KissMeData/060370/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	194100	1285103980	16810	16810	16810	16810	1586
3	20241021	194000	1285103980	16810	16810	16810	16810	0
4	20241021	193900	1285103980	16810	16810	16810	16810	0
5	20241021	193800	1285103980	16810	16810	16810	16810	0
6	20241021	193700	1285103980	16810	16810	16810	16810	0
7	20241021	193600	1285103980	16810	16810	16810	16810	0
8	20241021	193500	1285103980	16810	16810	16810	16810	0
9	20241021	193400	1285103980	16810	16810	16810	16810	0
10	20241021	193300	1285103980	16810	16810	16810	16810	0
11	20241021	193200	1285103980	16810	16810	16810	16810	0
12	20241021	193100	1285103980	16810	16810	16810	16810	0
13	20241021	193000	1285103980	16810	16810	16810	16810	0
14	20241021	192900	1285103980	16810	16810	16810	16810	0
15	20241021	192800	1285103980	16810	16810	16810	16810	0
16	20241021	192700	1285103980	16810	16810	16810	16810	0
17	20241021	192600	1285103980	16810	16810	16810	16810	0
18	20241021	192500	1285103980	16810	16810	16810	16810	0
19	20241021	192400	1285103980	16810	16810	16810	16810	0
20	20241021	192300	1285103980	16810	16810	16810	16810	0
21	20241021	192200	1285103980	16810	16810	16810	16810	0
22	20241021	192100	1285103980	16810	16810	16810	16810	0
23	20241021	192000	1285103980	16810	16810	16810	16810	0
24	20241021	191900	1285103980	16810	16810	16810	16810	0
25	20241021	191800	1285103980	16810	16810	16810	16810	0
26	20241021	191700	1285103980	16810	16810	16810	16810	0
27	20241021	191600	1285103980	16810	16810	16810	16810	0
28	20241021	191500	1285103980	16810	16810	16810	16810	0
29	20241021	191400	1285103980	16810	16810	16810	16810	0
30	20241021	191300	1285103980	16810	16810	16810	16810	0
31	20241021	191200	1285103980	16810	16810	16810	16810	0
32	20241021	191100	1285103980	16810	16810	16810	16810	1586
33	20241021	191000	1285103980	16810	16810	16810	16810	0
34	20241021	190900	1285103980	16810	16810	16810	16810	0
35	20241021	190800	1285103980	16810	16810	16810	16810	0
36	20241021	190700	1285103980	16810	16810	16810	16810	0
37	20241021	190600	1285103980	16810	16810	16810	16810	0
38	20241021	190500	1285103980	16810	16810	16810	16810	0
39	20241021	190400	1285103980	16810	16810	16810	16810	0
40	20241021	190300	1285103980	16810	16810	16810	16810	0
41	20241021	190200	1285103980	16810	16810	16810	16810	0
42	20241021	190100	1285103980	16810	16810	16810	16810	0
43	20241021	190000	1285103980	16810	16810	16810	16810	0
44	20241021	185900	1285103980	16810	16810	16810	16810	0
45	20241021	185800	1285103980	16810	16810	16810	16810	0
46	20241021	185700	1285103980	16810	16810	16810	16810	0
47	20241021	185600	1285103980	16810	16810	16810	16810	0
48	20241021	185500	1285103980	16810	16810	16810	16810	0
49	20241021	185400	1285103980	16810	16810	16810	16810	0
50	20241021	185300	1285103980	16810	16810	16810	16810	0
51	20241021	185200	1285103980	16810	16810	16810	16810	0
52	20241021	185100	1285103980	16810	16810	16810	16810	0
53	20241021	185000	1285103980	16810	16810	16810	16810	0
54	20241021	184900	1285103980	16810	16810	16810	16810	0
55	20241021	184800	1285103980	16810	16810	16810	16810	0
56	20241021	184700	1285103980	16810	16810	16810	16810	0
57	20241021	184600	1285103980	16810	16810	16810	16810	0
58	20241021	184500	1285103980	16810	16810	16810	16810	0
59	20241021	184400	1285103980	16810	16810	16810	16810	0
60	20241021	184300	1285103980	16810	16810	16810	16810	0
61	20241021	184200	1285103980	16810	16810	16810	16810	0
62	20241021	184100	1285103980	16810	16810	16810	16810	1586
63	20241021	184000	1285103980	16810	16810	16810	16810	0
64	20241021	183900	1285103980	16810	16810	16810	16810	0
65	20241021	183800	1285103980	16810	16810	16810	16810	0
66	20241021	183700	1285103980	16810	16810	16810	16810	0
67	20241021	183600	1285103980	16810	16810	16810	16810	0
68	20241021	183500	1285103980	16810	16810	16810	16810	0
69	20241021	183400	1285103980	16810	16810	16810	16810	0
70	20241021	183300	1285103980	16810	16810	16810	16810	0
71	20241021	183200	1285103980	16810	16810	16810	16810	0
72	20241021	183100	1285103980	16810	16810	16810	16810	0
73	20241021	183000	1285103980	16810	16810	16810	16810	0
74	20241021	182900	1285103980	16810	16810	16810	16810	0
75	20241021	182800	1285103980	16810	16810	16810	16810	0
76	20241021	182700	1285103980	16810	16810	16810	16810	0
77	20241021	182600	1285103980	16810	16810	16810	16810	0
78	20241021	182500	1285103980	16810	16810	16810	16810	0
79	20241021	182400	1285103980	16810	16810	16810	16810	0
80	20241021	182300	1285103980	16810	16810	16810	16810	0
81	20241021	182200	1285103980	16810	16810	16810	16810	0
82	20241021	182100	1285103980	16810	16810	16810	16810	0
83	20241021	182000	1285103980	16810	16810	16810	16810	0
84	20241021	181900	1285103980	16810	16810	16810	16810	0
85	20241021	181800	1285103980	16810	16810	16810	16810	0
86	20241021	181700	1285103980	16810	16810	16810	16810	0
87	20241021	181600	1285103980	16810	16810	16810	16810	0
88	20241021	181500	1285103980	16810	16810	16810	16810	0
89	20241021	181400	1285103980	16810	16810	16810	16810	0
90	20241021	181300	1285103980	16810	16810	16810	16810	0
91	20241021	181200	1285103980	16810	16810	16810	16810	0
92	20241021	181100	1285103980	16810	16810	16810	16810	1586
93	20241021	181000	1285103980	16810	16810	16810	16810	0
94	20241021	180900	1285103980	16810	16810	16810	16810	0
95	20241021	180800	1285103980	16810	16810	16810	16810	0
96	20241021	180700	1285103980	16810	16810	16810	16810	0
97	20241021	180600	1285103980	16810	16810	16810	16810	0
98	20241021	180500	1285103980	16810	16810	16810	16810	0
99	20241021	180400	1285103980	16810	16810	16810	16810	0
100	20241021	180300	1285103980	16810	16810	16810	16810	0
101	20241021	180200	1285103980	16810	16810	16810	16810	0
102	20241021	180100	1285103980	16810	16810	16810	16810	0
103	20241021	180000	1285103980	16810	16810	16810	16810	0
104	20241021	175900	1285103980	16810	16810	16810	16810	0
105	20241021	175800	1285103980	16810	16810	16810	16810	0
106	20241021	175700	1285103980	16810	16810	16810	16810	0
107	20241021	175600	1285103980	16810	16810	16810	16810	0
108	20241021	175500	1285103980	16810	16810	16810	16810	0
109	20241021	175400	1285103980	16810	16810	16810	16810	0
110	20241021	175300	1285103980	16810	16810	16810	16810	0
111	20241021	175200	1285103980	16810	16810	16810	16810	0
112	20241021	175100	1285103980	16810	16810	16810	16810	0
113	20241021	175000	1285103980	16810	16810	16810	16810	0
114	20241021	174900	1285103980	16810	16810	16810	16810	0
115	20241021	174800	1285103980	16810	16810	16810	16810	0
116	20241021	174700	1285103980	16810	16810	16810	16810	0
117	20241021	174600	1285103980	16810	16810	16810	16810	0
118	20241021	174500	1285103980	16810	16810	16810	16810	0
119	20241021	174400	1285103980	16810	16810	16810	16810	0
120	20241021	174300	1285103980	16810	16810	16810	16810	0
121	20241021	174200	1285103980	16810	16810	16810	16810	0
122	20241021	174100	1285103980	16810	16810	16810	16810	1586
123	20241021	174000	1285103980	16810	16810	16810	16810	0
124	20241021	173900	1285103980	16810	16810	16810	16810	0
125	20241021	173800	1285103980	16810	16810	16810	16810	0
126	20241021	173700	1285103980	16810	16810	16810	16810	0
127	20241021	173600	1285103980	16810	16810	16810	16810	0
128	20241021	173500	1285103980	16810	16810	16810	16810	0
129	20241021	173400	1285103980	16810	16810	16810	16810	0
130	20241021	173300	1285103980	16810	16810	16810	16810	0
131	20241021	173200	1285103980	16810	16810	16810	16810	0
132	20241021	173100	1285103980	16810	16810	16810	16810	0
133	20241021	173000	1285103980	16810	16810	16810	16810	0
134	20241021	172900	1285103980	16810	16810	16810	16810	0
135	20241021	172800	1285103980	16810	16810	16810	16810	0
136	20241021	172700	1285103980	16810	16810	16810	16810	0
137	20241021	172600	1285103980	16810	16810	16810	16810	0
138	20241021	172500	1285103980	16810	16810	16810	16810	0
139	20241021	172400	1285103980	16810	16810	16810	16810	0
140	20241021	172300	1285103980	16810	16810	16810	16810	0
141	20241021	172200	1285103980	16810	16810	16810	16810	0
142	20241021	172100	1285103980	16810	16810	16810	16810	0
143	20241021	172000	1285103980	16810	16810	16810	16810	0
144	20241021	171900	1285103980	16810	16810	16810	16810	0
145	20241021	171800	1285103980	16810	16810	16810	16810	0
146	20241021	171700	1285103980	16810	16810	16810	16810	0
147	20241021	171600	1285103980	16810	16810	16810	16810	0
148	20241021	171500	1285103980	16810	16810	16810	16810	0
149	20241021	171400	1285103980	16810	16810	16810	16810	0
150	20241021	171300	1285103980	16810	16810	16810	16810	0
151	20241021	171200	1285103980	16810	16810	16810	16810	0
152	20241021	171100	1285103980	16810	16810	16810	16810	1586
153	20241021	171000	1285103980	16810	16810	16810	16810	0
154	20241021	170900	1285103980	16810	16810	16810	16810	0
155	20241021	170800	1285103980	16810	16810	16810	16810	0
156	20241021	170700	1285103980	16810	16810	16810	16810	0
157	20241021	170600	1285103980	16810	16810	16810	16810	0
158	20241021	170500	1285103980	16810	16810	16810	16810	0
159	20241021	170400	1285103980	16810	16810	16810	16810	0
160	20241021	170300	1285103980	16810	16810	16810	16810	0
161	20241021	170200	1285103980	16810	16810	16810	16810	0
162	20241021	170100	1285103980	16810	16810	16810	16810	0
163	20241021	170000	1285103980	16810	16810	16810	16810	0
164	20241021	165900	1285103980	16810	16810	16810	16810	0
165	20241021	165800	1285103980	16810	16810	16810	16810	0
166	20241021	165700	1285103980	16810	16810	16810	16810	0
167	20241021	165600	1285103980	16810	16810	16810	16810	0
168	20241021	165500	1285103980	16810	16810	16810	16810	0
169	20241021	165400	1285103980	16810	16810	16810	16810	0
170	20241021	165300	1285103980	16810	16810	16810	16810	0
171	20241021	165200	1285103980	16810	16810	16810	16810	0
172	20241021	165100	1285103980	16810	16810	16810	16810	0
173	20241021	165000	1285103980	16810	16810	16810	16810	0
174	20241021	164900	1285103980	16810	16810	16810	16810	0
175	20241021	164800	1285103980	16810	16810	16810	16810	0
176	20241021	164700	1285103980	16810	16810	16810	16810	0
177	20241021	164600	1285103980	16810	16810	16810	16810	0
178	20241021	164500	1285103980	16810	16810	16810	16810	0
179	20241021	164400	1285103980	16810	16810	16810	16810	0
180	20241021	164300	1285103980	16810	16810	16810	16810	0
181	20241021	164200	1285103980	16810	16810	16810	16810	0
182	20241021	164100	1285103980	16810	16810	16810	16810	1586
183	20241021	164000	1285103980	16810	16810	16810	16810	0
184	20241021	163900	1285103980	16810	16810	16810	16810	0
185	20241021	163800	1285103980	16810	16810	16810	16810	0
186	20241021	163700	1285103980	16810	16810	16810	16810	0
187	20241021	163600	1285103980	16810	16810	16810	16810	0
188	20241021	163500	1285103980	16810	16810	16810	16810	0
189	20241021	163400	1285103980	16810	16810	16810	16810	0
190	20241021	163300	1285103980	16810	16810	16810	16810	0
191	20241021	163200	1285103980	16810	16810	16810	16810	0
192	20241021	163100	1285103980	16810	16810	16810	16810	0
193	20241021	163000	1285103980	16810	16810	16810	16810	0
194	20241021	162900	1285103980	16810	16810	16810	16810	0
195	20241021	162800	1285103980	16810	16810	16810	16810	0
196	20241021	162700	1285103980	16810	16810	16810	16810	0
197	20241021	162600	1285103980	16810	16810	16810	16810	0
198	20241021	162500	1285103980	16810	16810	16810	16810	0
199	20241021	162400	1285103980	16810	16810	16810	16810	0
200	20241021	162300	1285103980	16810	16810	16810	16810	0
201	20241021	162200	1285103980	16810	16810	16810	16810	0
202	20241021	162100	1285103980	16810	16810	16810	16810	0
203	20241021	162000	1285103980	16810	16810	16810	16810	0
204	20241021	161900	1285103980	16810	16810	16810	16810	0
205	20241021	161800	1285103980	16810	16810	16810	16810	0
206	20241021	161700	1285103980	16810	16810	16810	16810	0
207	20241021	161600	1285103980	16810	16810	16810	16810	0
208	20241021	161500	1285103980	16810	16810	16810	16810	0
209	20241021	161400	1285103980	16810	16810	16810	16810	0
210	20241021	161300	1285103980	16810	16810	16810	16810	0
211	20241021	161200	1285103980	16810	16810	16810	16810	0
212	20241021	161100	1285103980	16810	16810	16810	16810	1586
213	20241021	161000	1285103980	16810	16810	16810	16810	0
214	20241021	160900	1285103980	16810	16810	16810	16810	0
215	20241021	160800	1285103980	16810	16810	16810	16810	0
216	20241021	160700	1285103980	16810	16810	16810	16810	0
217	20241021	160600	1285103980	16810	16810	16810	16810	0
218	20241021	160500	1285103980	16810	16810	16810	16810	0
219	20241021	160400	1285103980	16810	16810	16810	16810	0
220	20241021	160300	1285103980	16810	16810	16810	16810	0
221	20241021	160200	1285103980	16810	16810	16810	16810	0
222	20241021	160100	1285103980	16810	16810	16810	16810	0
223	20241021	160000	1285103980	16810	16810	16810	16810	0
224	20241021	155900	1285103980	16810	16810	16810	16810	0
225	20241021	155800	1285103980	16810	16810	16810	16810	0
226	20241021	155700	1285103980	16810	16810	16810	16810	0
227	20241021	155600	1285103980	16810	16810	16810	16810	0
228	20241021	155500	1285103980	16810	16810	16810	16810	0
229	20241021	155400	1285103980	16810	16810	16810	16810	0
230	20241021	155300	1285103980	16810	16810	16810	16810	0
231	20241021	155200	1285103980	16810	16810	16810	16810	0
232	20241021	155100	1285103980	16810	16810	16810	16810	0
233	20241021	155000	1285103980	16810	16810	16810	16810	0
234	20241021	154900	1285103980	16810	16810	16810	16810	0
235	20241021	154800	1285103980	16810	16810	16810	16810	0
236	20241021	154700	1285103980	16810	16810	16810	16810	0
237	20241021	154600	1285103980	16810	16810	16810	16810	0
238	20241021	154500	1285103980	16810	16810	16810	16810	0
239	20241021	154400	1285103980	16810	16810	16810	16810	0
240	20241021	154300	1285103980	16810	16810	16810	16810	0
241	20241021	154200	1285103980	16810	16810	16810	16810	0
242	20241021	154100	1285103980	16810	16810	16810	16810	1586
243	20241021	154000	1285103980	16810	16810	16810	16810	0
244	20241021	153900	1285103980	16810	16810	16810	16810	0
245	20241021	153800	1285103980	16810	16810	16810	16810	0
246	20241021	153700	1285103980	16810	16810	16810	16810	0
247	20241021	153600	1285103980	16810	16810	16810	16810	0
248	20241021	153500	1285103980	16810	16810	16810	16810	0
249	20241021	153400	1285103980	16810	16810	16810	16810	0
250	20241021	153300	1285103980	16810	16810	16810	16810	0
251	20241021	153200	1285103980	16810	16810	16810	16810	0
252	20241021	153100	1285103980	16810	16810	16810	16810	0
253	20241021	153000	1285103980	16810	16810	16810	16810	1586
254	20241021	152900	1258443320	16810	16810	16810	16810	0
255	20241021	152800	1258443320	16810	16810	16810	16810	0
256	20241021	152700	1258443320	16810	16810	16810	16810	0
257	20241021	152600	1258443320	16810	16810	16810	16810	0
258	20241021	152500	1258443320	16810	16810	16810	16810	0
259	20241021	152400	1258443320	16810	16810	16810	16810	0
260	20241021	152300	1258443320	16810	16810	16810	16810	0
261	20241021	152200	1258443320	16810	16810	16810	16810	0
262	20241021	152100	1258443320	16810	16810	16810	16810	0
263	20241021	152000	1258443320	16810	16810	16810	16810	0
264	20241021	151900	1258443320	16810	16800	16820	16800	299
265	20241021	151800	1253417030	16810	16820	16820	16810	200
266	20241021	151700	1250053580	16820	16850	16850	16820	420
267	20241021	151600	1242984290	16850	16860	16860	16850	14
268	20241021	151500	1242748380	16850	16850	16850	16850	156
269	20241021	151400	1240119780	16840	16820	16840	16820	200
270	20241021	151300	1236753070	16820	16830	16830	16820	560
271	20241021	151200	1227332980	16830	16830	16830	16830	54
272	20241021	151100	1226424160	16840	16840	16840	16840	101
273	20241021	151000	1224723320	16840	16840	16840	16830	758
274	20241021	150900	1211964730	16840	16840	16840	16840	101
275	20241021	150800	1210263890	16840	16840	16840	16840	0
276	20241021	150700	1210263890	16840	16840	16840	16840	18
277	20241021	150600	1209960770	16840	16840	16840	16840	118
278	20241021	150500	1207973650	16840	16840	16840	16840	5
279	20241021	150400	1207889450	16850	16850	16850	16850	0
280	20241021	150300	1207889450	16850	16850	16850	16850	280
281	20241021	150200	1203171450	16840	16840	16840	16840	2
282	20241021	150100	1203137770	16850	16840	16850	16840	28
283	20241021	150000	1202666030	16840	16840	16850	16840	108
284	20241021	145900	1200847280	16850	16840	16850	16840	11
285	20241021	145800	1200661990	16840	16840	16840	16840	3
286	20241021	145700	1200611470	16830	16850	16850	16830	48
287	20241021	145600	1199802750	16850	16830	16870	16830	734
288	20241021	145500	1187445760	16830	16830	16830	16830	154
289	20241021	145400	1184853940	16830	16850	16850	16830	106
290	20241021	145300	1183068100	16860	16870	16870	16860	213
291	20241021	145200	1179474800	16880	16840	16880	16830	859
292	20241021	145100	1165006090	16850	16850	16850	16850	205
293	20241021	145000	1161551840	16880	16880	16880	16870	227
294	20241021	144900	1157720100	16880	16890	16910	16870	1461
295	20241021	144800	1133060050	16910	16890	16910	16890	129
296	20241021	144700	1130878830	16900	16910	16910	16880	1451
297	20241021	144600	1106358670	16930	16810	16930	16810	5479
298	20241021	144500	1014015980	16820	16800	16820	16790	635
299	20241021	144400	1003345000	16790	16790	16790	16790	1197
300	20241021	144300	983247370	16800	16790	16800	16790	181
301	20241021	144200	980206670	16790	16800	16800	16790	390
302	20241021	144100	973658150	16800	16790	16800	16790	3
303	20241021	144000	973607760	16780	16760	16780	16760	268
304	20241021	143900	969111040	16770	16770	16770	16770	100
305	20241021	143800	967434040	16770	16820	16820	16770	2061
306	20241021	143700	932847030	16820	16760	16840	16760	3118
307	20241021	143600	880485470	16770	16760	16770	16760	57
308	20241021	143500	879529640	16760	16760	16780	16760	127
309	20241021	143400	877400920	16780	16760	16780	16750	298
310	20241021	143300	872404160	16760	16750	16760	16750	237
311	20241021	143200	868432090	16750	16750	16760	16750	71
312	20241021	143100	867242670	16750	16740	16750	16740	99
313	20241021	143000	865584470	16730	16710	16730	16710	27
314	20241021	142900	865132860	16730	16730	16730	16730	0
315	20241021	142800	865132860	16730	16730	16730	16730	18
316	20241021	142700	864831720	16710	16720	16720	16710	16
317	20241021	142600	864564240	16710	16710	16710	16710	6
318	20241021	142500	864463980	16710	16710	16710	16710	4
319	20241021	142400	864397140	16710	16710	16710	16710	0
320	20241021	142300	864397140	16710	16710	16710	16710	12
321	20241021	142200	864196620	16710	16720	16720	16710	23
322	20241021	142100	863812110	16710	16710	16710	16710	20
323	20241021	142000	863477910	16710	16710	16710	16710	9
324	20241021	141900	863327520	16710	16710	16710	16710	0
325	20241021	141800	863327520	16710	16710	16710	16710	7
326	20241021	141700	863210550	16710	16710	16710	16710	7
327	20241021	141600	863093580	16710	16710	16710	16710	19
328	20241021	141500	862776090	16710	16720	16720	16710	34
329	20241021	141400	862207810	16720	16730	16730	16720	159
330	20241021	141300	859548840	16740	16740	16740	16740	21
331	20241021	141200	859197300	16730	16720	16750	16720	54
332	20241021	141100	858294380	16710	16710	16710	16710	112
333	20241021	141000	856422860	16690	16700	16700	16690	70
334	20241021	140900	855253950	16700	16700	16700	16700	137
335	20241021	140800	852966050	16710	16700	16710	16700	48
336	20241021	140700	852164430	16700	16680	16700	16680	286
337	20241021	140600	847388590	16680	16680	16680	16680	0
338	20241021	140500	847388590	16680	16680	16680	16680	5
339	20241021	140400	847305190	16680	16680	16680	16680	98
340	20241021	140300	845670550	16680	16680	16680	16680	54
341	20241021	140200	844769830	16680	16680	16680	16680	1
342	20241021	140100	844753150	16680	16660	16680	16660	469
343	20241021	140000	836930370	16660	16660	16660	16660	5
344	20241021	135900	836847070	16670	16660	16670	16660	58
345	20241021	135800	835880220	16660	16660	16660	16660	4
346	20241021	135700	835813580	16670	16670	16670	16670	12
347	20241021	135600	835613540	16670	16670	16670	16670	0
348	20241021	135500	835613540	16670	16670	16670	16670	25
349	20241021	135400	835196790	16670	16680	16680	16670	6
350	20241021	135300	835096760	16670	16670	16670	16670	4
351	20241021	135200	835030080	16670	16670	16670	16670	15
352	20241021	135100	834780030	16670	16670	16670	16670	21
353	20241021	135000	834429960	16670	16670	16670	16670	5
354	20241021	134900	834346610	16670	16670	16670	16670	114
355	20241021	134800	832446230	16660	16660	16660	16660	10
356	20241021	134700	832279630	16660	16660	16660	16660	1
357	20241021	134600	832262970	16660	16660	16660	16660	0
358	20241021	134500	832262970	16660	16660	16660	16660	222
359	20241021	134400	828564450	16660	16660	16660	16660	0
360	20241021	134300	828564450	16660	16660	16660	16660	55
361	20241021	134200	827648150	16670	16670	16670	16670	0
362	20241021	134100	827648150	16670	16660	16670	16660	44
363	20241021	134000	826914710	16670	16670	16670	16670	6
364	20241021	133900	826814690	16670	16670	16670	16670	1
365	20241021	133800	826798020	16660	16660	16660	16660	24
366	20241021	133700	826398180	16660	16660	16660	16660	2
367	20241021	133600	826364860	16670	16670	16670	16670	1
368	20241021	133500	826348190	16700	16700	16700	16700	0
369	20241021	133400	826348190	16700	16660	16700	16660	347
370	20241021	133300	820563920	16650	16650	16650	16650	5
371	20241021	133200	820480670	16660	16650	16660	16650	17
372	20241021	133100	820197510	16660	16650	16660	16650	38
373	20241021	133000	819564710	16660	16660	16660	16660	0
374	20241021	132900	819564710	16660	16660	16660	16660	8
375	20241021	132800	819431430	16650	16650	16650	16650	39
376	20241021	132700	818782080	16650	16650	16650	16650	0
377	20241021	132600	818782080	16650	16650	16650	16650	115
378	20241021	132500	816867330	16650	16650	16650	16650	12
379	20241021	132400	816667530	16650	16650	16650	16650	40
380	20241021	132300	816001530	16650	16650	16650	16650	146
381	20241021	132200	813570630	16650	16650	16650	16650	5
382	20241021	132100	813487380	16660	16650	16660	16650	6
383	20241021	132000	813387470	16650	16650	16650	16650	0
384	20241021	131900	813387470	16650	16650	16650	16650	13
385	20241021	131800	813171020	16650	16650	16650	16650	4
386	20241021	131700	813104420	16650	16650	16650	16650	5
387	20241021	131600	813021170	16650	16660	16660	16650	17
388	20241021	131500	812738000	16660	16660	16660	16660	12
389	20241021	131400	812538080	16660	16660	16660	16660	0
390	20241021	131300	812538080	16660	16650	16660	16650	8
391	20241021	131200	812404840	16650	16660	16660	16650	66
392	20241021	131100	811305340	16650	16650	16650	16650	5
393	20241021	131000	811222090	16660	16660	16660	16660	0
394	20241021	130900	811222090	16660	16660	16660	16660	1
395	20241021	130800	811205430	16650	16650	16650	16650	4
396	20241021	130700	811138830	16650	16650	16650	16650	256
397	20241021	130600	806876430	16660	16650	16660	16650	68
398	20241021	130500	805744150	16650	16650	16650	16650	5
399	20241021	130400	805660900	16650	16650	16650	16650	0
400	20241021	130300	805660900	16650	16640	16660	16640	35
401	20241021	130200	805078390	16660	16650	16660	16650	47
402	20241021	130100	804295400	16640	16650	16660	16640	97
403	20241021	130000	802680380	16660	16650	16660	16650	8
404	20241021	125900	802547150	16650	16640	16650	16640	8
405	20241021	125800	802414000	16640	16640	16640	16640	0
406	20241021	125700	802414000	16640	16640	16640	16640	0
407	20241021	125600	802414000	16640	16640	16640	16640	14
408	20241021	125500	802181040	16650	16650	16650	16650	0
409	20241021	125400	802181040	16650	16650	16650	16650	1
410	20241021	125300	802164390	16670	16670	16670	16670	0
411	20241021	125200	802164390	16670	16670	16670	16670	0
412	20241021	125100	802164390	16670	16650	16670	16640	342
413	20241021	125000	796466760	16660	16640	16660	16640	115
414	20241021	124900	794552850	16640	16640	16650	16630	114
415	20241021	124800	792654920	16630	16640	16640	16630	5
416	20241021	124700	792571750	16640	16640	16640	16640	51
417	20241021	124600	791723110	16610	16620	16640	16610	685
418	20241021	124500	780337780	16610	16610	16610	16610	7
419	20241021	124400	780221510	16600	16600	16600	16600	4
420	20241021	124300	780155110	16610	16610	16610	16610	34
421	20241021	124200	779590370	16600	16600	16600	16600	0
422	20241021	124100	779590370	16600	16610	16610	16600	130
423	20241021	124000	777431120	16610	16610	16610	16610	119
424	20241021	123900	775454530	16620	16620	16620	16620	623
425	20241021	123800	765100270	16640	16640	16640	16640	214
426	20241021	123700	761539310	16620	16620	16620	16620	7
427	20241021	123600	761422970	16620	16620	16620	16620	5
428	20241021	123500	761339870	16620	16620	16620	16620	0
429	20241021	123400	761339870	16620	16620	16620	16620	10
430	20241021	123300	761173670	16620	16620	16620	16620	0
431	20241021	123200	761173670	16620	16640	16640	16620	997
432	20241021	123100	744585560	16640	16640	16650	16640	12
433	20241021	123000	744385870	16640	16640	16640	16640	10
434	20241021	122900	744219470	16640	16640	16640	16640	4
435	20241021	122800	744152910	16640	16640	16640	16640	16
436	20241021	122700	743886670	16640	16640	16640	16640	0
437	20241021	122600	743886670	16640	16640	16640	16640	4
438	20241021	122500	743820110	16640	16640	16640	16640	0
439	20241021	122400	743820110	16640	16640	16640	16640	10
440	20241021	122300	743653710	16640	16640	16640	16640	0
441	20241021	122200	743653710	16640	16640	16640	16640	4
442	20241021	122100	743587150	16640	16640	16640	16640	7
443	20241021	122000	743470670	16640	16640	16640	16640	0
444	20241021	121900	743470670	16640	16640	16640	16640	5
445	20241021	121800	743387470	16640	16640	16640	16640	6
446	20241021	121700	743287630	16640	16640	16640	16640	4
447	20241021	121600	743221070	16630	16630	16630	16630	0
448	20241021	121500	743221070	16630	16640	16640	16630	43
449	20241021	121400	742505970	16630	16630	16630	16620	14
450	20241021	121300	742273200	16630	16630	16630	16630	0
451	20241021	121200	742273200	16630	16620	16630	16620	5
452	20241021	121100	742190090	16630	16630	16640	16630	568
453	20241021	121000	732742330	16630	16610	16630	16610	340
454	20241021	120900	727094270	16610	16630	16630	16610	690
455	20241021	120800	715626200	16630	16630	16630	16630	6
456	20241021	120700	715526420	16630	16630	16630	16630	5
457	20241021	120600	715443270	16630	16630	16630	16630	0
458	20241021	120500	715443270	16630	16630	16630	16630	6
459	20241021	120400	715343490	16630	16630	16630	16630	4
460	20241021	120300	715276970	16630	16630	16630	16630	0
461	20241021	120200	715276970	16630	16630	16630	16630	10
462	20241021	120100	715110670	16630	16630	16630	16630	38
463	20241021	120000	714478730	16620	16610	16620	16610	61
464	20241021	115900	713465040	16610	16620	16620	16610	23
465	20241021	115800	713083000	16630	16630	16630	16630	0
466	20241021	115700	713083000	16630	16630	16630	16630	109
467	20241021	115600	711270330	16640	16610	16640	16610	619
468	20241021	115500	700980650	16610	16610	16610	16610	24
469	20241021	115400	700582010	16610	16610	16610	16610	13
470	20241021	115300	700366080	16620	16620	16620	16620	0
471	20241021	115200	700366080	16620	16610	16620	16610	31
472	20241021	115100	699850910	16610	16610	16610	16610	18
473	20241021	115000	699551930	16610	16610	16610	16610	0
474	20241021	114900	699551930	16610	16660	16660	16610	841
475	20241021	114800	685572720	16670	16670	16670	16670	245
476	20241021	114700	681488570	16690	16690	16690	16690	98
477	20241021	114600	679852950	16690	16690	16690	16690	6
478	20241021	114500	679752810	16690	16690	16690	16690	0
479	20241021	114400	679752810	16690	16690	16690	16690	5
480	20241021	114300	679669360	16700	16690	16700	16690	56
481	20241021	114200	678734230	16700	16750	16750	16690	1531
482	20241021	114100	653116070	16750	16750	16750	16750	12
483	20241021	114000	652915070	16750	16740	16750	16740	43
484	20241021	113900	652195110	16740	16730	16740	16730	31
485	20241021	113800	651676340	16720	16720	16720	16720	1
486	20241021	113700	651659620	16710	16720	16720	16710	9
487	20241021	113600	651509180	16720	16720	16720	16720	90
488	20241021	113500	650004380	16710	16710	16710	16710	5
489	20241021	113400	649920830	16710	16710	16710	16710	0
490	20241021	113300	649920830	16710	16710	16710	16710	6
491	20241021	113200	649820570	16710	16730	16730	16710	13
492	20241021	113100	649603160	16720	16690	16720	16690	244
493	20241021	113000	645528120	16690	16690	16690	16690	3
494	20241021	112900	645478050	16700	16700	16700	16700	0
495	20241021	112800	645478050	16700	16700	16700	16700	7
496	20241021	112700	645361150	16700	16690	16700	16690	67
497	20241021	112600	644242850	16690	16690	16690	16680	53
498	20241021	112500	643358320	16680	16640	16690	16640	25
499	20241021	112400	642941820	16650	16630	16650	16630	227
500	20241021	112300	639166060	16630	16640	16640	16630	302
501	20241021	112200	634142950	16650	16650	16650	16650	156
502	20241021	112100	631545550	16660	16670	16680	16660	166
503	20241021	112000	628778490	16680	16680	16680	16670	16
504	20241021	111900	628511620	16690	16640	16690	16640	375
505	20241021	111800	622266560	16640	16640	16640	16640	0
506	20241021	111700	622266560	16640	16640	16640	16640	11
507	20241021	111600	622083520	16640	16640	16640	16640	0
508	20241021	111500	622083520	16640	16640	16640	16640	178
509	20241021	111400	619121600	16650	16650	16650	16640	330
510	20241021	111300	613627120	16640	16660	16660	16640	549
511	20241021	111200	604487550	16660	16670	16670	16660	583
512	20241021	111100	594774760	16660	16660	16660	16660	6
513	20241021	111000	594674800	16660	16680	16680	16660	62
514	20241021	110900	593640720	16680	16660	16680	16660	275
515	20241021	110800	589055670	16650	16660	16660	16650	253
516	20241021	110700	584843200	16660	16710	16710	16660	257
517	20241021	110600	580552260	16710	16720	16720	16710	128
518	20241021	110500	578412760	16740	16740	16740	16730	179
519	20241021	110400	575416880	16750	16760	16770	16750	568
520	20241021	110300	565894850	16760	16750	16760	16750	76
521	20241021	110200	564621650	16740	16740	16740	16740	74
522	20241021	110100	563382890	16740	16740	16740	16740	30
523	20241021	110000	562880690	16740	16730	16750	16730	313
524	20241021	105900	557641230	16740	16750	16750	16740	112
525	20241021	105800	555765240	16750	16740	16750	16730	29
526	20241021	105700	555279690	16740	16740	16740	16740	69
527	20241021	105600	554124630	16730	16730	16730	16730	0
528	20241021	105500	554124630	16730	16730	16740	16730	16
529	20241021	105400	553856850	16740	16740	16750	16740	274
530	20241021	105300	549270080	16740	16750	16750	16740	404
531	20241021	105200	542506970	16750	16710	16750	16710	425
532	20241021	105100	535391980	16710	16660	16710	16660	797
533	20241021	105000	522090270	16650	16650	16650	16650	4
534	20241021	104900	522023670	16650	16650	16650	16650	0
535	20241021	104800	522023670	16650	16670	16670	16650	273
536	20241021	104700	517476840	16680	16680	16690	16670	38
537	20241021	104600	516843050	16690	16690	16690	16690	0
538	20241021	104500	516843050	16690	16680	16690	16670	136
539	20241021	104400	514574590	16680	16680	16680	16680	0
540	20241021	104300	514574590	16680	16690	16700	16680	230
541	20241021	104200	510736930	16690	16660	16700	16660	204
542	20241021	104100	507335820	16660	16650	16660	16650	254
543	20241021	104000	503104230	16650	16640	16650	16640	691
544	20241021	103900	491600770	16640	16640	16640	16640	6
545	20241021	103800	491500930	16640	16630	16640	16630	24
546	20241021	103700	491101590	16630	16630	16630	16630	0
547	20241021	103600	491101590	16630	16630	16630	16630	6
548	20241021	103500	491001810	16630	16630	16630	16630	14
549	20241021	103400	490768990	16650	16640	16650	16640	54
550	20241021	103300	489870240	16630	16630	16630	16630	5
551	20241021	103200	489787090	16640	16630	16640	16630	45
552	20241021	103100	489038490	16630	16630	16630	16630	2
553	20241021	103000	489005230	16630	16630	16630	16630	32
554	20241021	102900	488473070	16630	16640	16640	16630	541
555	20241021	102800	479475060	16640	16640	16640	16640	24
556	20241021	102700	479075700	16640	16620	16640	16620	280
557	20241021	102600	474421300	16620	16610	16620	16610	6
558	20241021	102500	474321630	16610	16610	16620	16610	60
559	20241021	102400	473324510	16610	16610	16610	16610	31
560	20241021	102300	472809600	16610	16620	16620	16610	9
561	20241021	102200	472660060	16610	16610	16610	16610	39
562	20241021	102100	472012270	16610	16630	16630	16600	1038
563	20241021	102000	454774390	16630	16630	16630	16630	14
564	20241021	101900	454541570	16630	16620	16630	16620	263
565	20241021	101800	450168050	16630	16630	16630	16620	11
566	20241021	101700	449985160	16620	16620	16630	16620	102
567	20241021	101600	448289910	16620	16620	16640	16620	54
568	20241021	101500	447392410	16620	16670	16670	16620	260
569	20241021	101400	443067990	16680	16620	16680	16590	1832
570	20241021	101300	412674430	16590	16610	16700	16590	1010
571	20241021	101200	395866550	16600	16570	16610	16570	3
572	20241021	101100	395816770	16610	16590	16610	16590	301
573	20241021	101000	390820990	16560	16560	16590	16560	12
574	20241021	100900	390622240	16560	16580	16590	16550	560
575	20241021	100800	381349930	16590	16600	16600	16590	72
576	20241021	100700	380155400	16600	16600	16600	16600	0
577	20241021	100600	380155400	16600	16560	16600	16560	335
578	20241021	100500	374600850	16580	16580	16580	16580	0
579	20241021	100400	374600850	16580	16570	16580	16560	151
580	20241021	100300	372100240	16590	16610	16610	16560	99
581	20241021	100200	370459380	16610	16560	16610	16560	638
582	20241021	100100	359888170	16560	16550	16560	16550	5
583	20241021	100000	359805410	16560	16550	16560	16550	980
584	20241021	095900	343576620	16560	16560	16560	16560	31
585	20241021	095800	343063260	16560	16560	16560	16560	5
586	20241021	095700	342980460	16560	16550	16570	16550	114
587	20241021	095600	341092070	16550	16530	16550	16530	1783
588	20241021	095500	311615030	16530	16530	16530	16530	45
589	20241021	095400	310871180	16530	16530	16530	16530	6
590	20241021	095300	310772000	16530	16540	16540	16530	122
591	20241021	095200	308755280	16540	16540	16540	16540	2
592	20241021	095100	308722200	16540	16560	16560	16540	1012
593	20241021	095000	291979220	16560	16620	16620	16560	1164
594	20241021	094900	272686230	16610	16610	16610	16610	1
595	20241021	094800	272669620	16600	16600	16600	16590	135
596	20241021	094700	270428660	16600	16600	16600	16600	18
597	20241021	094600	270129860	16600	16600	16600	16590	15
598	20241021	094500	269880910	16600	16600	16600	16590	17
599	20241021	094400	269598770	16600	16600	16600	16600	0
600	20241021	094300	269598770	16600	16610	16610	16600	94
601	20241021	094200	268038320	16600	16600	16600	16600	0
602	20241021	094100	268038320	16600	16610	16610	16600	30
603	20241021	094000	267540230	16610	16610	16610	16610	917
604	20241021	093900	252308860	16610	16620	16620	16610	259
605	20241021	093800	248006280	16620	16640	16640	16620	183
606	20241021	093700	244963770	16640	16640	16640	16630	88
607	20241021	093600	243499860	16650	16650	16650	16650	0
608	20241021	093500	243499860	16650	16650	16650	16650	7
609	20241021	093400	243383310	16640	16660	16660	16640	1150
610	20241021	093300	224244790	16660	16680	16680	16640	1898
611	20241021	093200	192646810	16690	16690	16700	16690	1013
612	20241021	093100	175736150	16690	16670	16690	16670	565
613	20241021	093000	166313020	16680	16670	16680	16660	480
614	20241021	092900	158315190	16670	16680	16680	16660	187
615	20241021	092800	155197600	16680	16690	16700	16680	164
616	20241021	092700	152460940	16680	16710	16710	16680	195
617	20241021	092600	149207330	16730	16710	16740	16710	34
618	20241021	092500	148638400	16700	16690	16700	16690	28
619	20241021	092400	148170970	16680	16680	16680	16680	17
620	20241021	092300	147887410	16680	16650	16700	16650	344
621	20241021	092200	142152850	16630	16630	16660	16630	127
622	20241021	092100	140039480	16630	16630	16670	16630	130
623	20241021	092000	137877540	16630	16640	16660	16630	16
624	20241021	091900	137611360	16650	16640	16650	16640	108
625	20241021	091800	135813690	16640	16640	16640	16620	271
626	20241021	091700	131304460	16620	16530	16620	16530	430
627	20241021	091600	124165550	16530	16520	16570	16520	77
628	20241021	091500	122889870	16520	16520	16520	16520	9
629	20241021	091400	122741190	16510	16550	16550	16510	10
630	20241021	091300	122576050	16510	16480	16510	16480	110
631	20241021	091200	120762680	16480	16480	16480	16480	128
632	20241021	091100	118653240	16480	16480	16480	16480	0
633	20241021	091000	118653240	16480	16500	16500	16470	26
634	20241021	090900	118224830	16500	16490	16510	16480	587
635	20241021	090800	108541120	16490	16510	16510	16490	1310
636	20241021	090700	86930200	16510	16540	16540	16510	1181
637	20241021	090600	67410010	16610	16620	16620	16610	228
638	20241021	090500	63622910	16620	16530	16620	16530	77
639	20241021	090400	62348750	16520	16530	16540	16520	688
640	20241021	090300	50976440	16520	16640	16640	16520	1017
641	20241021	090200	34084930	16650	16600	16650	16600	12
642	20241021	090100	33885180	16610	16570	16810	16570	1456
643	20241021	090000	9512860	16520	16510	16520	16510	576