022	175900	461496850	16790	16790	16790	16790	123
93	20241022	175800	461496850	16790	16790	16790	16790	0
94	20241022	175700	461496850	16790	16790	16790	16790	0
95	20241022	175600	461496850	16790	16790	16790	16790	0
96	20241022	175500	461496850	16790	16790	16790	16790	0
97	20241022	175400	461496850	16790	16790	16790	16790	0
98	20241022	175300	461496850	16790	16790	16790	16790	0
99	20241022	175200	461496850	16790	16790	16790	16790	0
100	20241022	175100	461496850	16790	16790	16790	16790	0
101	20241022	175000	461496850	16790	16790	16790	16790	0
102	20241022	174900	461496850	16790	16790	16790	16790	0
103	20241022	174800	461496850	16790	16790	16790	16790	0
104	20241022	174700	461496850	16790	16790	16790	16790	0
105	20241022	174600	461496850	16790	16790	16790	16790	0
106	20241022	174500	461496850	16790	16790	16790	16790	0
107	20241022	174400	461496850	16790	16790	16790	16790	0
108	20241022	174300	461496850	16790	16790	16790	16790	0
109	20241022	174200	461496850	16790	16790	16790	16790	0
110	20241022	174100	461496850	16790	16790	16790	16790	0
111	20241022	174000	461496850	16790	16790	16790	16790	0
112	20241022	173900	461496850	16790	16790	16790	16790	0
113	20241022	173800	461496850	16790	16790	16790	16790	0
114	20241022	173700	461496850	16790	16790	16790	16790	0
115	20241022	173600	461496850	16790	16790	16790	16790	0
116	20241022	173500	461496850	16790	16790	16790	16790	0
117	20241022	173400	461496850	16790	16790	16790	16790	0
118	20241022	173300	461496850	16790	16790	16790	16790	0
119	20241022	173200	461496850	16790	16790	16790	16790	0
120	20241022	173100	461496850	16790	16790	16790	16790	0
121	20241022	173000	461496850	16790	16790	16790	16790	0
122	20241022	172900	461496850	16790	16790	16790	16790	123
123	20241022	172800	461496850	16790	16790	16790	16790	0
124	20241022	172700	461496850	16790	16790	16790	16790	0
125	20241022	172600	461496850	16790	16790	16790	16790	0
126	20241022	172500	461496850	16790	16790	16790	16790	0
127	20241022	172400	461496850	16790	16790	16790	16790	0
128	20241022	172300	461496850	16790	16790	16790	16790	0
129	20241022	172200	461496850	16790	16790	16790	16790	0
130	20241022	172100	461496850	16790	16790	16790	16790	0
131	20241022	172000	461496850	16790	16790	16790	16790	0
132	20241022	171900	461496850	16790	16790	16790	16790	0
133	20241022	171800	461496850	16790	16790	16790	16790	0
134	20241022	171700	461496850	16790	16790	16790	16790	0
135	20241022	171600	461496850	16790	16790	16790	16790	0
136	20241022	171500	461496850	16790	16790	16790	16790	0
137	20241022	171400	461496850	16790	16790	16790	16790	0
138	20241022	171300	461496850	16790	16790	16790	16790	0
139	20241022	171200	461496850	16790	16790	16790	16790	0
140	20241022	171100	461496850	16790	16790	16790	16790	0
141	20241022	171000	461496850	16790	16790	16790	16790	0
142	20241022	170900	461496850	16790	16790	16790	16790	0
143	20241022	170800	461496850	16790	16790	16790	16790	0
144	20241022	170700	461496850	16790	16790	16790	16790	0
145	20241022	170600	461496850	16790	16790	16790	16790	0
146	20241022	170500	461496850	16790	16790	16790	16790	0
147	20241022	170400	461496850	16790	16790	16790	16790	0
148	20241022	170300	461496850	16790	16790	16790	16790	0
149	20241022	170200	461496850	16790	16790	16790	16790	0
150	20241022	170100	461496850	16790	16790	16790	16790	0
151	20241022	170000	461496850	16790	16790	16790	16790	0
152	20241022	165900	461496850	16790	16790	16790	16790	123
153	20241022	165800	461496850	16790	16790	16790	16790	0
154	20241022	165700	461496850	16790	16790	16790	16790	0
155	20241022	165600	461496850	16790	16790	16790	16790	0
156	20241022	165500	461496850	16790	16790	16790	16790	0
157	20241022	165400	461496850	16790	16790	16790	16790	0
158	20241022	165300	461496850	16790	16790	16790	16790	0
159	20241022	165200	461496850	16790	16790	16790	16790	0
160	20241022	165100	461496850	16790	16790	16790	16790	0
161	20241022	165000	461496850	16790	16790	16790	16790	0
162	20241022	164900	461496850	16790	16790	16790	16790	0
163	20241022	164800	461496850	16790	16790	16790	16790	0
164	20241022	164700	461496850	16790	16790	16790	16790	0
165	20241022	164600	461496850	16790	16790	16790	16790	0
166	20241022	164500	461496850	16790	16790	16790	16790	0
167	20241022	164400	461496850	16790	16790	16790	16790	0
168	20241022	164300	461496850	16790	16790	16790	16790	0
169	20241022	164200	461496850	16790	16790	16790	16790	0
170	20241022	164100	461496850	16790	16790	16790	16790	0
171	20241022	164000	461496850	16790	16790	16790	16790	0
172	20241022	163900	461496850	16790	16790	16790	16790	0
173	20241022	163800	461496850	16790	16790	16790	16790	0
174	20241022	163700	461496850	16790	16790	16790	16790	0
175	20241022	163600	461496850	16790	16790	16790	16790	0
176	20241022	163500	461496850	16790	16790	16790	16790	0
177	20241022	163400	461496850	16790	16790	16790	16790	0
178	20241022	163300	461496850	16790	16790	16790	16790	0
179	20241022	163200	461496850	16790	16790	16790	16790	0
180	20241022	163100	461496850	16790	16790	16790	16790	0
181	20241022	163000	461496850	16790	16790	16790	16790	0
182	20241022	162900	461496850	16790	16790	16790	16790	123
183	20241022	162800	461496850	16790	16790	16790	16790	0
184	20241022	162700	461496850	16790	16790	16790	16790	0
185	20241022	162600	461496850	16790	16790	16790	16790	0
186	20241022	162500	461496850	16790	16790	16790	16790	0
187	20241022	162400	461496850	16790	16790	16790	16790	0
188	20241022	162300	461496850	16790	16790	16790	16790	0
189	20241022	162200	461496850	16790	16790	16790	16790	0
190	20241022	162100	461496850	16790	16790	16790	16790	0
191	20241022	162000	461496850	16790	16790	16790	16790	0
192	20241022	161900	461496850	16790	16790	16790	16790	0
193	20241022	161800	461496850	16790	16790	16790	16790	0
194	20241022	161700	461496850	16790	16790	16790	16790	0
195	20241022	161600	461496850	16790	16790	16790	16790	0
196	20241022	161500	461496850	16790	16790	16790	16790	0
197	20241022	161400	461496850	16790	16790	16790	16790	0
198	20241022	161300	461496850	16790	16790	16790	16790	0
199	20241022	161200	461496850	16790	16790	16790	16790	0
200	20241022	161100	461496850	16790	16790	16790	16790	0
201	20241022	161000	461496850	16790	16790	16790	16790	0
202	20241022	160900	461496850	16790	16790	16790	16790	0
203	20241022	160800	461496850	16790	16790	16790	16790	0
204	20241022	160700	461496850	16790	16790	16790	16790	0
205	20241022	160600	461496850	16790	16790	16790	16790	0
206	20241022	160500	461496850	16790	16790	16790	16790	0
207	20241022	160400	461496850	16790	16790	16790	16790	0
208	20241022	160300	461496850	16790	16790	16790	16790	0
209	20241022	160200	461496850	16790	16790	16790	16790	0
210	20241022	160100	461496850	16790	16790	16790	16790	0
211	20241022	160000	461496850	16790	16790	16790	16790	0
212	20241022	155900	461496850	16790	16790	16790	16790	123
213	20241022	155800	461496850	16790	16790	16790	16790	0
214	20241022	155700	461496850	16790	16790	16790	16790	0
215	20241022	155600	461496850	16790	16790	16790	16790	0
216	20241022	155500	461496850	16790	16790	16790	16790	0
217	20241022	155400	461496850	16790	16790	16790	16790	0
218	20241022	155300	461496850	16790	16790	16790	16790	0
219	20241022	155200	461496850	16790	16790	16790	16790	0
220	20241022	155100	461496850	16790	16790	16790	16790	0
221	20241022	155000	461496850	16790	16790	16790	16790	0
222	20241022	154900	461496850	16790	16790	16790	16790	0
223	20241022	154800	461496850	16790	16790	16790	16790	0
224	20241022	154700	461496850	16790	16790	16790	16790	0
225	20241022	154600	461496850	16790	16790	16790	16790	0
226	20241022	154500	461496850	16790	16790	16790	16790	0
227	20241022	154400	461496850	16790	16790	16790	16790	0
228	20241022	154300	461496850	16790	16790	16790	16790	0
229	20241022	154200	461496850	16790	16790	16790	16790	0
230	20241022	154100	461496850	16790	16790	16790	16790	0
231	20241022	154000	461496850	16790	16790	16790	16790	0
232	20241022	153900	461496850	16790	16790	16790	16790	0
233	20241022	153800	461496850	16790	16790	16790	16790	0
234	20241022	153700	461496850	16790	16790	16790	16790	0
235	20241022	153600	461496850	16790	16790	16790	16790	0
236	20241022	153500	461496850	16790	16790	16790	16790	0
237	20241022	153400	461496850	16790	16790	16790	16790	0
238	20241022	153300	461496850	16790	16790	16790	16790	0
239	20241022	153200	461496850	16790	16790	16790	16790	0
240	20241022	153100	461496850	16790	16790	16790	16790	0
241	20241022	153000	461496850	16790	16790	16790	16790	123
242	20241022	152900	459431680	16780	16780	16780	16780	0
243	20241022	152800	459431680	16780	16780	16780	16780	0
244	20241022	152700	459431680	16780	16780	16780	16780	0
245	20241022	152600	459431680	16780	16780	16780	16780	0
246	20241022	152500	459431680	16780	16780	16780	16780	0
247	20241022	152400	459431680	16780	16780	16780	16780	0
248	20241022	152300	459431680	16780	16780	16780	16780	0
249	20241022	152200	459431680	16780	16780	16780	16780	0
250	20241022	152100	459431680	16780	16780	16780	16780	0
251	20241022	152000	459431680	16780	16780	16780	16780	0
252	20241022	151900	459431680	16780	16780	16780	16780	1
253	20241022	151800	459414900	16780	16780	16780	16780	23
254	20241022	151700	459028960	16790	16790	16790	16790	3
255	20241022	151600	458978590	16790	16790	16790	16790	0
256	20241022	151500	458978590	16790	16790	16810	16790	82
257	20241022	151400	457601780	16780	16780	16780	16780	0
258	20241022	151300	457601780	16780	16780	16780	16780	509
259	20241022	151200	449060760	16780	16790	16790	16780	337
260	20241022	151100	443405510	16790	16800	16800	16790	500
261	20241022	151000	435010480	16800	16800	16800	16800	0
262	20241022	150900	435010480	16800	16800	16800	16800	0
263	20241022	150800	435010480	16800	16800	16820	16800	108
264	20241022	150700	433195920	16800	16800	16800	16800	10
265	20241022	150600	433027920	16800	16800	16800	16800	0
266	20241022	150500	433027920	16800	16820	16820	16800	51
267	20241022	150400	432171080	16820	16810	16820	16810	191
268	20241022	150300	428959470	16810	16810	16810	16810	31
269	20241022	150200	428438360	16800	16800	16800	16800	1
270	20241022	150100	428421560	16810	16810	16810	16810	8
271	20241022	150000	428287080	16790	16790	16790	16790	1
272	20241022	145900	428270290	16790	16800	16800	16790	500
273	20241022	145800	419873290	16810	16810	16810	16810	0
274	20241022	145700	419873290	16810	16810	16810	16810	5
275	20241022	145600	419789240	16800	16800	16800	16800	48
276	20241022	145500	418982840	16790	16790	16790	16790	5
277	20241022	145400	418898890	16790	16790	16790	16790	1
278	20241022	145300	418882100	16800	16800	16800	16800	0
279	20241022	145200	418882100	16800	16800	16800	16800	0
280	20241022	145100	418882100	16800	16800	16800	16800	0
281	20241022	145000	418882100	16800	16800	16800	16800	0
282	20241022	144900	418882100	16800	16800	16800	16800	0
283	20241022	144800	418882100	16800	16800	16800	16800	0
284	20241022	144700	418882100	16800	16800	16800	16800	50
285	20241022	144600	418042100	16800	16800	16800	16800	11
286	20241022	144500	417857300	16800	16800	16800	16800	110
287	20241022	144400	416009300	16800	16800	16800	16800	30
288	20241022	144300	415505300	16810	16810	16810	16810	0
289	20241022	144200	415505300	16810	16810	16810	16810	1
290	20241022	144100	415488490	16820	16820	16820	16820	0
291	20241022	144000	415488490	16820	16820	16820	16820	10
292	20241022	143900	415320290	16820	16810	16820	16810	150
293	20241022	143800	412797380	16810	16810	16810	16800	32
294	20241022	143700	412259470	16800	16800	16800	16800	0
295	20241022	143600	412259470	16800	16800	16800	16800	0
296	20241022	143500	412259470	16800	16800	16800	16800	0
297	20241022	143400	412259470	16800	16800	16800	16800	0
298	20241022	143300	412259470	16800	16800	16800	16800	0
299	20241022	143200	412259470	16800	16800	16800	16800	0
300	20241022	143100	412259470	16800	16800	16800	16800	0
301	20241022	143000	412259470	16800	16800	16800	16800	50
302	20241022	142900	411419470	16800	16800	16800	16800	21
303	20241022	142800	411066670	16790	16790	16790	16790	0
304	20241022	142700	411066670	16790	16790	16790	16790	19
305	20241022	142600	410747660	16790	16790	16790	16790	1
306	20241022	142500	410730870	16790	16790	16790	16790	0
307	20241022	142400	410730870	16790	16790	16790	16790	0
308	20241022	142300	410730870	16790	16790	16790	16790	0
309	20241022	142200	410730870	16790	16790	16790	16790	0
310	20241022	142100	410730870	16790	16790	16790	16790	0
311	20241022	142000	410730870	16790	16790	16790	16790	0
312	20241022	141900	410730870	16790	16790	16790	16790	0
313	20241022	141800	410730870	16790	16790	16790	16790	43
314	20241022	141700	410008900	16790	16800	16800	16790	23
315	20241022	141600	409622680	16800	16800	16800	16800	7
316	20241022	141500	409505080	16790	16790	16790	16790	1
317	20241022	141400	409488290	16800	16800	16800	16800	0
318	20241022	141300	409488290	16800	16800	16800	16800	0
319	20241022	141200	409488290	16800	16800	16800	16800	0
320	20241022	141100	409488290	16800	16800	16800	16800	0
321	20241022	141000	409488290	16800	16800	16800	16800	4
322	20241022	140900	409421090	16780	16790	16790	16780	69
323	20241022	140800	408263230	16780	16780	16780	16780	0
324	20241022	140700	408263230	16780	16790	16790	16780	600
325	20241022	140600	398194240	16800	16800	16800	16800	11
326	20241022	140500	398009440	16800	16800	16800	16800	0
327	20241022	140400	398009440	16800	16800	16800	16800	0
328	20241022	140300	398009440	16800	16800	16800	16800	0
329	20241022	140200	398009440	16800	16800	16800	16800	99
330	20241022	140100	396346240	16810	16810	16810	16810	32
331	20241022	140000	395808320	16810	16810	16810	16810	0
332	20241022	135900	395808320	16810	16810	16810	16810	0
333	20241022	135800	395808320	16810	16810	16810	16810	0
334	20241022	135700	395808320	16810	16810	16810	16810	10
335	20241022	135600	395640220	16820	16820	16820	16820	0
336	20241022	135500	395640220	16820	16820	16820	16820	2
337	20241022	135400	395606580	16830	16830	16830	16830	0
338	20241022	135300	395606580	16830	16830	16830	16830	0
339	20241022	135200	395606580	16830	16830	16830	16830	0
340	20241022	135100	395606580	16830	16830	16830	16830	4
341	20241022	135000	395539260	16830	16830	16830	16830	31
342	20241022	134900	395017530	16840	16840	16840	16840	0
343	20241022	134800	395017530	16840	16840	16840	16840	1
344	20241022	134700	395000690	16840	16840	16840	16840	0
345	20241022	134600	395000690	16840	16840	16840	16840	1
346	20241022	134500	394983850	16840	16840	16840	16840	0
347	20241022	134400	394983850	16840	16830	16840	16830	31
348	20241022	134300	394461820	16840	16840	16840	16840	0
349	20241022	134200	394461820	16840	16840	16840	16840	0
350	20241022	134100	394461820	16840	16840	16840	16840	1
351	20241022	134000	394444980	16830	16830	16830	16830	0
352	20241022	133900	394444980	16830	16830	16830	16830	0
353	20241022	133800	394444980	16830	16830	16830	16830	0
354	20241022	133700	394444980	16830	16830	16830	16830	0
355	20241022	133600	394444980	16830	16830	16830	16830	0
356	20241022	133500	394444980	16830	16830	16830	16830	2
357	20241022	133400	394411320	16830	16830	16830	16830	0
358	20241022	133300	394411320	16830	16830	16830	16830	0
359	20241022	133200	394411320	16830	16830	16830	16830	0
360	20241022	133100	394411320	16830	16830	16830	16830	0
361	20241022	133000	394411320	16830	16820	16830	16820	5
362	20241022	132900	394327210	16830	16790	16830	16790	40
363	20241022	132800	393654570	16790	16780	16790	16780	8
364	20241022	132700	393520290	16810	16780	16810	16780	536
365	20241022	132600	384515610	16770	16770	16770	16770	4
366	20241022	132500	384448530	16770	16770	16770	16770	7
367	20241022	132400	384331140	16770	16770	16770	16770	4
368	20241022	132300	384264060	16770	16770	16770	16770	7
369	20241022	132200	384146670	16790	16750	16790	16750	40
370	20241022	132100	383475270	16750	16750	16750	16750	4
371	20241022	132000	383408270	16750	16750	16750	16750	7
372	20241022	131900	383291020	16750	16750	16750	16750	8
373	20241022	131800	383157020	16770	16770	16770	16750	285
374	20241022	131700	378377610	16750	16770	16770	16730	327
375	20241022	131600	372894080	16770	16770	16770	16770	7
376	20241022	131500	372776690	16770	16770	16770	16770	1584
377	20241022	131400	346213010	16770	16730	16790	16730	224
378	20241022	131300	342461940	16730	16730	16730	16730	6
379	20241022	131200	342361560	16730	16730	16730	16730	5
380	20241022	131100	342277910	16730	16730	16740	16730	1267
381	20241022	131000	321068390	16730	16730	16730	16730	9
382	20241022	130900	320917820	16740	16730	16740	16730	11
383	20241022	130800	320733700	16730	16760	16760	16730	2751
384	20241022	130700	274665040	16760	16760	16760	16760	37
385	20241022	130600	274044920	16760	16760	16760	16760	3
386	20241022	130500	273994640	16770	16770	16770	16770	11
387	20241022	130400	273810170	16760	16760	16760	16760	8
388	20241022	130300	273676090	16750	16750	16750	16750	0
389	20241022	130200	273676090	16750	16750	16750	16750	0
390	20241022	130100	273676090	16750	16750	16750	16750	11
391	20241022	130000	273491840	16750	16750	16750	16750	0
392	20241022	125900	273491840	16750	16750	16750	16750	1
393	20241022	125800	273475090	16750	16750	16750	16750	0
394	20241022	125700	273475090	16750	16750	16750	16750	0
395	20241022	125600	273475090	16750	16750	16750	16750	0
396	20241022	125500	273475090	16750	16750	16750	16750	0
397	20241022	125400	273475090	16750	16760	16760	16750	30
398	20241022	125300	272972470	16770	16770	16770	16770	0
399	20241022	125200	272972470	16770	16770	16770	16770	0
400	20241022	125100	272972470	16770	16770	16770	16770	0
401	20241022	125000	272972470	16770	16770	16770	16770	0
402	20241022	124900	272972470	16770	16770	16770	16770	3
403	20241022	124800	272922160	16780	16780	16780	16780	0
404	20241022	124700	272922160	16780	16780	16780	16780	19
405	20241022	124600	272603340	16770	16770	16770	16770	20
406	20241022	124500	272267940	16770	16770	16770	16770	0
407	20241022	124400	272267940	16770	16770	16770	16770	0
408	20241022	124300	272267940	16770	16770	16770	16770	178
409	20241022	124200	269282880	16770	16770	16770	16770	0
410	20241022	124100	269282880	16770	16770	16770	16770	5
411	20241022	124000	269199030	16770	16770	16770	16770	0
412	20241022	123900	269199030	16770	16770	16770	16770	0
413	20241022	123800	269199030	16770	16740	16770	16740	23
414	20241022	123700	268813690	16740	16730	16740	16730	148
415	20241022	123600	266336180	16740	16740	16740	16740	0
416	20241022	123500	266336180	16740	16740	16740	16740	0
417	20241022	123400	266336180	16740	16740	16740	16740	185
418	20241022	123300	263239280	16740	16740	16740	16740	0
419	20241022	123200	263239280	16740	16740	16740	16740	1
420	20241022	123100	263222540	16750	16750	16750	16750	0
421	20241022	123000	263222540	16750	16750	16750	16750	0
422	20241022	122900	263222540	16750	16750	16750	16750	2
423	20241022	122800	263189040	16750	16750	16750	16750	0
424	20241022	122700	263189040	16750	16750	16750	16750	0
425	20241022	122600	263189040	16750	16750	16750	16750	0
426	20241022	122500	263189040	16750	16750	16750	16750	0
427	20241022	122400	263189040	16750	16750	16750	16750	0
428	20241022	122300	263189040	16750	16750	16750	16750	0
429	20241022	122200	263189040	16750	16750	16750	16750	1
430	20241022	122100	263172290	16760	16760	16760	16760	0
431	20241022	122000	263172290	16760	16760	16760	16760	2
432	20241022	121900	263138770	16770	16770	16770	16770	0
433	20241022	121800	263138770	16770	16770	16770	16770	0
434	20241022	121700	263138770	16770	16770	16770	16770	0
435	20241022	121600	263138770	16770	16770	16770	16770	0
436	20241022	121500	263138770	16770	16770	16770	16770	2
437	20241022	121400	263105230	16780	16780	16780	16780	0
438	20241022	121300	263105230	16780	16780	16780	16780	2
439	20241022	121200	263071670	16780	16780	16780	16780	60
440	20241022	121100	262064870	16780	16780	16780	16780	0
441	20241022	121000	262064870	16780	16780	16780	16780	0
442	20241022	120900	262064870	16780	16780	16780	16780	0
443	20241022	120800	262064870	16780	16780	16780	16780	0
444	20241022	120700	262064870	16780	16780	16780	16780	6
445	20241022	120600	261964190	16800	16800	16800	16800	0
446	20241022	120500	261964190	16800	16780	16800	16780	164
447	20241022	120400	259209030	16780	16720	16780	16720	908
448	20241022	120300	244002160	16700	16700	16700	16700	80
449	20241022	120200	242666160	16690	16690	16690	16690	0
450	20241022	120100	242666160	16690	16680	16690	16680	256
451	20241022	120000	238395160	16680	16680	16680	16680	0
452	20241022	115900	238395160	16680	16680	16680	16680	0
453	20241022	115800	238395160	16680	16680	16680	16680	1
454	20241022	115700	238378480	16670	16670	16670	16670	0
455	20241022	115600	238378480	16670	16670	16670	16670	2
456	20241022	115500	238345140	16660	16660	16660	16660	0
457	20241022	115400	238345140	16660	16660	16660	16660	0
458	20241022	115300	238345140	16660	16660	16660	16660	0
459	20241022	115200	238345140	16660	16660	16660	16660	0
460	20241022	115100	238345140	16660	16660	16660	16660	0
461	20241022	115000	238345140	16660	16660	16660	16660	0
462	20241022	114900	238345140	16660	16660	16660	16660	0
463	20241022	114800	238345140	16660	16660	16660	16660	0
464	20241022	114700	238345140	16660	16660	16660	16660	0
465	20241022	114600	238345140	16660	16660	16660	16660	0
466	20241022	114500	238345140	16660	16660	16660	16660	0
467	20241022	114400	238345140	16660	16680	16680	16660	400
468	20241022	114300	231678860	16700	16700	16700	16700	0
469	20241022	114200	231678860	16700	16700	16700	16700	7
470	20241022	114100	231561960	16700	16700	16700	16700	9
471	20241022	114000	231411660	16690	16690	16690	16690	33
472	20241022	113900	230860890	16680	16680	16680	16680	1
473	20241022	113800	230844210	16690	16690	16690	16690	0
474	20241022	113700	230844210	16690	16690	16690	16690	0
475	20241022	113600	230844210	16690	16690	16690	16690	0
476	20241022	113500	230844210	16690	16680	16690	16680	2
477	20241022	113400	230810840	16670	16670	16670	16670	0
478	20241022	113300	230810840	16670	16670	16670	16670	0
479	20241022	113200	230810840	16670	16670	16670	16670	0
480	20241022	113100	230810840	16670	16680	16680	16670	32
481	20241022	113000	230277250	16690	16690	16690	16690	1
482	20241022	112900	230260560	16680	16680	16680	16670	9
483	20241022	112800	230110450	16680	16680	16680	16680	30
484	20241022	112700	229610050	16670	16680	16680	16670	238
485	20241022	112600	225642460	16690	16690	16690	16690	57
486	20241022	112500	224691130	16700	16700	16700	16700	7
487	20241022	112400	224574230	16710	16710	16710	16710	0
488	20241022	112300	224574230	16710	16710	16710	16710	0
489	20241022	112200	224574230	16710	16710	16710	16710	32
490	20241022	112100	224039510	16720	16700	16720	16700	4
491	20241022	112000	223972650	16690	16690	16690	16680	92
492	20241022	111900	222437370	16690	16700	16700	16690	229
493	20241022	111800	218614670	16700	16700	16700	16700	0
494	20241022	111700	218614670	16700	16700	16700	16700	0
495	20241022	111600	218614670	16700	16700	16700	16700	51
496	20241022	111500	217762970	16700	16700	16700	16700	0
497	20241022	111400	217762970	16700	16700	16700	16700	0
498	20241022	111300	217762970	16700	16700	16700	16700	0
499	20241022	111200	217762970	16700	16720	16720	16700	67
500	20241022	111100	216643510	16730	16730	16730	16730	7
501	20241022	111000	216526400	16730	16730	16730	16730	20
502	20241022	110900	216191800	16730	16730	16730	16730	5
503	20241022	110800	216108150	16730	16730	16730	16730	0
504	20241022	110700	216108150	16730	16730	16730	16730	0
505	20241022	110600	216108150	16730	16730	16730	16730	0
506	20241022	110500	216108150	16730	16730	16730	16730	0
507	20241022	110400	216108150	16730	16730	16730	16730	0
508	20241022	110300	216108150	16730	16730	16730	16730	1
509	20241022	110200	216091420	16730	16730	16730	16730	0
510	20241022	110100	216091420	16730	16730	16730	16730	0
511	20241022	110000	216091420	16730	16730	16730	16730	0
512	20241022	105900	216091420	16730	16730	16730	16730	0
513	20241022	105800	216091420	16730	16710	16730	16710	8
514	20241022	105700	215957720	16710	16710	16710	16710	2
515	20241022	105600	215924300	16700	16700	16700	16700	0
516	20241022	105500	215924300	16700	16700	16700	16700	0
517	20241022	105400	215924300	16700	16700	16700	16700	0
518	20241022	105300	215924300	16700	16700	16700	16700	56
519	20241022	105200	214989100	16690	16690	16690	16690	0
520	20241022	105100	214989100	16690	16690	16690	16690	1
521	20241022	105000	214972410	16690	16690	16690	16690	3
522	20241022	104900	214922340	16690	16690	16690	16690	0
523	20241022	104800	214922340	16690	16700	16700	16690	16
524	20241022	104700	214655290	16690	16690	16690	16690	0
525	20241022	104600	214655290	16690	16690	16690	16690	25
526	20241022	104500	214238040	16690	16690	16690	16690	0
527	20241022	104400	214238040	16690	16690	16690	16690	0
528	20241022	104300	214238040	16690	16690	16690	16690	0
529	20241022	104200	214238040	16690	16690	16690	16690	0
530	20241022	104100	214238040	16690	16690	16690	16690	0
531	20241022	104000	214238040	16690	16670	16690	16670	2
532	20241022	103900	214204680	16680	16680	16680	16680	0
533	20241022	103800	214204680	16680	16680	16680	16680	0
534	20241022	103700	214204680	16680	16680	16680	16680	1
535	20241022	103600	214188000	16670	16670	16670	16670	1
536	20241022	103500	214171330	16660	16660	16660	16660	0
537	20241022	103400	214171330	16660	16660	16660	16660	1
538	20241022	103300	214154670	16700	16700	16700	16700	0
539	20241022	103200	214154670	16700	16680	16700	16680	18
540	20241022	103100	213854190	16680	16680	16680	16680	1
541	20241022	103000	213837510	16680	16680	16680	16680	2
542	20241022	102900	213804150	16680	16680	16680	16680	2
543	20241022	102800	213770790	16660	16660	16660	16660	0
544	20241022	102700	213770790	16660	16660	16660	16660	0
545	20241022	102600	213770790	16660	16650	16660	16650	61
546	20241022	102500	212755130	16630	16630	16630	16630	0
547	20241022	102400	212755130	16630	16650	16650	16630	8
548	20241022	102300	212621990	16630	16640	16640	16630	106
549	20241022	102200	210858170	16630	16620	16630	16620	10
550	20241022	102100	210691960	16650	16650	16650	16650	0
551	20241022	102000	210691960	16650	16650	16650	16610	410
552	20241022	101900	203881460	16650	16620	16650	16610	110
553	20241022	101800	202053650	16610	16610	16610	16610	0
554	20241022	101700	202053650	16610	16610	16610	16610	5
555	20241022	101600	201970600	16680	16610	16680	16610	27
556	20241022	101500	201521580	16650	16650	16650	16650	0
557	20241022	101400	201521580	16650	16650	16650	16650	20
558	20241022	101300	201188580	16650	16670	16670	16650	527
559	20241022	101200	192413730	16670	16700	16700	16610	779
560	20241022	101100	179446810	16700	16730	16730	16700	745
561	20241022	101000	167001780	16730	16740	16740	16730	7
562	20241022	100900	166884640	16740	16740	16740	16740	2
563	20241022	100800	166851160	16750	16750	16750	16750	0
564	20241022	100700	166851160	16750	16750	16750	16750	0
565	20241022	100600	166851160	16750	16740	16750	16740	11
566	20241022	100500	166666920	16750	16750	16750	16750	0
567	20241022	100400	166666920	16750	16750	16750	16750	0
568	20241022	100300	166666920	16750	16750	16750	16750	1
569	20241022	100200	166650170	16750	16750	16750	16750	0
570	20241022	100100	166650170	16750	16750	16750	16750	575
571	20241022	100000	157018920	16750	16740	16750	16740	974
572	20241022	095900	140704570	16750	16750	16750	16750	1000
573	20241022	095800	123954570	16750	16750	16750	16750	379
574	20241022	095700	117606320	16750	16770	16770	16750	400
575	20241022	095600	110905920	16750	16770	16770	16750	350
576	20241022	095500	105038300	16790	16800	16810	16780	1754
577	20241022	095400	75582560	16810	16820	16820	16810	305
578	20241022	095300	70454310	16810	16830	16830	16810	364
579	20241022	095200	64331570	16830	16830	16830	16830	0
580	20241022	095100	64331570	16830	16830	16830	16830	1
581	20241022	095000	64314740	16830	16830	16830	16830	1
582	20241022	094900	64297910	16830	16830	16830	16830	0
583	20241022	094800	64297910	16830	16830	16830	16830	1
584	20241022	094700	64281080	16820	16830	16830	16820	530
585	20241022	094600	55362330	16830	16840	16840	16830	150
586	20241022	094500	52837280	16840	16840	16840	16840	102
587	20241022	094400	51119600	16840	16850	16850	16840	320
588	20241022	094300	45727900	16860	16870	16870	16860	341
589	20241022	094200	39976010	16870	16890	16890	16870	60
590	20241022	094100	38963500	16910	16910	16910	16910	10
591	20241022	094000	38794400	16900	16900	16900	16900	0
592	20241022	093900	38794400	16900	16900	16900	16900	0
593	20241022	093800	38794400	16900	16870	16900	16870	2
594	20241022	093700	38760630	16870	16870	16870	16870	897
595	20241022	093600	23628240	16870	16900	16900	16870	305
596	20241022	093500	18479390	16900	16890	16900	16890	32
597	20241022	093400	17938900	16890	16890	16890	16890	1
598	20241022	093300	17922010	16900	16900	16900	16900	26
599	20241022	093200	17482610	16910	16910	16910	16910	174
600	20241022	093100	14540270	16920	16920	16920	16920	12
601	20241022	093000	14337230	16920	16920	16920	16920	0
602	20241022	092900	14337230	16920	16920	16920	16920	0
603	20241022	092800	14337230	16920	16920	16920	16920	0
604	20241022	092700	14337230	16920	16910	16920	16910	2
605	20241022	092600	14303400	16910	16910	16910	16910	0
606	20241022	092500	14303400	16910	16920	16920	16910	223
607	20241022	092400	10530290	16930	16930	16930	16930	0
608	20241022	092300	10530290	16930	16930	16930	16930	0
609	20241022	092200	10530290	16930	16930	16930	16930	6
610	20241022	092100	10428710	16950	16930	16950	16930	9
611	20241022	092000	10276320	16960	16960	16960	16960	0
612	20241022	091900	10276320	16960	16970	16970	16960	2
613	20241022	091800	10242390	16960	16960	16960	16960	0
614	20241022	091700	10242390	16960	16960	16960	16960	0
615	20241022	091600	10242390	16960	16960	16960	16960	17
616	20241022	091500	9954070	16960	16930	16960	16930	11
617	20241022	091400	9767550	16940	16940	16940	16940	0
618	20241022	091300	9767550	16940	16940	16940	16940	0
619	20241022	091200	9767550	16940	16950	16970	16920	224
620	20241022	091100	5972790	16950	16970	16970	16950	96
621	20241022	091000	4344180	16970	16970	16970	16970	0
622	20241022	090900	4344180	16970	16970	16970	16970	0
623	20241022	090800	4344180	16970	16970	16970	16970	0
624	20241022	090700	4344180	16970	16970	16970	16970	0
625	20241022	090600	4344180	16970	16970	16970	16970	0
626	20241022	090500	4344180	16970	16970	16970	16970	0
627	20241022	090400	4344180	16970	16960	16970	16960	15
628	20241022	090300	4089770	16970	16970	16970	16970	0
629	20241022	090200	4089770	16970	16970	16970	16970	0
630	20241022	090100	4089770	16970	16970	16970	16970	87
631	20241022	090000	2613380	16970	16970	16970	16970	154