KissMeData/069080/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194900	905952910	16930	16930	16930	16930	1941
3	20241014	194800	905952910	16930	16930	16930	16930	0
4	20241014	194700	905952910	16930	16930	16930	16930	0
5	20241014	194600	905952910	16930	16930	16930	16930	0
6	20241014	194500	905952910	16930	16930	16930	16930	0
7	20241014	194400	905952910	16930	16930	16930	16930	0
8	20241014	194300	905952910	16930	16930	16930	16930	0
9	20241014	194200	905952910	16930	16930	16930	16930	0
10	20241014	194100	905952910	16930	16930	16930	16930	0
11	20241014	194000	905952910	16930	16930	16930	16930	0
12	20241014	193900	905952910	16930	16930	16930	16930	0
13	20241014	193800	905952910	16930	16930	16930	16930	0
14	20241014	193700	905952910	16930	16930	16930	16930	0
15	20241014	193600	905952910	16930	16930	16930	16930	0
16	20241014	193500	905952910	16930	16930	16930	16930	0
17	20241014	193400	905952910	16930	16930	16930	16930	0
18	20241014	193300	905952910	16930	16930	16930	16930	0
19	20241014	193200	905952910	16930	16930	16930	16930	0
20	20241014	193100	905952910	16930	16930	16930	16930	0
21	20241014	193000	905952910	16930	16930	16930	16930	0
22	20241014	192900	905952910	16930	16930	16930	16930	0
23	20241014	192800	905952910	16930	16930	16930	16930	0
24	20241014	192700	905952910	16930	16930	16930	16930	0
25	20241014	192600	905952910	16930	16930	16930	16930	0
26	20241014	192500	905952910	16930	16930	16930	16930	0
27	20241014	192400	905952910	16930	16930	16930	16930	0
28	20241014	192300	905952910	16930	16930	16930	16930	0
29	20241014	192200	905952910	16930	16930	16930	16930	0
30	20241014	192100	905952910	16930	16930	16930	16930	0
31	20241014	192000	905952910	16930	16930	16930	16930	0
32	20241014	191900	905952910	16930	16930	16930	16930	1941
33	20241014	191800	905952910	16930	16930	16930	16930	0
34	20241014	191700	905952910	16930	16930	16930	16930	0
35	20241014	191600	905952910	16930	16930	16930	16930	0
36	20241014	191500	905952910	16930	16930	16930	16930	0
37	20241014	191400	905952910	16930	16930	16930	16930	0
38	20241014	191300	905952910	16930	16930	16930	16930	0
39	20241014	191200	905952910	16930	16930	16930	16930	0
40	20241014	191100	905952910	16930	16930	16930	16930	0
41	20241014	191000	905952910	16930	16930	16930	16930	0
42	20241014	190900	905952910	16930	16930	16930	16930	0
43	20241014	190800	905952910	16930	16930	16930	16930	0
44	20241014	190700	905952910	16930	16930	16930	16930	0
45	20241014	190600	905952910	16930	16930	16930	16930	0
46	20241014	190500	905952910	16930	16930	16930	16930	0
47	20241014	190400	905952910	16930	16930	16930	16930	0
48	20241014	190300	905952910	16930	16930	16930	16930	0
49	20241014	190200	905952910	16930	16930	16930	16930	0
50	20241014	190100	905952910	16930	16930	16930	16930	0
51	20241014	190000	905952910	16930	16930	16930	16930	0
52	20241014	185900	905952910	16930	16930	16930	16930	0
53	20241014	185800	905952910	16930	16930	16930	16930	0
54	20241014	185700	905952910	16930	16930	16930	16930	0
55	20241014	185600	905952910	16930	16930	16930	16930	0
56	20241014	185500	905952910	16930	16930	16930	16930	0
57	20241014	185400	905952910	16930	16930	16930	16930	0
58	20241014	185300	905952910	16930	16930	16930	16930	0
59	20241014	185200	905952910	16930	16930	16930	16930	0
60	20241014	185100	905952910	16930	16930	16930	16930	0
61	20241014	185000	905952910	16930	16930	16930	16930	0
62	20241014	184900	905952910	16930	16930	16930	16930	1941
63	20241014	184800	905952910	16930	16930	16930	16930	0
64	20241014	184700	905952910	16930	16930	16930	16930	0
65	20241014	184600	905952910	16930	16930	16930	16930	0
66	20241014	184500	905952910	16930	16930	16930	16930	0
67	20241014	184400	905952910	16930	16930	16930	16930	0
68	20241014	184300	905952910	16930	16930	16930	16930	0
69	20241014	184200	905952910	16930	16930	16930	16930	0
70	20241014	184100	905952910	16930	16930	16930	16930	0
71	20241014	184000	905952910	16930	16930	16930	16930	0
72	20241014	183900	905952910	16930	16930	16930	16930	0
73	20241014	183800	905952910	16930	16930	16930	16930	0
74	20241014	183700	905952910	16930	16930	16930	16930	0
75	20241014	183600	905952910	16930	16930	16930	16930	0
76	20241014	183500	905952910	16930	16930	16930	16930	0
77	20241014	183400	905952910	16930	16930	16930	16930	0
78	20241014	183300	905952910	16930	16930	16930	16930	0
79	20241014	183200	905952910	16930	16930	16930	16930	0
80	20241014	183100	905952910	16930	16930	16930	16930	0
81	20241014	183000	905952910	16930	16930	16930	16930	0
82	20241014	182900	905952910	16930	16930	16930	16930	0
83	20241014	182800	905952910	16930	16930	16930	16930	0
84	20241014	182700	905952910	16930	16930	16930	16930	0
85	20241014	182600	905952910	16930	16930	16930	16930	0
86	20241014	182500	905952910	16930	16930	16930	16930	0
87	20241014	182400	905952910	16930	16930	16930	16930	0
88	20241014	182300	905952910	16930	16930	16930	16930	0
89	20241014	182200	905952910	16930	16930	16930	16930	0
90	20241014	182100	905952910	16930	16930	16930	16930	0
91	20241014	182000	905952910	16930	16930	16930	16930	0
92	20241014	181900	905952910	16930	16930	16930	16930	1941
93	20241014	181800	905952910	16930	16930	16930	16930	0
94	20241014	181700	905952910	16930	16930	16930	16930	0
95	20241014	181600	905952910	16930	16930	16930	16930	0
96	20241014	181500	905952910	16930	16930	16930	16930	0
97	20241014	181400	905952910	16930	16930	16930	16930	0
98	20241014	181300	905952910	16930	16930	16930	16930	0
99	20241014	181200	905952910	16930	16930	16930	16930	0
100	20241014	181100	905952910	16930	16930	16930	16930	0
101	20241014	181000	905952910	16930	16930	16930	16930	0
102	20241014	180900	905952910	16930	16930	16930	16930	0
103	20241014	180800	905952910	16930	16930	16930	16930	0
104	20241014	180700	905952910	16930	16930	16930	16930	0
105	20241014	180600	905952910	16930	16930	16930	16930	0
106	20241014	180500	905952910	16930	16930	16930	16930	0
107	20241014	180400	905952910	16930	16930	16930	16930	0
108	20241014	180300	905952910	16930	16930	16930	16930	0
109	20241014	180200	905952910	16930	16930	16930	16930	0
110	20241014	180100	905952910	16930	16930	16930	16930	0
111	20241014	180000	905952910	16930	16930	16930	16930	0
112	20241014	175900	905952910	16930	16930	16930	16930	0
113	20241014	175800	905952910	16930	16930	16930	16930	0
114	20241014	175700	905952910	16930	16930	16930	16930	0
115	20241014	175600	905952910	16930	16930	16930	16930	0
116	20241014	175500	905952910	16930	16930	16930	16930	0
117	20241014	175400	905952910	16930	16930	16930	16930	0
118	20241014	175300	905952910	16930	16930	16930	16930	0
119	20241014	175200	905952910	16930	16930	16930	16930	0
120	20241014	175100	905952910	16930	16930	16930	16930	0
121	20241014	175000	905952910	16930	16930	16930	16930	0
122	20241014	174900	905952910	16930	16930	16930	16930	1941
123	20241014	174800	905952910	16930	16930	16930	16930	0
124	20241014	174700	905952910	16930	16930	16930	16930	0
125	20241014	174600	905952910	16930	16930	16930	16930	0
126	20241014	174500	905952910	16930	16930	16930	16930	0
127	20241014	174400	905952910	16930	16930	16930	16930	0
128	20241014	174300	905952910	16930	16930	16930	16930	0
129	20241014	174200	905952910	16930	16930	16930	16930	0
130	20241014	174100	905952910	16930	16930	16930	16930	0
131	20241014	174000	905952910	16930	16930	16930	16930	0
132	20241014	173900	905952910	16930	16930	16930	16930	0
133	20241014	173800	905952910	16930	16930	16930	16930	0
134	20241014	173700	905952910	16930	16930	16930	16930	0
135	20241014	173600	905952910	16930	16930	16930	16930	0
136	20241014	173500	905952910	16930	16930	16930	16930	0
137	20241014	173400	905952910	16930	16930	16930	16930	0
138	20241014	173300	905952910	16930	16930	16930	16930	0
139	20241014	173200	905952910	16930	16930	16930	16930	0
140	20241014	173100	905952910	16930	16930	16930	16930	0
141	20241014	173000	905952910	16930	16930	16930	16930	0
142	20241014	172900	905952910	16930	16930	16930	16930	0
143	20241014	172800	905952910	16930	16930	16930	16930	0
144	20241014	172700	905952910	16930	16930	16930	16930	0
145	20241014	172600	905952910	16930	16930	16930	16930	0
146	20241014	172500	905952910	16930	16930	16930	16930	0
147	20241014	172400	905952910	16930	16930	16930	16930	0
148	20241014	172300	905952910	16930	16930	16930	16930	0
149	20241014	172200	905952910	16930	16930	16930	16930	0
150	20241014	172100	905952910	16930	16930	16930	16930	0
151	20241014	172000	905952910	16930	16930	16930	16930	0
152	20241014	171900	905952910	16930	16930	16930	16930	1941
153	20241014	171800	905952910	16930	16930	16930	16930	0
154	20241014	171700	905952910	16930	16930	16930	16930	0
155	20241014	171600	905952910	16930	16930	16930	16930	0
156	20241014	171500	905952910	16930	16930	16930	16930	0
157	20241014	171400	905952910	16930	16930	16930	16930	0
158	20241014	171300	905952910	16930	16930	16930	16930	0
159	20241014	171200	905952910	16930	16930	16930	16930	0
160	20241014	171100	905952910	16930	16930	16930	16930	0
161	20241014	171000	905952910	16930	16930	16930	16930	0
162	20241014	170900	905952910	16930	16930	16930	16930	0
163	20241014	170800	905952910	16930	16930	16930	16930	0
164	20241014	170700	905952910	16930	16930	16930	16930	0
165	20241014	170600	905952910	16930	16930	16930	16930	0
166	20241014	170500	905952910	16930	16930	16930	16930	0
167	20241014	170400	905952910	16930	16930	16930	16930	0
168	20241014	170300	905952910	16930	16930	16930	16930	0
169	20241014	170200	905952910	16930	16930	16930	16930	0
170	20241014	170100	905952910	16930	16930	16930	16930	0
171	20241014	170000	905952910	16930	16930	16930	16930	0
172	20241014	165900	905952910	16930	16930	16930	16930	0
173	20241014	165800	905952910	16930	16930	16930	16930	0
174	20241014	165700	905952910	16930	16930	16930	16930	0
175	20241014	165600	905952910	16930	16930	16930	16930	0
176	20241014	165500	905952910	16930	16930	16930	16930	0
177	20241014	165400	905952910	16930	16930	16930	16930	0
178	20241014	165300	905952910	16930	16930	16930	16930	0
179	20241014	165200	905952910	16930	16930	16930	16930	0
180	20241014	165100	905952910	16930	16930	16930	16930	0
181	20241014	165000	905952910	16930	16930	16930	16930	0
182	20241014	164900	905952910	16930	16930	16930	16930	1941
183	20241014	164800	905952910	16930	16930	16930	16930	0
184	20241014	164700	905952910	16930	16930	16930	16930	0
185	20241014	164600	905952910	16930	16930	16930	16930	0
186	20241014	164500	905952910	16930	16930	16930	16930	0
187	20241014	164400	905952910	16930	16930	16930	16930	0
188	20241014	164300	905952910	16930	16930	16930	16930	0
189	20241014	164200	905952910	16930	16930	16930	16930	0
190	20241014	164100	905952910	16930	16930	16930	16930	0
191	20241014	164000	905952910	16930	16930	16930	16930	0
192	20241014	163900	905952910	16930	16930	16930	16930	0
193	20241014	163800	905952910	16930	16930	16930	16930	0
194	20241014	163700	905952910	16930	16930	16930	16930	0
195	20241014	163600	905952910	16930	16930	16930	16930	0
196	20241014	163500	905952910	16930	16930	16930	16930	0
197	20241014	163400	905952910	16930	16930	16930	16930	0
198	20241014	163300	905952910	16930	16930	16930	16930	0
199	20241014	163200	905952910	16930	16930	16930	16930	0
200	20241014	163100	905952910	16930	16930	16930	16930	0
201	20241014	163000	905952910	16930	16930	16930	16930	0
202	20241014	162900	905952910	16930	16930	16930	16930	0
203	20241014	162800	905952910	16930	16930	16930	16930	0
204	20241014	162700	905952910	16930	16930	16930	16930	0
205	20241014	162600	905952910	16930	16930	16930	16930	0
206	20241014	162500	905952910	16930	16930	16930	16930	0
207	20241014	162400	905952910	16930	16930	16930	16930	0
208	20241014	162300	905952910	16930	16930	16930	16930	0
209	20241014	162200	905952910	16930	16930	16930	16930	0
210	20241014	162100	905952910	16930	16930	16930	16930	0
211	20241014	162000	905952910	16930	16930	16930	16930	0
212	20241014	161900	905952910	16930	16930	16930	16930	1941
213	20241014	161800	905952910	16930	16930	16930	16930	0
214	20241014	161700	905952910	16930	16930	16930	16930	0
215	20241014	161600	905952910	16930	16930	16930	16930	0
216	20241014	161500	905952910	16930	16930	16930	16930	0
217	20241014	161400	905952910	16930	16930	16930	16930	0
218	20241014	161300	905952910	16930	16930	16930	16930	0
219	20241014	161200	905952910	16930	16930	16930	16930	0
220	20241014	161100	905952910	16930	16930	16930	16930	0
221	20241014	161000	905952910	16930	16930	16930	16930	0
222	20241014	160900	905952910	16930	16930	16930	16930	0
223	20241014	160800	905952910	16930	16930	16930	16930	0
224	20241014	160700	905952910	16930	16930	16930	16930	0
225	20241014	160600	905952910	16930	16930	16930	16930	0
226	20241014	160500	905952910	16930	16930	16930	16930	0
227	20241014	160400	905952910	16930	16930	16930	16930	0
228	20241014	160300	905952910	16930	16930	16930	16930	0
229	20241014	160200	905952910	16930	16930	16930	16930	0
230	20241014	160100	905952910	16930	16930	16930	16930	0
231	20241014	160000	905952910	16930	16930	16930	16930	0
232	20241014	155900	905952910	16930	16930	16930	16930	0
233	20241014	155800	905952910	16930	16930	16930	16930	0
234	20241014	155700	905952910	16930	16930	16930	16930	0
235	20241014	155600	905952910	16930	16930	16930	16930	0
236	20241014	155500	905952910	16930	16930	16930	16930	0
237	20241014	155400	905952910	16930	16930	16930	16930	0
238	20241014	155300	905952910	16930	16930	16930	16930	0
239	20241014	155200	905952910	16930	16930	16930	16930	0
240	20241014	155100	905952910	16930	16930	16930	16930	0
241	20241014	155000	905952910	16930	16930	16930	16930	0
242	20241014	154900	905952910	16930	16930	16930	16930	1941
243	20241014	154800	905952910	16930	16930	16930	16930	0
244	20241014	154700	905952910	16930	16930	16930	16930	0
245	20241014	154600	905952910	16930	16930	16930	16930	0
246	20241014	154500	905952910	16930	16930	16930	16930	0
247	20241014	154400	905952910	16930	16930	16930	16930	0
248	20241014	154300	905952910	16930	16930	16930	16930	0
249	20241014	154200	905952910	16930	16930	16930	16930	0
250	20241014	154100	905952910	16930	16930	16930	16930	0
251	20241014	154000	905952910	16930	16930	16930	16930	0
252	20241014	153900	905952910	16930	16930	16930	16930	0
253	20241014	153800	905952910	16930	16930	16930	16930	0
254	20241014	153700	905952910	16930	16930	16930	16930	0
255	20241014	153600	905952910	16930	16930	16930	16930	0
256	20241014	153500	905952910	16930	16930	16930	16930	0
257	20241014	153400	905952910	16930	16930	16930	16930	0
258	20241014	153300	905952910	16930	16930	16930	16930	0
259	20241014	153200	905952910	16930	16930	16930	16930	0
260	20241014	153100	905952910	16930	16930	16930	16930	0
261	20241014	153000	905952910	16930	16930	16930	16930	1941
262	20241014	152900	873091780	16860	16860	16860	16860	0
263	20241014	152800	873091780	16860	16860	16860	16860	0
264	20241014	152700	873091780	16860	16860	16860	16860	0
265	20241014	152600	873091780	16860	16860	16860	16860	0
266	20241014	152500	873091780	16860	16860	16860	16860	0
267	20241014	152400	873091780	16860	16860	16860	16860	0
268	20241014	152300	873091780	16860	16860	16860	16860	0
269	20241014	152200	873091780	16860	16860	16860	16860	0
270	20241014	152100	873091780	16860	16860	16860	16860	0
271	20241014	152000	873091780	16860	16860	16860	16860	0
272	20241014	151900	873091780	16860	16850	16880	16850	75
273	20241014	151800	871827350	16860	16880	16880	16860	99
274	20241014	151700	870158080	16870	16870	16870	16870	8
275	20241014	151600	870023120	16870	16870	16870	16870	50
276	20241014	151500	869179620	16870	16880	16880	16870	7
277	20241014	151400	869061500	16870	16870	16870	16870	0
278	20241014	151300	869061500	16870	16860	16870	16860	130
279	20241014	151200	866868520	16860	16860	16860	16860	0
280	20241014	151100	866868520	16860	16860	16860	16860	46
281	20241014	151000	866092960	16860	16860	16860	16860	72
282	20241014	150900	864879040	16860	16860	16860	16860	19
283	20241014	150800	864558700	16860	16880	16880	16850	589
284	20241014	150700	854629390	16870	16870	16870	16870	112
285	20241014	150600	852739950	16870	16870	16870	16870	1
286	20241014	150500	852723080	16870	16870	16880	16850	716
287	20241014	150400	840651890	16870	16870	16870	16870	22
288	20241014	150300	840280750	16880	16880	16880	16880	6
289	20241014	150200	840179470	16880	16880	16880	16880	46
290	20241014	150100	839402990	16870	16870	16870	16870	0
291	20241014	150000	839402990	16870	16880	16880	16870	3
292	20241014	145900	839352360	16880	16880	16880	16880	0
293	20241014	145800	839352360	16880	16880	16880	16880	0
294	20241014	145700	839352360	16880	16880	16880	16880	4
295	20241014	145600	839284840	16880	16880	16880	16880	15
296	20241014	145500	839031640	16880	16890	16890	16880	214
297	20241014	145400	835419250	16900	16900	16900	16900	3
298	20241014	145300	835368550	16910	16910	16910	16910	0
299	20241014	145200	835368550	16910	16910	16910	16910	0
300	20241014	145100	835368550	16910	16910	16910	16910	0
301	20241014	145000	835368550	16910	16910	16910	16910	1
302	20241014	144900	835351640	16910	16910	16910	16910	0
303	20241014	144800	835351640	16910	16910	16910	16910	1
304	20241014	144700	835334730	16900	16900	16900	16900	0
305	20241014	144600	835334730	16900	16900	16900	16900	47
306	20241014	144500	834540430	16900	16890	16900	16880	365
307	20241014	144400	828376520	16910	16910	16910	16910	0
308	20241014	144300	828376520	16910	16910	16910	16910	0
309	20241014	144200	828376520	16910	16910	16910	16910	0
310	20241014	144100	828376520	16910	16910	16910	16910	0
311	20241014	144000	828376520	16910	16890	16910	16890	2
312	20241014	143900	828342720	16890	16890	16890	16890	0
313	20241014	143800	828342720	16890	16890	16890	16890	15
314	20241014	143700	828089370	16910	16920	16920	16910	93
315	20241014	143600	826516730	16930	16930	16930	16930	0
316	20241014	143500	826516730	16930	16930	16930	16930	0
317	20241014	143400	826516730	16930	16930	16930	16930	0
318	20241014	143300	826516730	16930	16940	16940	16930	163
319	20241014	143200	823757100	16930	16930	16930	16930	0
320	20241014	143100	823757100	16930	16930	16930	16930	0
321	20241014	143000	823757100	16930	16960	16960	16930	50
322	20241014	142900	822909500	16950	16960	16960	16950	512
323	20241014	142800	814228300	16970	16970	16970	16970	0
324	20241014	142700	814228300	16970	16970	16970	16970	90
325	20241014	142600	812701000	16980	16970	16980	16970	133
326	20241014	142500	810443060	16980	16970	16980	16970	74
327	20241014	142400	809187130	16960	16950	16960	16950	74
328	20241014	142300	807932200	16960	16930	16960	16930	184
329	20241014	142200	804815130	16930	16900	16930	16890	840
330	20241014	142100	790614020	16910	16910	16910	16910	0
331	20241014	142000	790614020	16910	16900	16910	16900	90
332	20241014	141900	789092580	16920	16920	16920	16920	1
333	20241014	141800	789075660	16920	16920	16920	16920	0
334	20241014	141700	789075660	16920	16920	16920	16920	0
335	20241014	141600	789075660	16920	16920	16920	16920	4
336	20241014	141500	789007980	16900	16900	16900	16900	0
337	20241014	141400	789007980	16900	16900	16900	16900	22
338	20241014	141300	788636180	16920	16920	16920	16920	0
339	20241014	141200	788636180	16920	16920	16920	16920	0
340	20241014	141100	788636180	16920	16920	16920	16920	3
341	20241014	141000	788585420	16930	16930	16930	16930	0
342	20241014	140900	788585420	16930	16930	16930	16930	1
343	20241014	140800	788568490	16920	16920	16920	16910	266
344	20241014	140700	784070220	16930	16920	16930	16920	13
345	20241014	140600	783850210	16930	16930	16930	16930	0
346	20241014	140500	783850210	16930	16930	16930	16930	62
347	20241014	140400	782800550	16930	16930	16930	16930	100
348	20241014	140300	781107550	16930	16930	16930	16930	1
349	20241014	140200	781090620	16930	16930	16930	16930	195
350	20241014	140100	777789270	16940	16930	16940	16930	15
351	20241014	140000	777535220	16940	16940	16940	16940	0
352	20241014	135900	777535220	16940	16940	16940	16940	20
353	20241014	135800	777196420	16940	16940	16940	16940	51
354	20241014	135700	776332480	16950	16950	16950	16950	0
355	20241014	135600	776332480	16950	16950	16950	16950	9
356	20241014	135500	776179930	16930	16930	16930	16930	0
357	20241014	135400	776179930	16930	16930	16930	16930	0
358	20241014	135300	776179930	16930	16930	16930	16930	0
359	20241014	135200	776179930	16930	16920	16930	16920	80
360	20241014	135100	774825610	16920	16920	16920	16920	0
361	20241014	135000	774825610	16920	16920	16920	16920	0
362	20241014	134900	774825610	16920	16920	16920	16920	0
363	20241014	134800	774825610	16920	16930	16930	16920	2
364	20241014	134700	774791760	16960	16960	16960	16960	0
365	20241014	134600	774791760	16960	16960	16960	16960	0
366	20241014	134500	774791760	16960	16960	16960	16960	0
367	20241014	134400	774791760	16960	16960	16960	16960	0
368	20241014	134300	774791760	16960	16950	16960	16910	732
369	20241014	134200	762402870	16960	16970	16970	16950	285
370	20241014	134100	757566630	16970	16980	17050	16970	2278
371	20241014	134000	718810170	16970	16970	16970	16970	11
372	20241014	133900	718623500	16970	16880	16970	16880	2184
373	20241014	133800	681700700	16880	16880	16880	16880	11
374	20241014	133700	681515020	16880	16880	16880	16880	0
375	20241014	133600	681515020	16880	16860	16880	16860	148
376	20241014	133500	679019720	16850	16850	16850	16850	0
377	20241014	133400	679019720	16850	16850	16850	16850	35
378	20241014	133300	678429970	16840	16850	16850	16840	430
379	20241014	133200	671188620	16840	16840	16840	16840	0
380	20241014	133100	671188620	16840	16840	16840	16840	0
381	20241014	133000	671188620	16840	16840	16840	16840	0
382	20241014	132900	671188620	16840	16840	16840	16840	33
383	20241014	132800	670632900	16850	16850	16850	16850	3
384	20241014	132700	670582350	16840	16840	16840	16840	0
385	20241014	132600	670582350	16840	16840	16840	16840	0
386	20241014	132500	670582350	16840	16840	16840	16840	0
387	20241014	132400	670582350	16840	16840	16840	16840	0
388	20241014	132300	670582350	16840	16860	16860	16840	121
389	20241014	132200	668543030	16860	16860	16870	16860	25
390	20241014	132100	668121300	16870	16870	16870	16870	3
391	20241014	132000	668070690	16870	16870	16870	16870	7
392	20241014	131900	667952600	16860	16860	16860	16860	31
393	20241014	131800	667429940	16870	16870	16870	16870	0
394	20241014	131700	667429940	16870	16870	16870	16870	0
395	20241014	131600	667429940	16870	16870	16870	16870	10
396	20241014	131500	667261240	16860	16860	16860	16860	199
397	20241014	131400	663906100	16850	16850	16850	16850	0
398	20241014	131300	663906100	16850	16850	16850	16850	20
399	20241014	131200	663569100	16850	16850	16850	16850	0
400	20241014	131100	663569100	16850	16850	16850	16850	0
401	20241014	131000	663569100	16850	16850	16850	16850	33
402	20241014	130900	663013050	16850	16850	16850	16850	0
403	20241014	130800	663013050	16850	16850	16850	16850	19
404	20241014	130700	662692900	16850	16850	16850	16850	0
405	20241014	130600	662692900	16850	16850	16850	16850	43
406	20241014	130500	661968350	16850	16850	16850	16850	0
407	20241014	130400	661968350	16850	16850	16850	16850	1
408	20241014	130300	661951500	16850	16850	16850	16850	0
409	20241014	130200	661951500	16850	16850	16850	16850	20
410	20241014	130100	661614500	16850	16850	16850	16850	0
411	20241014	130000	661614500	16850	16850	16850	16850	39
412	20241014	125900	660957350	16850	16850	16850	16850	0
413	20241014	125800	660957350	16850	16850	16850	16850	0
414	20241014	125700	660957350	16850	16850	16850	16850	0
415	20241014	125600	660957350	16850	16850	16850	16850	49
416	20241014	125500	660131700	16860	16860	16860	16860	8
417	20241014	125400	659996820	16870	16870	16870	16870	0
418	20241014	125300	659996820	16870	16880	16880	16870	213
419	20241014	125200	656401580	16890	16890	16890	16890	0
420	20241014	125100	656401580	16890	16890	16890	16890	4
421	20241014	125000	656334020	16880	16880	16880	16880	0
422	20241014	124900	656334020	16880	16880	16880	16880	20
423	20241014	124800	655996420	16880	16890	16890	16880	95
424	20241014	124700	654392800	16890	16890	16890	16890	0
425	20241014	124600	654392800	16890	16890	16890	16890	1
426	20241014	124500	654375910	16890	16890	16890	16890	0
427	20241014	124400	654375910	16890	16890	16890	16890	0
428	20241014	124300	654375910	16890	16890	16890	16890	1
429	20241014	124200	654359020	16890	16890	16890	16890	0
430	20241014	124100	654359020	16890	16890	16890	16890	23
431	20241014	124000	653970550	16880	16880	16880	16880	0
432	20241014	123900	653970550	16880	16880	16880	16880	0
433	20241014	123800	653970550	16880	16880	16880	16880	89
434	20241014	123700	652468230	16880	16880	16880	16880	0
435	20241014	123600	652468230	16880	16880	16880	16880	44
436	20241014	123500	651725510	16880	16880	16880	16880	0
437	20241014	123400	651725510	16880	16880	16880	16880	0
438	20241014	123300	651725510	16880	16880	16880	16880	1
439	20241014	123200	651708630	16890	16890	16890	16890	3
440	20241014	123100	651657960	16880	16880	16880	16880	0
441	20241014	123000	651657960	16880	16880	16880	16880	0
442	20241014	122900	651657960	16880	16880	16880	16880	0
443	20241014	122800	651657960	16880	16880	16880	16880	11
444	20241014	122700	651472280	16890	16890	16890	16890	0
445	20241014	122600	651472280	16890	16900	16900	16890	10
446	20241014	122500	651303370	16890	16890	16890	16890	1
447	20241014	122400	651286480	16900	16900	16900	16900	0
448	20241014	122300	651286480	16900	16900	16900	16900	15
449	20241014	122200	651032980	16900	16900	16900	16900	0
450	20241014	122100	651032980	16900	16900	16900	16900	1
451	20241014	122000	651016080	16900	16900	16900	16900	5
452	20241014	121900	650931580	16900	16900	16900	16900	1
453	20241014	121800	650914680	16900	16900	16900	16900	0
454	20241014	121700	650914680	16900	16900	16900	16900	0
455	20241014	121600	650914680	16900	16900	16900	16900	0
456	20241014	121500	650914680	16900	16900	16900	16900	130
457	20241014	121400	648717680	16900	16900	16900	16900	1
458	20241014	121300	648700780	16890	16890	16890	16890	40
459	20241014	121200	648025180	16890	16890	16890	16890	1
460	20241014	121100	648008290	16880	16880	16880	16880	0
461	20241014	121000	648008290	16880	16880	16880	16880	29
462	20241014	120900	647518770	16880	16880	16880	16880	0
463	20241014	120800	647518770	16880	16880	16880	16880	0
464	20241014	120700	647518770	16880	16880	16880	16880	0
465	20241014	120600	647518770	16880	16880	16880	16880	5
466	20241014	120500	647434370	16880	16880	16880	16880	0
467	20241014	120400	647434370	16880	16880	16880	16880	11
468	20241014	120300	647248690	16870	16870	16870	16870	0
469	20241014	120200	647248690	16870	16870	16870	16870	43
470	20241014	120100	646523280	16870	16880	16880	16860	94
471	20241014	120000	644937880	16890	16880	16890	16880	139
472	20241014	115900	642591550	16880	16880	16880	16880	0
473	20241014	115800	642591550	16880	16880	16880	16880	1
474	20241014	115700	642574670	16870	16870	16870	16870	0
475	20241014	115600	642574670	16870	16870	16870	16870	0
476	20241014	115500	642574670	16870	16880	16880	16870	21
477	20241014	115400	642220380	16880	16880	16880	16880	0
478	20241014	115300	642220380	16880	16880	16880	16880	4
479	20241014	115200	642152860	16880	16880	16880	16880	1
480	20241014	115100	642135980	16880	16880	16880	16880	0
481	20241014	115000	642135980	16880	16880	16880	16880	3
482	20241014	114900	642085340	16880	16880	16880	16880	1
483	20241014	114800	642068460	16870	16870	16870	16870	169
484	20241014	114700	639217430	16870	16870	16870	16870	2
485	20241014	114600	639183690	16870	16870	16870	16870	1
486	20241014	114500	639166820	16860	16870	16870	16860	14
487	20241014	114400	638930760	16870	16870	16870	16870	9
488	20241014	114300	638778930	16870	16870	16870	16870	3
489	20241014	114200	638728320	16860	16870	16870	16860	32
490	20241014	114100	638188700	16870	16870	16870	16870	1
491	20241014	114000	638171830	16860	16860	16860	16860	0
492	20241014	113900	638171830	16860	16860	16860	16860	0
493	20241014	113800	638171830	16860	16860	16860	16860	67
494	20241014	113700	637042210	16860	16860	16860	16860	2
495	20241014	113600	637008490	16860	16860	16860	16860	1
496	20241014	113500	636991630	16860	16860	16860	16860	2
497	20241014	113400	636957910	16860	16860	16860	16860	2
498	20241014	113300	636924190	16860	16860	16860	16860	0
499	20241014	113200	636924190	16860	16860	16860	16860	2
500	20241014	113100	636890470	16840	16860	16860	16840	70
501	20241014	113000	635711210	16840	16870	16870	16840	126
502	20241014	112900	633588480	16870	16870	16870	16870	2
503	20241014	112800	633554740	16870	16870	16870	16870	2
504	20241014	112700	633521000	16870	16870	16870	16870	0
505	20241014	112600	633521000	16870	16870	16870	16870	2
506	20241014	112500	633487260	16870	16870	16870	16870	2
507	20241014	112400	633453520	16870	16870	16870	16870	1
508	20241014	112300	633436650	16870	16870	16870	16870	2
509	20241014	112200	633402910	16870	16870	16870	16870	4
510	20241014	112100	633335430	16870	16870	16870	16870	2
511	20241014	112000	633301690	16860	16870	16870	16860	49
512	20241014	111900	632475190	16870	16860	16870	16860	349
513	20241014	111800	626590910	16850	16850	16850	16850	0
514	20241014	111700	626590910	16850	16820	16850	16820	1141
515	20241014	111600	607396410	16820	16820	16820	16820	4
516	20241014	111500	607329130	16820	16820	16820	16820	0
517	20241014	111400	607329130	16820	16810	16820	16810	2
518	20241014	111300	607295500	16820	16820	16820	16820	14
519	20241014	111200	607060020	16820	16820	16820	16820	0
520	20241014	111100	607060020	16820	16820	16820	16820	2
521	20241014	111000	607026380	16820	16820	16820	16820	102
522	20241014	110900	605310740	16810	16810	16810	16810	0
523	20241014	110800	605310740	16810	16820	16820	16810	44
524	20241014	110700	604571080	16820	16820	16820	16820	103
525	20241014	110600	602838620	16820	16820	16820	16820	2
526	20241014	110500	602804980	16820	16820	16820	16820	6
527	20241014	110400	602704060	16820	16820	16820	16820	6
528	20241014	110300	602603140	16820	16820	16820	16820	0
529	20241014	110200	602603140	16820	16810	16820	16810	215
530	20241014	110100	598986850	16810	16840	16840	16810	50
531	20241014	110000	598145950	16840	16840	16840	16840	1
532	20241014	105900	598129110	16840	16840	16840	16820	26
533	20241014	105800	597691670	16840	16840	16840	16830	13
534	20241014	105700	597472850	16840	16840	16840	16840	5
535	20241014	105600	597388650	16840	16840	16840	16830	108
536	20241014	105500	595570770	16840	16840	16840	16840	3
537	20241014	105400	595520250	16840	16840	16840	16840	15
538	20241014	105300	595267650	16830	16840	16840	16830	10
539	20241014	105200	595099310	16840	16840	16840	16840	3
540	20241014	105100	595048790	16840	16850	16850	16840	30
541	20241014	105000	594543570	16860	16850	16860	16850	4
542	20241014	104900	594476150	16850	16850	16850	16850	3
543	20241014	104800	594425600	16850	16850	16850	16850	4
544	20241014	104700	594358200	16850	16840	16850	16840	72
545	20241014	104600	593145710	16840	16840	16840	16840	12
546	20241014	104500	592943630	16860	16860	16860	16850	17
547	20241014	104400	592657030	16860	16870	16870	16860	6
548	20241014	104300	592555850	16850	16910	16910	16840	287
549	20241014	104200	587715990	16910	16890	16910	16890	124
550	20241014	104100	585620180	16860	16860	16860	16860	185
551	20241014	104000	582501080	16850	16850	16850	16850	5
552	20241014	103900	582416830	16840	16840	16840	16840	0
553	20241014	103800	582416830	16840	16840	16840	16840	80
554	20241014	103700	581069630	16820	16820	16820	16820	106
555	20241014	103600	579286710	16820	16800	16820	16800	369
556	20241014	103500	573084720	16790	16790	16790	16790	0
557	20241014	103400	573084720	16790	16760	16790	16760	211
558	20241014	103300	569544220	16760	16760	16760	16760	83
559	20241014	103200	568153140	16770	16770	16770	16770	3
560	20241014	103100	568102830	16760	16760	16760	16760	273
561	20241014	103000	563527350	16760	16780	16780	16760	302
562	20241014	102900	558463420	16780	16760	16790	16760	812
563	20241014	102800	544844880	16760	16760	16760	16760	249
564	20241014	102700	540671640	16760	16750	16760	16750	56
565	20241014	102600	539733500	16760	16760	16770	16760	228
566	20241014	102500	535912200	16760	16760	16760	16750	717
567	20241014	102400	523895390	16770	16800	16810	16770	195
568	20241014	102300	520619920	16810	16800	16810	16800	295
569	20241014	102200	515661640	16790	16770	16800	16760	357
570	20241014	102100	509678150	16770	16850	16850	16760	3355
571	20241014	102000	453277950	16880	16820	16880	16820	86
572	20241014	101900	451831310	16820	16820	16820	16820	2
573	20241014	101800	451797670	16810	16810	16810	16800	1116
574	20241014	101700	433038140	16820	16820	16820	16810	833
575	20241014	101600	419032120	16810	16820	16820	16810	157
576	20241014	101500	416391430	16820	16870	16870	16810	973
577	20241014	101400	400004780	16880	16880	16880	16880	5
578	20241014	101300	399920380	16880	16880	16880	16880	10
579	20241014	101200	399751580	16870	16880	16880	16870	3
580	20241014	101100	399700950	16880	16880	16880	16880	150
581	20241014	101000	397168950	16890	16890	16890	16890	43
582	20241014	100900	396442680	16890	16890	16890	16890	102
583	20241014	100800	394719900	16890	16890	16890	16890	2
584	20241014	100700	394686120	16890	16890	16890	16890	0
585	20241014	100600	394686120	16890	16860	16890	16860	198
586	20241014	100500	391347290	16860	16870	16870	16860	99
587	20241014	100400	389677990	16890	16910	16910	16890	43
588	20241014	100300	388951200	16910	16900	16910	16900	59
589	20241014	100200	387953890	16900	16860	16900	16860	56
590	20241014	100100	387008770	16850	16850	16850	16810	842
591	20241014	100000	372823200	16860	16870	16870	16860	519
592	20241014	095900	364072100	16870	16870	16900	16870	81
593	20241014	095800	362705570	16870	16920	16920	16860	359
594	20241014	095700	356642700	16920	16870	16920	16870	543
595	20241014	095600	347481810	16870	16870	16870	16870	127
596	20241014	095500	345339320	16870	16870	16870	16860	251
597	20241014	095400	341106310	16860	16870	16870	16860	18
598	20241014	095300	340802790	16860	16870	16870	16860	202
599	20241014	095200	337395470	16870	16890	16890	16870	145
600	20241014	095100	334948100	16890	16870	16890	16870	771
601	20241014	095000	321930470	16880	16880	16880	16880	1
602	20241014	094900	321913590	16880	16880	16880	16880	2
603	20241014	094800	321879830	16870	16880	16880	16870	102
604	20241014	094700	320158630	16880	16880	16880	16880	30
605	20241014	094600	319652230	16880	16880	16880	16870	88
606	20241014	094500	318167620	16890	16900	16910	16890	307
607	20241014	094400	312980180	16900	16890	16900	16890	46
608	20241014	094300	312203040	16900	16900	16900	16900	2
609	20241014	094200	312169240	16890	16870	16890	16870	69
610	20241014	094100	311004560	16870	16910	16920	16860	1608
611	20241014	094000	283842180	16920	16910	16920	16910	173
612	20241014	093900	280916430	16920	16920	16920	16920	4
613	20241014	093800	280848750	16920	16920	16920	16920	22
614	20241014	093700	280476510	16920	16900	16920	16900	91
615	20241014	093600	278937690	16900	16900	16900	16870	238
616	20241014	093500	274916680	16900	16930	16940	16900	2914
617	20241014	093400	225667880	16930	16950	16950	16930	83
618	20241014	093300	224262180	16950	16950	16950	16950	8
619	20241014	093200	224126580	16940	16950	16950	16940	314
620	20241014	093100	218805390	16940	16950	16950	16940	25
621	20241014	093000	218381810	16950	16980	16980	16950	1086
622	20241014	092900	199966220	16990	17000	17000	16990	6
623	20241014	092800	199864230	17020	17020	17020	17010	45
624	20241014	092700	199098730	17030	17030	17030	17030	0
625	20241014	092600	199098730	17030	17030	17030	17030	43
626	20241014	092500	198366440	17040	17050	17050	17040	9
627	20241014	092400	198213060	17050	17050	17050	17040	109
628	20241014	092300	196354780	17030	17030	17030	17030	0
629	20241014	092200	196354780	17030	17010	17030	17010	244
630	20241014	092100	192201940	17010	16990	17010	16990	153
631	20241014	092000	189601750	16990	16970	16990	16970	1419
632	20241014	091900	165516320	16970	16970	16970	16970	19
633	20241014	091800	165193890	16960	16980	16980	16960	544
634	20241014	091700	155959890	16980	16990	16990	16980	73
635	20241014	091600	154719740	16990	16980	16990	16980	149
636	20241014	091500	152189710	16980	16980	16990	16980	370
637	20241014	091400	145907090	16980	16980	16980	16980	1102
638	20241014	091300	127195130	16980	16970	16980	16970	24
639	20241014	091200	126787630	16970	16960	16970	16960	162
640	20241014	091100	124040100	16950	16960	16960	16950	243
641	20241014	091000	119919250	16950	16990	16990	16950	969
642	20241014	090900	103481550	16960	17080	17080	16950	3564
643	20241014	090800	42714790	17080	17090	17090	17080	596
644	20241014	090700	32534990	17090	17100	17100	17080	394
645	20241014	090600	25799840	17080	17080	17080	17080	1
646	20241014	090500	25782760	17070	17070	17070	17070	11
647	20241014	090400	25594990	17070	17080	17090	17070	534
648	20241014	090300	16475340	17080	17100	17110	17080	38
649	20241014	090200	15825570	17080	17080	17080	17080	2
650	20241014	090100	15791410	17080	17100	17100	17070	232
651	20241014	090000	11827670	17100	17060	17100	17060	691