KissMeData/069080/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	194700	354284130	16750	16750	16750	16750	503
3	20241017	194600	354284130	16750	16750	16750	16750	0
4	20241017	194500	354284130	16750	16750	16750	16750	0
5	20241017	194400	354284130	16750	16750	16750	16750	0
6	20241017	194300	354284130	16750	16750	16750	16750	0
7	20241017	194200	354284130	16750	16750	16750	16750	0
8	20241017	194100	354284130	16750	16750	16750	16750	0
9	20241017	194000	354284130	16750	16750	16750	16750	0
10	20241017	193900	354284130	16750	16750	16750	16750	0
11	20241017	193800	354284130	16750	16750	16750	16750	0
12	20241017	193700	354284130	16750	16750	16750	16750	0
13	20241017	193600	354284130	16750	16750	16750	16750	0
14	20241017	193500	354284130	16750	16750	16750	16750	0
15	20241017	193400	354284130	16750	16750	16750	16750	0
16	20241017	193300	354284130	16750	16750	16750	16750	0
17	20241017	193200	354284130	16750	16750	16750	16750	0
18	20241017	193100	354284130	16750	16750	16750	16750	0
19	20241017	193000	354284130	16750	16750	16750	16750	0
20	20241017	192900	354284130	16750	16750	16750	16750	0
21	20241017	192800	354284130	16750	16750	16750	16750	0
22	20241017	192700	354284130	16750	16750	16750	16750	0
23	20241017	192600	354284130	16750	16750	16750	16750	0
24	20241017	192500	354284130	16750	16750	16750	16750	0
25	20241017	192400	354284130	16750	16750	16750	16750	0
26	20241017	192300	354284130	16750	16750	16750	16750	0
27	20241017	192200	354284130	16750	16750	16750	16750	0
28	20241017	192100	354284130	16750	16750	16750	16750	0
29	20241017	192000	354284130	16750	16750	16750	16750	0
30	20241017	191900	354284130	16750	16750	16750	16750	0
31	20241017	191800	354284130	16750	16750	16750	16750	0
32	20241017	191700	354284130	16750	16750	16750	16750	503
33	20241017	191600	354284130	16750	16750	16750	16750	0
34	20241017	191500	354284130	16750	16750	16750	16750	0
35	20241017	191400	354284130	16750	16750	16750	16750	0
36	20241017	191300	354284130	16750	16750	16750	16750	0
37	20241017	191200	354284130	16750	16750	16750	16750	0
38	20241017	191100	354284130	16750	16750	16750	16750	0
39	20241017	191000	354284130	16750	16750	16750	16750	0
40	20241017	190900	354284130	16750	16750	16750	16750	0
41	20241017	190800	354284130	16750	16750	16750	16750	0
42	20241017	190700	354284130	16750	16750	16750	16750	0
43	20241017	190600	354284130	16750	16750	16750	16750	0
44	20241017	190500	354284130	16750	16750	16750	16750	0
45	20241017	190400	354284130	16750	16750	16750	16750	0
46	20241017	190300	354284130	16750	16750	16750	16750	0
47	20241017	190200	354284130	16750	16750	16750	16750	0
48	20241017	190100	354284130	16750	16750	16750	16750	0
49	20241017	190000	354284130	16750	16750	16750	16750	0
50	20241017	185900	354284130	16750	16750	16750	16750	0
51	20241017	185800	354284130	16750	16750	16750	16750	0
52	20241017	185700	354284130	16750	16750	16750	16750	0
53	20241017	185600	354284130	16750	16750	16750	16750	0
54	20241017	185500	354284130	16750	16750	16750	16750	0
55	20241017	185400	354284130	16750	16750	16750	16750	0
56	20241017	185300	354284130	16750	16750	16750	16750	0
57	20241017	185200	354284130	16750	16750	16750	16750	0
58	20241017	185100	354284130	16750	16750	16750	16750	0
59	20241017	185000	354284130	16750	16750	16750	16750	0
60	20241017	184900	354284130	16750	16750	16750	16750	0
61	20241017	184800	354284130	16750	16750	16750	16750	0
62	20241017	184700	354284130	16750	16750	16750	16750	503
63	20241017	184600	354284130	16750	16750	16750	16750	0
64	20241017	184500	354284130	16750	16750	16750	16750	0
65	20241017	184400	354284130	16750	16750	16750	16750	0
66	20241017	184300	354284130	16750	16750	16750	16750	0
67	20241017	184200	354284130	16750	16750	16750	16750	0
68	20241017	184100	354284130	16750	16750	16750	16750	0
69	20241017	184000	354284130	16750	16750	16750	16750	0
70	20241017	183900	354284130	16750	16750	16750	16750	0
71	20241017	183800	354284130	16750	16750	16750	16750	0
72	20241017	183700	354284130	16750	16750	16750	16750	0
73	20241017	183600	354284130	16750	16750	16750	16750	0
74	20241017	183500	354284130	16750	16750	16750	16750	0
75	20241017	183400	354284130	16750	16750	16750	16750	0
76	20241017	183300	354284130	16750	16750	16750	16750	0
77	20241017	183200	354284130	16750	16750	16750	16750	0
78	20241017	183100	354284130	16750	16750	16750	16750	0
79	20241017	183000	354284130	16750	16750	16750	16750	0
80	20241017	182900	354284130	16750	16750	16750	16750	0
81	20241017	182800	354284130	16750	16750	16750	16750	0
82	20241017	182700	354284130	16750	16750	16750	16750	0
83	20241017	182600	354284130	16750	16750	16750	16750	0
84	20241017	182500	354284130	16750	16750	16750	16750	0
85	20241017	182400	354284130	16750	16750	16750	16750	0
86	20241017	182300	354284130	16750	16750	16750	16750	0
87	20241017	182200	354284130	16750	16750	16750	16750	0
88	20241017	182100	354284130	16750	16750	16750	16750	0
89	20241017	182000	354284130	16750	16750	16750	16750	0
90	20241017	181900	354284130	16750	16750	16750	16750	0
91	20241017	181800	354284130	16750	16750	16750	16750	0
92	20241017	181700	354284130	16750	16750	16750	16750	503
93	20241017	181600	354284130	16750	16750	16750	16750	0
94	20241017	181500	354284130	16750	16750	16750	16750	0
95	20241017	181400	354284130	16750	16750	16750	16750	0
96	20241017	181300	354284130	16750	16750	16750	16750	0
97	20241017	181200	354284130	16750	16750	16750	16750	0
98	20241017	181100	354284130	16750	16750	16750	16750	0
99	20241017	181000	354284130	16750	16750	16750	16750	0
100	20241017	180900	354284130	16750	16750	16750	16750	0
101	20241017	180800	354284130	16750	16750	16750	16750	0
102	20241017	180700	354284130	16750	16750	16750	16750	0
103	20241017	180600	354284130	16750	16750	16750	16750	0
104	20241017	180500	354284130	16750	16750	16750	16750	0
105	20241017	180400	354284130	16750	16750	16750	16750	0
106	20241017	180300	354284130	16750	16750	16750	16750	0
107	20241017	180200	354284130	16750	16750	16750	16750	0
108	20241017	180100	354284130	16750	16750	16750	16750	0
109	20241017	180000	354284130	16750	16750	16750	16750	0
110	20241017	175900	354284130	16750	16750	16750	16750	0
111	20241017	175800	354284130	16750	16750	16750	16750	0
112	20241017	175700	354284130	16750	16750	16750	16750	0
113	20241017	175600	354284130	16750	16750	16750	16750	0
114	20241017	175500	354284130	16750	16750	16750	16750	0
115	20241017	175400	354284130	16750	16750	16750	16750	0
116	20241017	175300	354284130	16750	16750	16750	16750	0
117	20241017	175200	354284130	16750	16750	16750	16750	0
118	20241017	175100	354284130	16750	16750	16750	16750	0
119	20241017	175000	354284130	16750	16750	16750	16750	0
120	20241017	174900	354284130	16750	16750	16750	16750	0
121	20241017	174800	354284130	16750	16750	16750	16750	0
122	20241017	174700	354284130	16750	16750	16750	16750	503
123	20241017	174600	354284130	16750	16750	16750	16750	0
124	20241017	174500	354284130	16750	16750	16750	16750	0
125	20241017	174400	354284130	16750	16750	16750	16750	0
126	20241017	174300	354284130	16750	16750	16750	16750	0
127	20241017	174200	354284130	16750	16750	16750	16750	0
128	20241017	174100	354284130	16750	16750	16750	16750	0
129	20241017	174000	354284130	16750	16750	16750	16750	0
130	20241017	173900	354284130	16750	16750	16750	16750	0
131	20241017	173800	354284130	16750	16750	16750	16750	0
132	20241017	173700	354284130	16750	16750	16750	16750	0
133	20241017	173600	354284130	16750	16750	16750	16750	0
134	20241017	173500	354284130	16750	16750	16750	16750	0
135	20241017	173400	354284130	16750	16750	16750	16750	0
136	20241017	173300	354284130	16750	16750	16750	16750	0
137	20241017	173200	354284130	16750	16750	16750	16750	0
138	20241017	173100	354284130	16750	16750	16750	16750	0
139	20241017	173000	354284130	16750	16750	16750	16750	0
140	20241017	172900	354284130	16750	16750	16750	16750	0
141	20241017	172800	354284130	16750	16750	16750	16750	0
142	20241017	172700	354284130	16750	16750	16750	16750	0
143	20241017	172600	354284130	16750	16750	16750	16750	0
144	20241017	172500	354284130	16750	16750	16750	16750	0
145	20241017	172400	354284130	16750	16750	16750	16750	0
146	20241017	172300	354284130	16750	16750	16750	16750	0
147	20241017	172200	354284130	16750	16750	16750	16750	0
148	20241017	172100	354284130	16750	16750	16750	16750	0
149	20241017	172000	354284130	16750	16750	16750	16750	0
150	20241017	171900	354284130	16750	16750	16750	16750	0
151	20241017	171800	354284130	16750	16750	16750	16750	0
152	20241017	171700	354284130	16750	16750	16750	16750	503
153	20241017	171600	354284130	16750	16750	16750	16750	0
154	20241017	171500	354284130	16750	16750	16750	16750	0
155	20241017	171400	354284130	16750	16750	16750	16750	0
156	20241017	171300	354284130	16750	16750	16750	16750	0
157	20241017	171200	354284130	16750	16750	16750	16750	0
158	20241017	171100	354284130	16750	16750	16750	16750	0
159	20241017	171000	354284130	16750	16750	16750	16750	0
160	20241017	170900	354284130	16750	16750	16750	16750	0
161	20241017	170800	354284130	16750	16750	16750	16750	0
162	20241017	170700	354284130	16750	16750	16750	16750	0
163	20241017	170600	354284130	16750	16750	16750	16750	0
164	20241017	170500	354284130	16750	16750	16750	16750	0
165	20241017	170400	354284130	16750	16750	16750	16750	0
166	20241017	170300	354284130	16750	16750	16750	16750	0
167	20241017	170200	354284130	16750	16750	16750	16750	0
168	20241017	170100	354284130	16750	16750	16750	16750	0
169	20241017	170000	354284130	16750	16750	16750	16750	0
170	20241017	165900	354284130	16750	16750	16750	16750	0
171	20241017	165800	354284130	16750	16750	16750	16750	0
172	20241017	165700	354284130	16750	16750	16750	16750	0
173	20241017	165600	354284130	16750	16750	16750	16750	0
174	20241017	165500	354284130	16750	16750	16750	16750	0
175	20241017	165400	354284130	16750	16750	16750	16750	0
176	20241017	165300	354284130	16750	16750	16750	16750	0
177	20241017	165200	354284130	16750	16750	16750	16750	0
178	20241017	165100	354284130	16750	16750	16750	16750	0
179	20241017	165000	354284130	16750	16750	16750	16750	0
180	20241017	164900	354284130	16750	16750	16750	16750	0
181	20241017	164800	354284130	16750	16750	16750	16750	0
182	20241017	164700	354284130	16750	16750	16750	16750	503
183	20241017	164600	354284130	16750	16750	16750	16750	0
184	20241017	164500	354284130	16750	16750	16750	16750	0
185	20241017	164400	354284130	16750	16750	16750	16750	0
186	20241017	164300	354284130	16750	16750	16750	16750	0
187	20241017	164200	354284130	16750	16750	16750	16750	0
188	20241017	164100	354284130	16750	16750	16750	16750	0
189	20241017	164000	354284130	16750	16750	16750	16750	0
190	20241017	163900	354284130	16750	16750	16750	16750	0
191	20241017	163800	354284130	16750	16750	16750	16750	0
192	20241017	163700	354284130	16750	16750	16750	16750	0
193	20241017	163600	354284130	16750	16750	16750	16750	0
194	20241017	163500	354284130	16750	16750	16750	16750	0
195	20241017	163400	354284130	16750	16750	16750	16750	0
196	20241017	163300	354284130	16750	16750	16750	16750	0
197	20241017	163200	354284130	16750	16750	16750	16750	0
198	20241017	163100	354284130	16750	16750	16750	16750	0
199	20241017	163000	354284130	16750	16750	16750	16750	0
200	20241017	162900	354284130	16750	16750	16750	16750	0
201	20241017	162800	354284130	16750	16750	16750	16750	0
202	20241017	162700	354284130	16750	16750	16750	16750	0
203	20241017	162600	354284130	16750	16750	16750	16750	0
204	20241017	162500	354284130	16750	16750	16750	16750	0
205	20241017	162400	354284130	16750	16750	16750	16750	0
206	20241017	162300	354284130	16750	16750	16750	16750	0
207	20241017	162200	354284130	16750	16750	16750	16750	0
208	20241017	162100	354284130	16750	16750	16750	16750	0
209	20241017	162000	354284130	16750	16750	16750	16750	0
210	20241017	161900	354284130	16750	16750	16750	16750	0
211	20241017	161800	354284130	16750	16750	16750	16750	0
212	20241017	161700	354284130	16750	16750	16750	16750	503
213	20241017	161600	354284130	16750	16750	16750	16750	0
214	20241017	161500	354284130	16750	16750	16750	16750	0
215	20241017	161400	354284130	16750	16750	16750	16750	0
216	20241017	161300	354284130	16750	16750	16750	16750	0
217	20241017	161200	354284130	16750	16750	16750	16750	0
218	20241017	161100	354284130	16750	16750	16750	16750	0
219	20241017	161000	354284130	16750	16750	16750	16750	0
220	20241017	160900	354284130	16750	16750	16750	16750	0
221	20241017	160800	354284130	16750	16750	16750	16750	0
222	20241017	160700	354284130	16750	16750	16750	16750	0
223	20241017	160600	354284130	16750	16750	16750	16750	0
224	20241017	160500	354284130	16750	16750	16750	16750	0
225	20241017	160400	354284130	16750	16750	16750	16750	0
226	20241017	160300	354284130	16750	16750	16750	16750	0
227	20241017	160200	354284130	16750	16750	16750	16750	0
228	20241017	160100	354284130	16750	16750	16750	16750	0
229	20241017	160000	354284130	16750	16750	16750	16750	0
230	20241017	155900	354284130	16750	16750	16750	16750	0
231	20241017	155800	354284130	16750	16750	16750	16750	0
232	20241017	155700	354284130	16750	16750	16750	16750	0
233	20241017	155600	354284130	16750	16750	16750	16750	0
234	20241017	155500	354284130	16750	16750	16750	16750	0
235	20241017	155400	354284130	16750	16750	16750	16750	0
236	20241017	155300	354284130	16750	16750	16750	16750	0
237	20241017	155200	354284130	16750	16750	16750	16750	0
238	20241017	155100	354284130	16750	16750	16750	16750	0
239	20241017	155000	354284130	16750	16750	16750	16750	0
240	20241017	154900	354284130	16750	16750	16750	16750	0
241	20241017	154800	354284130	16750	16750	16750	16750	0
242	20241017	154700	354284130	16750	16750	16750	16750	503
243	20241017	154600	354284130	16750	16750	16750	16750	0
244	20241017	154500	354284130	16750	16750	16750	16750	0
245	20241017	154400	354284130	16750	16750	16750	16750	0
246	20241017	154300	354284130	16750	16750	16750	16750	0
247	20241017	154200	354284130	16750	16750	16750	16750	0
248	20241017	154100	354284130	16750	16750	16750	16750	0
249	20241017	154000	354284130	16750	16750	16750	16750	0
250	20241017	153900	354284130	16750	16750	16750	16750	0
251	20241017	153800	354284130	16750	16750	16750	16750	0
252	20241017	153700	354284130	16750	16750	16750	16750	0
253	20241017	153600	354284130	16750	16750	16750	16750	0
254	20241017	153500	354284130	16750	16750	16750	16750	0
255	20241017	153400	354284130	16750	16750	16750	16750	0
256	20241017	153300	354284130	16750	16750	16750	16750	0
257	20241017	153200	354284130	16750	16750	16750	16750	0
258	20241017	153100	354284130	16750	16750	16750	16750	0
259	20241017	153000	354284130	16750	16750	16750	16750	503
260	20241017	152900	345858880	16740	16740	16740	16740	0
261	20241017	152800	345858880	16740	16740	16740	16740	0
262	20241017	152700	345858880	16740	16740	16740	16740	0
263	20241017	152600	345858880	16740	16740	16740	16740	0
264	20241017	152500	345858880	16740	16740	16740	16740	0
265	20241017	152400	345858880	16740	16740	16740	16740	0
266	20241017	152300	345858880	16740	16740	16740	16740	0
267	20241017	152200	345858880	16740	16740	16740	16740	0
268	20241017	152100	345858880	16740	16740	16740	16740	0
269	20241017	152000	345858880	16740	16740	16740	16740	0
270	20241017	151900	345858880	16740	16730	16740	16730	564
271	20241017	151800	336417600	16730	16730	16730	16730	44
272	20241017	151700	335681480	16730	16740	16740	16730	106
273	20241017	151600	333907050	16740	16740	16740	16730	62
274	20241017	151500	332869190	16740	16730	16740	16730	27
275	20241017	151400	332417230	16730	16740	16740	16730	41
276	20241017	151300	331730900	16740	16740	16740	16730	120
277	20241017	151200	329723110	16730	16730	16750	16730	3
278	20241017	151100	329672900	16730	16730	16730	16730	2
279	20241017	151000	329639440	16730	16730	16730	16730	302
280	20241017	150900	324586980	16730	16730	16730	16730	0
281	20241017	150800	324586980	16730	16740	16740	16730	158
282	20241017	150700	321942440	16720	16740	16740	16720	5
283	20241017	150600	321858820	16730	16730	16730	16730	4
284	20241017	150500	321791900	16730	16740	16740	16730	163
285	20241017	150400	319064840	16730	16730	16730	16730	0
286	20241017	150300	319064840	16730	16730	16730	16730	22
287	20241017	150200	318696780	16740	16740	16740	16740	2
288	20241017	150100	318663300	16760	16760	16760	16760	0
289	20241017	150000	318663300	16760	16740	16760	16740	162
290	20241017	145900	315950180	16720	16720	16720	16720	0
291	20241017	145800	315950180	16720	16720	16720	16720	262
292	20241017	145700	311569540	16720	16720	16720	16720	0
293	20241017	145600	311569540	16720	16720	16720	16720	0
294	20241017	145500	311569540	16720	16730	16730	16720	106
295	20241017	145400	309796470	16740	16740	16740	16740	0
296	20241017	145300	309796470	16740	16740	16740	16740	5
297	20241017	145200	309712770	16740	16740	16740	16740	0
298	20241017	145100	309712770	16740	16740	16740	16740	0
299	20241017	145000	309712770	16740	16740	16740	16740	60
300	20241017	144900	308708370	16750	16750	16750	16750	0
301	20241017	144800	308708370	16750	16750	16750	16750	0
302	20241017	144700	308708370	16750	16750	16750	16750	10
303	20241017	144600	308540870	16750	16750	16750	16750	5
304	20241017	144500	308457120	16760	16760	16760	16760	0
305	20241017	144400	308457120	16760	16760	16760	16760	0
306	20241017	144300	308457120	16760	16760	16760	16760	2
307	20241017	144200	308423600	16760	16760	16760	16760	48
308	20241017	144100	307619120	16760	16760	16760	16760	0
309	20241017	144000	307619120	16760	16760	16760	16760	31
310	20241017	143900	307099560	16760	16760	16760	16760	0
311	20241017	143800	307099560	16760	16770	16770	16760	85
312	20241017	143700	305674680	16780	16780	16780	16780	0
313	20241017	143600	305674680	16780	16780	16780	16780	0
314	20241017	143500	305674680	16780	16760	16780	16760	365
315	20241017	143400	299555740	16760	16740	16760	16740	97
316	20241017	143300	297931240	16730	16730	16730	16730	5
317	20241017	143200	297847590	16740	16740	16740	16740	0
318	20241017	143100	297847590	16740	16740	16740	16740	0
319	20241017	143000	297847590	16740	16730	16740	16730	154
320	20241017	142900	295270630	16740	16740	16740	16740	16
321	20241017	142800	295002790	16730	16730	16730	16730	0
322	20241017	142700	295002790	16730	16730	16730	16730	0
323	20241017	142600	295002790	16730	16730	16730	16730	0
324	20241017	142500	295002790	16730	16730	16730	16730	0
325	20241017	142400	295002790	16730	16730	16730	16730	0
326	20241017	142300	295002790	16730	16730	16730	16730	0
327	20241017	142200	295002790	16730	16730	16730	16730	10
328	20241017	142100	294835490	16730	16730	16730	16730	3
329	20241017	142000	294785300	16740	16740	16740	16740	1
330	20241017	141900	294768560	16740	16740	16740	16740	13
331	20241017	141800	294550940	16740	16740	16740	16740	0
332	20241017	141700	294550940	16740	16740	16740	16740	0
333	20241017	141600	294550940	16740	16740	16740	16740	0
334	20241017	141500	294550940	16740	16740	16740	16740	0
335	20241017	141400	294550940	16740	16740	16740	16740	0
336	20241017	141300	294550940	16740	16740	16740	16740	0
337	20241017	141200	294550940	16740	16740	16740	16740	0
338	20241017	141100	294550940	16740	16740	16740	16740	30
339	20241017	141000	294048740	16740	16740	16740	16740	0
340	20241017	140900	294048740	16740	16740	16740	16740	1
341	20241017	140800	294032000	16740	16740	16740	16740	0
342	20241017	140700	294032000	16740	16750	16750	16740	42
343	20241017	140600	293328570	16730	16730	16730	16730	0
344	20241017	140500	293328570	16730	16730	16730	16730	0
345	20241017	140400	293328570	16730	16730	16730	16730	0
346	20241017	140300	293328570	16730	16740	16740	16730	111
347	20241017	140200	291471320	16750	16750	16750	16750	0
348	20241017	140100	291471320	16750	16750	16750	16750	38
349	20241017	140000	290834820	16760	16760	16760	16760	0
350	20241017	135900	290834820	16760	16760	16760	16760	0
351	20241017	135800	290834820	16760	16760	16760	16760	0
352	20241017	135700	290834820	16760	16760	16760	16760	0
353	20241017	135600	290834820	16760	16760	16760	16760	4
354	20241017	135500	290767780	16760	16760	16760	16760	0
355	20241017	135400	290767780	16760	16760	16760	16760	0
356	20241017	135300	290767780	16760	16760	16760	16760	0
357	20241017	135200	290767780	16760	16760	16760	16760	0
358	20241017	135100	290767780	16760	16760	16760	16760	0
359	20241017	135000	290767780	16760	16760	16760	16760	0
360	20241017	134900	290767780	16760	16730	16770	16730	124
361	20241017	134800	288691660	16710	16720	16720	16710	7
362	20241017	134700	288574630	16710	16720	16720	16710	12
363	20241017	134600	288374000	16710	16710	16710	16710	0
364	20241017	134500	288374000	16710	16710	16710	16710	0
365	20241017	134400	288374000	16710	16710	16710	16710	0
366	20241017	134300	288374000	16710	16710	16710	16710	0
367	20241017	134200	288374000	16710	16720	16720	16710	132
368	20241017	134100	286167480	16720	16730	16730	16720	122
369	20241017	134000	284126860	16730	16730	16730	16730	2
370	20241017	133900	284093400	16730	16730	16730	16730	2
371	20241017	133800	284059940	16720	16720	16720	16720	159
372	20241017	133700	281401460	16720	16720	16720	16720	1
373	20241017	133600	281384740	16720	16720	16720	16720	3
374	20241017	133500	281334580	16720	16720	16720	16720	1
375	20241017	133400	281317860	16720	16720	16720	16720	1
376	20241017	133300	281301140	16720	16720	16720	16720	0
377	20241017	133200	281301140	16720	16720	16720	16720	0
378	20241017	133100	281301140	16720	16720	16720	16720	0
379	20241017	133000	281301140	16720	16720	16720	16720	58
380	20241017	132900	280331380	16730	16730	16730	16730	35
381	20241017	132800	279745830	16730	16730	16730	16730	30
382	20241017	132700	279243930	16730	16730	16730	16730	7
383	20241017	132600	279126820	16730	16730	16730	16730	28
384	20241017	132500	278658380	16730	16750	16750	16730	847
385	20241017	132400	264473270	16760	16760	16760	16760	375
386	20241017	132300	258188270	16760	16760	16760	16760	0
387	20241017	132200	258188270	16760	16760	16760	16760	0
388	20241017	132100	258188270	16760	16760	16760	16760	0
389	20241017	132000	258188270	16760	16760	16760	16760	0
390	20241017	131900	258188270	16760	16760	16760	16760	6
391	20241017	131800	258087710	16770	16770	16770	16770	2
392	20241017	131700	258054170	16770	16770	16770	16770	1
393	20241017	131600	258037400	16780	16780	16780	16780	0
394	20241017	131500	258037400	16780	16780	16780	16780	0
395	20241017	131400	258037400	16780	16760	16780	16760	3
396	20241017	131300	257987100	16780	16780	16780	16780	8
397	20241017	131200	257852860	16760	16760	16760	16760	0
398	20241017	131100	257852860	16760	16760	16760	16760	0
399	20241017	131000	257852860	16760	16760	16760	16760	0
400	20241017	130900	257852860	16760	16760	16760	16760	0
401	20241017	130800	257852860	16760	16780	16780	16760	129
402	20241017	130700	255689710	16800	16800	16800	16800	0
403	20241017	130600	255689710	16800	16800	16800	16800	0
404	20241017	130500	255689710	16800	16800	16800	16800	0
405	20241017	130400	255689710	16800	16800	16800	16800	0
406	20241017	130300	255689710	16800	16800	16800	16800	0
407	20241017	130200	255689710	16800	16800	16800	16800	0
408	20241017	130100	255689710	16800	16800	16800	16800	0
409	20241017	130000	255689710	16800	16800	16800	16800	0
410	20241017	125900	255689710	16800	16800	16800	16800	0
411	20241017	125800	255689710	16800	16800	16800	16800	1
412	20241017	125700	255672910	16800	16800	16800	16800	0
413	20241017	125600	255672910	16800	16800	16800	16800	0
414	20241017	125500	255672910	16800	16800	16800	16800	0
415	20241017	125400	255672910	16800	16800	16800	16800	1
416	20241017	125300	255656110	16780	16800	16800	16780	15
417	20241017	125200	255404130	16800	16800	16800	16800	0
418	20241017	125100	255404130	16800	16800	16800	16800	0
419	20241017	125000	255404130	16800	16800	16800	16800	1
420	20241017	124900	255387330	16790	16790	16790	16790	0
421	20241017	124800	255387330	16790	16790	16790	16790	0
422	20241017	124700	255387330	16790	16800	16800	16780	24
423	20241017	124600	254984560	16780	16790	16800	16780	222
424	20241017	124500	251256140	16800	16800	16800	16800	30
425	20241017	124400	250752140	16790	16790	16790	16790	0
426	20241017	124300	250752140	16790	16790	16790	16790	115
427	20241017	124200	248821290	16780	16780	16780	16780	6
428	20241017	124100	248720610	16780	16780	16780	16780	84
429	20241017	124000	247311090	16780	16780	16780	16780	56
430	20241017	123900	246371410	16770	16770	16770	16770	0
431	20241017	123800	246371410	16770	16770	16770	16770	0
432	20241017	123700	246371410	16770	16770	16770	16770	0
433	20241017	123600	246371410	16770	16770	16770	16770	0
434	20241017	123500	246371410	16770	16770	16770	16770	17
435	20241017	123400	246086320	16760	16760	16760	16760	96
436	20241017	123300	244477360	16770	16770	16770	16770	0
437	20241017	123200	244477360	16770	16770	16770	16770	45
438	20241017	123100	243722710	16770	16770	16770	16770	0
439	20241017	123000	243722710	16770	16770	16770	16770	8
440	20241017	122900	243588550	16780	16780	16780	16780	0
441	20241017	122800	243588550	16780	16780	16780	16780	0
442	20241017	122700	243588550	16780	16770	16780	16770	4
443	20241017	122600	243521460	16780	16780	16780	16780	37
444	20241017	122500	242900600	16820	16820	16820	16820	0
445	20241017	122400	242900600	16820	16800	16820	16800	2
446	20241017	122300	242866980	16800	16790	16800	16790	2
447	20241017	122200	242833390	16790	16790	16790	16790	0
448	20241017	122100	242833390	16790	16790	16790	16790	1
449	20241017	122000	242816600	16790	16790	16790	16790	0
450	20241017	121900	242816600	16790	16790	16790	16790	7
451	20241017	121800	242699070	16790	16790	16790	16790	0
452	20241017	121700	242699070	16790	16790	16790	16790	0
453	20241017	121600	242699070	16790	16790	16790	16790	0
454	20241017	121500	242699070	16790	16780	16790	16780	6
455	20241017	121400	242598380	16790	16770	16790	16770	7
456	20241017	121300	242480970	16770	16800	16800	16770	33
457	20241017	121200	241927530	16800	16800	16800	16800	0
458	20241017	121100	241927530	16800	16800	16800	16800	14
459	20241017	121000	241692330	16810	16810	16830	16800	200
460	20241017	120900	238328420	16800	16800	16800	16800	13
461	20241017	120800	238110020	16780	16780	16780	16780	0
462	20241017	120700	238110020	16780	16780	16780	16780	77
463	20241017	120600	236817960	16780	16770	16780	16760	347
464	20241017	120500	231000340	16770	16770	16770	16770	0
465	20241017	120400	231000340	16770	16770	16770	16770	0
466	20241017	120300	231000340	16770	16770	16770	16770	0
467	20241017	120200	231000340	16770	16770	16770	16770	0
468	20241017	120100	231000340	16770	16770	16770	16770	0
469	20241017	120000	231000340	16770	16770	16770	16770	6
470	20241017	115900	230899720	16770	16770	16770	16770	1
471	20241017	115800	230882950	16760	16760	16760	16760	0
472	20241017	115700	230882950	16760	16760	16760	16760	136
473	20241017	115600	228603590	16760	16760	16760	16760	0
474	20241017	115500	228603590	16760	16760	16760	16760	1
475	20241017	115400	228586830	16770	16770	16770	16770	30
476	20241017	115300	228083730	16780	16800	16800	16770	114
477	20241017	115200	226169570	16810	16810	16810	16810	0
478	20241017	115100	226169570	16810	16810	16810	16810	128
479	20241017	115000	224017890	16820	16820	16820	16820	3
480	20241017	114900	223967430	16820	16820	16820	16820	5
481	20241017	114800	223883330	16820	16820	16820	16820	0
482	20241017	114700	223883330	16820	16820	16820	16820	0
483	20241017	114600	223883330	16820	16820	16820	16820	10
484	20241017	114500	223715130	16820	16820	16820	16820	0
485	20241017	114400	223715130	16820	16820	16820	16820	0
486	20241017	114300	223715130	16820	16820	16820	16820	29
487	20241017	114200	223227350	16820	16820	16820	16820	0
488	20241017	114100	223227350	16820	16810	16820	16810	61
489	20241017	114000	222201750	16830	16850	16850	16830	88
490	20241017	113900	220720010	16850	16850	16850	16850	1
491	20241017	113800	220703160	16850	16850	16850	16850	0
492	20241017	113700	220703160	16850	16870	16870	16850	2
493	20241017	113600	220669440	16850	16870	16870	16850	5
494	20241017	113500	220585110	16870	16850	16870	16850	149
495	20241017	113400	218073480	16850	16850	16850	16850	6
496	20241017	113300	217972380	16850	16850	16850	16850	0
497	20241017	113200	217972380	16850	16850	16850	16850	5
498	20241017	113100	217888130	16830	16830	16830	16830	0
499	20241017	113000	217888130	16830	16850	16850	16830	20
500	20241017	112900	217551190	16830	16830	16830	16830	0
501	20241017	112800	217551190	16830	16830	16830	16830	0
502	20241017	112700	217551190	16830	16830	16830	16830	0
503	20241017	112600	217551190	16830	16830	16830	16830	0
504	20241017	112500	217551190	16830	16830	16830	16830	0
505	20241017	112400	217551190	16830	16870	16870	16830	233
506	20241017	112300	213626100	16890	16880	16950	16880	476
507	20241017	112200	205572160	16880	16880	16880	16880	1
508	20241017	112100	205555280	16900	16880	16900	16880	223
509	20241017	112000	201787650	16850	16830	16850	16830	188
510	20241017	111900	198622100	16810	16810	16810	16810	0
511	20241017	111800	198622100	16810	16830	16830	16810	21
512	20241017	111700	198268730	16820	16820	16820	16820	12
513	20241017	111600	198066890	16810	16810	16810	16810	67
514	20241017	111500	196940620	16810	16810	16810	16810	2
515	20241017	111400	196907000	16810	16810	16810	16810	0
516	20241017	111300	196907000	16810	16810	16810	16810	0
517	20241017	111200	196907000	16810	16810	16810	16810	0
518	20241017	111100	196907000	16810	16810	16810	16810	0
519	20241017	111000	196907000	16810	16810	16810	16810	3
520	20241017	110900	196856570	16820	16830	16830	16820	11
521	20241017	110800	196671540	16830	16830	16830	16830	48
522	20241017	110700	195863700	16830	16830	16830	16830	159
523	20241017	110600	193187730	16830	16830	16830	16830	0
524	20241017	110500	193187730	16830	16830	16840	16830	32
525	20241017	110400	192648950	16820	16820	16820	16820	14
526	20241017	110300	192413470	16810	16800	16810	16800	103
527	20241017	110200	190682280	16810	16810	16810	16810	0
528	20241017	110100	190682280	16810	16770	16810	16770	227
529	20241017	110000	186874610	16760	16760	16760	16760	0
530	20241017	105900	186874610	16760	16760	16760	16760	294
531	20241017	105800	181947170	16760	16760	16760	16760	0
532	20241017	105700	181947170	16760	16760	16760	16760	6
533	20241017	105600	181846610	16760	16760	16760	16760	1
534	20241017	105500	181829850	16760	16760	16760	16760	0
535	20241017	105400	181829850	16760	16760	16760	16760	0
536	20241017	105300	181829850	16760	16760	16760	16760	30
537	20241017	105200	181327050	16760	16760	16760	16760	0
538	20241017	105100	181327050	16760	16770	16770	16760	161
539	20241017	105000	178627180	16780	16770	16780	16770	2
540	20241017	104900	178593630	16770	16770	16770	16770	5
541	20241017	104800	178509780	16770	16780	16780	16770	114
542	20241017	104700	176596970	16770	16770	16770	16770	2
543	20241017	104600	176563430	16770	16770	16770	16770	10
544	20241017	104500	176395730	16760	16750	16760	16750	106
545	20241017	104400	174620220	16750	16750	16750	16750	117
546	20241017	104300	172660470	16750	16790	16810	16750	286
547	20241017	104200	167858660	16750	16740	16790	16740	550
548	20241017	104100	158637610	16750	16750	16750	16750	0
549	20241017	104000	158637610	16750	16750	16750	16750	112
550	20241017	103900	156761610	16750	16750	16750	16750	1
551	20241017	103800	156744860	16750	16750	16750	16750	1
552	20241017	103700	156728110	16750	16750	16750	16750	7
553	20241017	103600	156610860	16750	16750	16750	16750	0
554	20241017	103500	156610860	16750	16750	16750	16750	0
555	20241017	103400	156610860	16750	16750	16750	16750	0
556	20241017	103300	156610860	16750	16750	16750	16750	0
557	20241017	103200	156610860	16750	16750	16750	16750	0
558	20241017	103100	156610860	16750	16750	16750	16750	45
559	20241017	103000	155857110	16760	16760	16760	16760	0
560	20241017	102900	155857110	16760	16760	16760	16760	2
561	20241017	102800	155823590	16750	16750	16750	16750	59
562	20241017	102700	154835340	16750	16740	16760	16740	94
563	20241017	102600	153261600	16740	16740	16740	16740	20
564	20241017	102500	152926800	16740	16740	16740	16740	0
565	20241017	102400	152926800	16740	16740	16740	16740	0
566	20241017	102300	152926800	16740	16760	16760	16740	151
567	20241017	102200	150396760	16770	16770	16770	16770	0
568	20241017	102100	150396760	16770	16780	16780	16770	16
569	20241017	102000	150128430	16780	16780	16780	16780	3
570	20241017	101900	150078090	16770	16780	16780	16770	6
571	20241017	101800	149977420	16770	16770	16770	16770	12
572	20241017	101700	149776180	16770	16770	16770	16770	0
573	20241017	101600	149776180	16770	16770	16770	16770	0
574	20241017	101500	149776180	16770	16770	16770	16770	6
575	20241017	101400	149675560	16770	16780	16790	16770	73
576	20241017	101300	148450900	16770	16770	16770	16770	0
577	20241017	101200	148450900	16770	16770	16770	16770	1
578	20241017	101100	148434130	16780	16780	16780	16780	0
579	20241017	101000	148434130	16780	16780	16780	16780	1
580	20241017	100900	148417350	16770	16770	16770	16770	0
581	20241017	100800	148417350	16770	16770	16770	16770	0
582	20241017	100700	148417350	16770	16770	16770	16770	0
583	20241017	100600	148417350	16770	16770	16770	16770	0
584	20241017	100500	148417350	16770	16780	16780	16770	17
585	20241017	100400	148132110	16770	16750	16770	16750	84
586	20241017	100300	146724070	16730	16730	16730	16720	132
587	20241017	100200	144515820	16720	16720	16720	16720	4
588	20241017	100100	144448940	16720	16730	16730	16720	196
589	20241017	100000	141170310	16730	16730	16730	16730	0
590	20241017	095900	141170310	16730	16720	16730	16720	3
591	20241017	095800	141120130	16730	16710	16730	16710	5
592	20241017	095700	141036540	16730	16720	16730	16700	241
593	20241017	095600	137007150	16720	16730	16730	16720	60
594	20241017	095500	136003780	16750	16750	16750	16740	123
595	20241017	095400	133943550	16760	16760	16760	16760	0
596	20241017	095300	133943550	16760	16750	16760	16750	2
597	20241017	095200	133910040	16750	16750	16750	16750	18
598	20241017	095100	133608540	16760	16760	16760	16760	2
599	20241017	095000	133575020	16750	16760	16760	16720	326
600	20241017	094900	128119280	16760	16770	16770	16760	56
601	20241017	094800	127180590	16780	16780	16780	16780	0
602	20241017	094700	127180590	16780	16780	16780	16780	0
603	20241017	094600	127180590	16780	16780	16780	16780	1
604	20241017	094500	127163810	16780	16780	16780	16780	41
605	20241017	094400	126475830	16780	16780	16780	16780	4
606	20241017	094300	126408710	16780	16780	16780	16780	23
607	20241017	094200	126022770	16780	16780	16780	16780	0
608	20241017	094100	126022770	16780	16780	16780	16780	0
609	20241017	094000	126022770	16780	16790	16790	16780	53
610	20241017	093900	125132910	16810	16810	16810	16810	237
611	20241017	093800	121148940	16820	16820	16820	16820	0
612	20241017	093700	121148940	16820	16820	16820	16820	0
613	20241017	093600	121148940	16820	16820	16820	16820	26
614	20241017	093500	120711620	16820	16820	16820	16820	167
615	20241017	093400	117902680	16820	16820	16820	16820	0
616	20241017	093300	117902680	16820	16820	16820	16820	0
617	20241017	093200	117902680	16820	16820	16820	16820	121
618	20241017	093100	115867460	16830	16820	16830	16810	292
619	20241017	093000	110956620	16840	16840	16840	16840	1
620	20241017	092900	110939780	16820	16830	16830	16820	328
621	20241017	092800	105420080	16830	16810	16830	16800	126
622	20241017	092700	103301470	16790	16770	16790	16770	150
623	20241017	092600	100784330	16760	16780	16780	16760	25
624	20241017	092500	100365100	16760	16760	16760	16760	0
625	20241017	092400	100365100	16760	16760	16760	16760	0
626	20241017	092300	100365100	16760	16760	16760	16760	183
627	20241017	092200	97298020	16760	16780	16780	16760	458
628	20241017	092100	89614440	16780	16780	16780	16780	58
629	20241017	092000	88641200	16780	16770	16800	16770	57
630	20241017	091900	87684470	16730	16770	16770	16730	4
631	20241017	091800	87617430	16700	16700	16700	16700	7
632	20241017	091700	87500530	16690	16690	16690	16690	42
633	20241017	091600	86799550	16690	16690	16690	16680	171
634	20241017	091500	83945610	16690	16690	16700	16690	164
635	20241017	091400	81207920	16710	16710	16710	16690	1080
636	20241017	091300	63171350	16710	16710	16710	16710	52
637	20241017	091200	62302430	16720	16720	16720	16720	0
638	20241017	091100	62302430	16720	16780	16780	16710	1674
639	20241017	091000	34281700	16790	16780	16800	16780	32
640	20241017	090900	33744630	16790	16830	16830	16780	523
641	20241017	090800	24954710	16830	16840	16840	16830	100
642	20241017	090700	23270720	16830	16830	16830	16830	5
643	20241017	090600	23186570	16830	16830	16830	16830	35
644	20241017	090500	22597520	16840	16830	16840	16830	450
645	20241017	090400	15022490	16820	16830	16830	16820	148
646	20241017	090300	12531870	16830	16840	16840	16830	226
647	20241017	090200	8726090	16820	16820	16820	16820	0
648	20241017	090100	8726090	16820	16830	16830	16820	16
649	20241017	090000	8456910	16850	16950	16950	16850	501