KissMeData/073490/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	195000	446828420	17030	17030	17030	17030	148
3	20241016	194900	446828420	17030	17030	17030	17030	0
4	20241016	194800	446828420	17030	17030	17030	17030	0
5	20241016	194700	446828420	17030	17030	17030	17030	0
6	20241016	194600	446828420	17030	17030	17030	17030	0
7	20241016	194500	446828420	17030	17030	17030	17030	0
8	20241016	194400	446828420	17030	17030	17030	17030	0
9	20241016	194300	446828420	17030	17030	17030	17030	0
10	20241016	194200	446828420	17030	17030	17030	17030	0
11	20241016	194100	446828420	17030	17030	17030	17030	0
12	20241016	194000	446828420	17030	17030	17030	17030	0
13	20241016	193900	446828420	17030	17030	17030	17030	0
14	20241016	193800	446828420	17030	17030	17030	17030	0
15	20241016	193700	446828420	17030	17030	17030	17030	0
16	20241016	193600	446828420	17030	17030	17030	17030	0
17	20241016	193500	446828420	17030	17030	17030	17030	0
18	20241016	193400	446828420	17030	17030	17030	17030	0
19	20241016	193300	446828420	17030	17030	17030	17030	0
20	20241016	193200	446828420	17030	17030	17030	17030	0
21	20241016	193100	446828420	17030	17030	17030	17030	0
22	20241016	193000	446828420	17030	17030	17030	17030	0
23	20241016	192900	446828420	17030	17030	17030	17030	0
24	20241016	192800	446828420	17030	17030	17030	17030	0
25	20241016	192700	446828420	17030	17030	17030	17030	0
26	20241016	192600	446828420	17030	17030	17030	17030	0
27	20241016	192500	446828420	17030	17030	17030	17030	0
28	20241016	192400	446828420	17030	17030	17030	17030	0
29	20241016	192300	446828420	17030	17030	17030	17030	0
30	20241016	192200	446828420	17030	17030	17030	17030	0
31	20241016	192100	446828420	17030	17030	17030	17030	0
32	20241016	192000	446828420	17030	17030	17030	17030	148
33	20241016	191900	446828420	17030	17030	17030	17030	0
34	20241016	191800	446828420	17030	17030	17030	17030	0
35	20241016	191700	446828420	17030	17030	17030	17030	0
36	20241016	191600	446828420	17030	17030	17030	17030	0
37	20241016	191500	446828420	17030	17030	17030	17030	0
38	20241016	191400	446828420	17030	17030	17030	17030	0
39	20241016	191300	446828420	17030	17030	17030	17030	0
40	20241016	191200	446828420	17030	17030	17030	17030	0
41	20241016	191100	446828420	17030	17030	17030	17030	0
42	20241016	191000	446828420	17030	17030	17030	17030	0
43	20241016	190900	446828420	17030	17030	17030	17030	0
44	20241016	190800	446828420	17030	17030	17030	17030	0
45	20241016	190700	446828420	17030	17030	17030	17030	0
46	20241016	190600	446828420	17030	17030	17030	17030	0
47	20241016	190500	446828420	17030	17030	17030	17030	0
48	20241016	190400	446828420	17030	17030	17030	17030	0
49	20241016	190300	446828420	17030	17030	17030	17030	0
50	20241016	190200	446828420	17030	17030	17030	17030	0
51	20241016	190100	446828420	17030	17030	17030	17030	0
52	20241016	190000	446828420	17030	17030	17030	17030	0
53	20241016	185900	446828420	17030	17030	17030	17030	0
54	20241016	185800	446828420	17030	17030	17030	17030	0
55	20241016	185700	446828420	17030	17030	17030	17030	0
56	20241016	185600	446828420	17030	17030	17030	17030	0
57	20241016	185500	446828420	17030	17030	17030	17030	0
58	20241016	185400	446828420	17030	17030	17030	17030	0
59	20241016	185300	446828420	17030	17030	17030	17030	0
60	20241016	185200	446828420	17030	17030	17030	17030	0
61	20241016	185100	446828420	17030	17030	17030	17030	0
62	20241016	185000	446828420	17030	17030	17030	17030	148
63	20241016	184900	446828420	17030	17030	17030	17030	0
64	20241016	184800	446828420	17030	17030	17030	17030	0
65	20241016	184700	446828420	17030	17030	17030	17030	0
66	20241016	184600	446828420	17030	17030	17030	17030	0
67	20241016	184500	446828420	17030	17030	17030	17030	0
68	20241016	184400	446828420	17030	17030	17030	17030	0
69	20241016	184300	446828420	17030	17030	17030	17030	0
70	20241016	184200	446828420	17030	17030	17030	17030	0
71	20241016	184100	446828420	17030	17030	17030	17030	0
72	20241016	184000	446828420	17030	17030	17030	17030	0
73	20241016	183900	446828420	17030	17030	17030	17030	0
74	20241016	183800	446828420	17030	17030	17030	17030	0
75	20241016	183700	446828420	17030	17030	17030	17030	0
76	20241016	183600	446828420	17030	17030	17030	17030	0
77	20241016	183500	446828420	17030	17030	17030	17030	0
78	20241016	183400	446828420	17030	17030	17030	17030	0
79	20241016	183300	446828420	17030	17030	17030	17030	0
80	20241016	183200	446828420	17030	17030	17030	17030	0
81	20241016	183100	446828420	17030	17030	17030	17030	0
82	20241016	183000	446828420	17030	17030	17030	17030	0
83	20241016	182900	446828420	17030	17030	17030	17030	0
84	20241016	182800	446828420	17030	17030	17030	17030	0
85	20241016	182700	446828420	17030	17030	17030	17030	0
86	20241016	182600	446828420	17030	17030	17030	17030	0
87	20241016	182500	446828420	17030	17030	17030	17030	0
88	20241016	182400	446828420	17030	17030	17030	17030	0
89	20241016	182300	446828420	17030	17030	17030	17030	0
90	20241016	182200	446828420	17030	17030	17030	17030	0
91	20241016	182100	446828420	17030	17030	17030	17030	0
92	20241016	182000	446828420	17030	17030	17030	17030	148
93	20241016	181900	446828420	17030	17030	17030	17030	0
94	20241016	181800	446828420	17030	17030	17030	17030	0
95	20241016	181700	446828420	17030	17030	17030	17030	0
96	20241016	181600	446828420	17030	17030	17030	17030	0
97	20241016	181500	446828420	17030	17030	17030	17030	0
98	20241016	181400	446828420	17030	17030	17030	17030	0
99	20241016	181300	446828420	17030	17030	17030	17030	0
100	20241016	181200	446828420	17030	17030	17030	17030	0
101	20241016	181100	446828420	17030	17030	17030	17030	0
102	20241016	181000	446828420	17030	17030	17030	17030	0
103	20241016	180900	446828420	17030	17030	17030	17030	0
104	20241016	180800	446828420	17030	17030	17030	17030	0
105	20241016	180700	446828420	17030	17030	17030	17030	0
106	20241016	180600	446828420	17030	17030	17030	17030	0
107	20241016	180500	446828420	17030	17030	17030	17030	0
108	20241016	180400	446828420	17030	17030	17030	17030	0
109	20241016	180300	446828420	17030	17030	17030	17030	0
110	20241016	180200	446828420	17030	17030	17030	17030	0
111	20241016	180100	446828420	17030	17030	17030	17030	0
112	20241016	180000	446828420	17030	17030	17030	17030	0
113	20241016	175900	446828420	17030	17030	17030	17030	0
114	20241016	175800	446828420	17030	17030	17030	17030	0
115	20241016	175700	446828420	17030	17030	17030	17030	0
116	20241016	175600	446828420	17030	17030	17030	17030	0
117	20241016	175500	446828420	17030	17030	17030	17030	0
118	20241016	175400	446828420	17030	17030	17030	17030	0
119	20241016	175300	446828420	17030	17030	17030	17030	0
120	20241016	175200	446828420	17030	17030	17030	17030	0
121	20241016	175100	446828420	17030	17030	17030	17030	0
122	20241016	175000	446828420	17030	17030	17030	17030	148
123	20241016	174900	446828420	17030	17030	17030	17030	0
124	20241016	174800	446828420	17030	17030	17030	17030	0
125	20241016	174700	446828420	17030	17030	17030	17030	0
126	20241016	174600	446828420	17030	17030	17030	17030	0
127	20241016	174500	446828420	17030	17030	17030	17030	0
128	20241016	174400	446828420	17030	17030	17030	17030	0
129	20241016	174300	446828420	17030	17030	17030	17030	0
130	20241016	174200	446828420	17030	17030	17030	17030	0
131	20241016	174100	446828420	17030	17030	17030	17030	0
132	20241016	174000	446828420	17030	17030	17030	17030	0
133	20241016	173900	446828420	17030	17030	17030	17030	0
134	20241016	173800	446828420	17030	17030	17030	17030	0
135	20241016	173700	446828420	17030	17030	17030	17030	0
136	20241016	173600	446828420	17030	17030	17030	17030	0
137	20241016	173500	446828420	17030	17030	17030	17030	0
138	20241016	173400	446828420	17030	17030	17030	17030	0
139	20241016	173300	446828420	17030	17030	17030	17030	0
140	20241016	173200	446828420	17030	17030	17030	17030	0
141	20241016	173100	446828420	17030	17030	17030	17030	0
142	20241016	173000	446828420	17030	17030	17030	17030	0
143	20241016	172900	446828420	17030	17030	17030	17030	0
144	20241016	172800	446828420	17030	17030	17030	17030	0
145	20241016	172700	446828420	17030	17030	17030	17030	0
146	20241016	172600	446828420	17030	17030	17030	17030	0
147	20241016	172500	446828420	17030	17030	17030	17030	0
148	20241016	172400	446828420	17030	17030	17030	17030	0
149	20241016	172300	446828420	17030	17030	17030	17030	0
150	20241016	172200	446828420	17030	17030	17030	17030	0
151	20241016	172100	446828420	17030	17030	17030	17030	0
152	20241016	172000	446828420	17030	17030	17030	17030	148
153	20241016	171900	446828420	17030	17030	17030	17030	0
154	20241016	171800	446828420	17030	17030	17030	17030	0
155	20241016	171700	446828420	17030	17030	17030	17030	0
156	20241016	171600	446828420	17030	17030	17030	17030	0
157	20241016	171500	446828420	17030	17030	17030	17030	0
158	20241016	171400	446828420	17030	17030	17030	17030	0
159	20241016	171300	446828420	17030	17030	17030	17030	0
160	20241016	171200	446828420	17030	17030	17030	17030	0
161	20241016	171100	446828420	17030	17030	17030	17030	0
162	20241016	171000	446828420	17030	17030	17030	17030	0
163	20241016	170900	446828420	17030	17030	17030	17030	0
164	20241016	170800	446828420	17030	17030	17030	17030	0
165	20241016	170700	446828420	17030	17030	17030	17030	0
166	20241016	170600	446828420	17030	17030	17030	17030	0
167	20241016	170500	446828420	17030	17030	17030	17030	0
168	20241016	170400	446828420	17030	17030	17030	17030	0
169	20241016	170300	446828420	17030	17030	17030	17030	0
170	20241016	170200	446828420	17030	17030	17030	17030	0
171	20241016	170100	446828420	17030	17030	17030	17030	0
172	20241016	170000	446828420	17030	17030	17030	17030	0
173	20241016	165900	446828420	17030	17030	17030	17030	0
174	20241016	165800	446828420	17030	17030	17030	17030	0
175	20241016	165700	446828420	17030	17030	17030	17030	0
176	20241016	165600	446828420	17030	17030	17030	17030	0
177	20241016	165500	446828420	17030	17030	17030	17030	0
178	20241016	165400	446828420	17030	17030	17030	17030	0
179	20241016	165300	446828420	17030	17030	17030	17030	0
180	20241016	165200	446828420	17030	17030	17030	17030	0
181	20241016	165100	446828420	17030	17030	17030	17030	0
182	20241016	165000	446828420	17030	17030	17030	17030	148
183	20241016	164900	446828420	17030	17030	17030	17030	0
184	20241016	164800	446828420	17030	17030	17030	17030	0
185	20241016	164700	446828420	17030	17030	17030	17030	0
186	20241016	164600	446828420	17030	17030	17030	17030	0
187	20241016	164500	446828420	17030	17030	17030	17030	0
188	20241016	164400	446828420	17030	17030	17030	17030	0
189	20241016	164300	446828420	17030	17030	17030	17030	0
190	20241016	164200	446828420	17030	17030	17030	17030	0
191	20241016	164100	446828420	17030	17030	17030	17030	0
192	20241016	164000	446828420	17030	17030	17030	17030	0
193	20241016	163900	446828420	17030	17030	17030	17030	0
194	20241016	163800	446828420	17030	17030	17030	17030	0
195	20241016	163700	446828420	17030	17030	17030	17030	0
196	20241016	163600	446828420	17030	17030	17030	17030	0
197	20241016	163500	446828420	17030	17030	17030	17030	0
198	20241016	163400	446828420	17030	17030	17030	17030	0
199	20241016	163300	446828420	17030	17030	17030	17030	0
200	20241016	163200	446828420	17030	17030	17030	17030	0
201	20241016	163100	446828420	17030	17030	17030	17030	0
202	20241016	163000	446828420	17030	17030	17030	17030	0
203	20241016	162900	446828420	17030	17030	17030	17030	0
204	20241016	162800	446828420	17030	17030	17030	17030	0
205	20241016	162700	446828420	17030	17030	17030	17030	0
206	20241016	162600	446828420	17030	17030	17030	17030	0
207	20241016	162500	446828420	17030	17030	17030	17030	0
208	20241016	162400	446828420	17030	17030	17030	17030	0
209	20241016	162300	446828420	17030	17030	17030	17030	0
210	20241016	162200	446828420	17030	17030	17030	17030	0
211	20241016	162100	446828420	17030	17030	17030	17030	0
212	20241016	162000	446828420	17030	17030	17030	17030	148
213	20241016	161900	446828420	17030	17030	17030	17030	0
214	20241016	161800	446828420	17030	17030	17030	17030	0
215	20241016	161700	446828420	17030	17030	17030	17030	0
216	20241016	161600	446828420	17030	17030	17030	17030	0
217	20241016	161500	446828420	17030	17030	17030	17030	0
218	20241016	161400	446828420	17030	17030	17030	17030	0
219	20241016	161300	446828420	17030	17030	17030	17030	0
220	20241016	161200	446828420	17030	17030	17030	17030	0
221	20241016	161100	446828420	17030	17030	17030	17030	0
222	20241016	161000	446828420	17030	17030	17030	17030	0
223	20241016	160900	446828420	17030	17030	17030	17030	0
224	20241016	160800	446828420	17030	17030	17030	17030	0
225	20241016	160700	446828420	17030	17030	17030	17030	0
226	20241016	160600	446828420	17030	17030	17030	17030	0
227	20241016	160500	446828420	17030	17030	17030	17030	0
228	20241016	160400	446828420	17030	17030	17030	17030	0
229	20241016	160300	446828420	17030	17030	17030	17030	0
230	20241016	160200	446828420	17030	17030	17030	17030	0
231	20241016	160100	446828420	17030	17030	17030	17030	0
232	20241016	160000	446828420	17030	17030	17030	17030	0
233	20241016	155900	446828420	17030	17030	17030	17030	0
234	20241016	155800	446828420	17030	17030	17030	17030	0
235	20241016	155700	446828420	17030	17030	17030	17030	0
236	20241016	155600	446828420	17030	17030	17030	17030	0
237	20241016	155500	446828420	17030	17030	17030	17030	0
238	20241016	155400	446828420	17030	17030	17030	17030	0
239	20241016	155300	446828420	17030	17030	17030	17030	0
240	20241016	155200	446828420	17030	17030	17030	17030	0
241	20241016	155100	446828420	17030	17030	17030	17030	0
242	20241016	155000	446828420	17030	17030	17030	17030	148
243	20241016	154900	446828420	17030	17030	17030	17030	0
244	20241016	154800	446828420	17030	17030	17030	17030	0
245	20241016	154700	446828420	17030	17030	17030	17030	0
246	20241016	154600	446828420	17030	17030	17030	17030	0
247	20241016	154500	446828420	17030	17030	17030	17030	0
248	20241016	154400	446828420	17030	17030	17030	17030	0
249	20241016	154300	446828420	17030	17030	17030	17030	0
250	20241016	154200	446828420	17030	17030	17030	17030	0
251	20241016	154100	446828420	17030	17030	17030	17030	0
252	20241016	154000	446828420	17030	17030	17030	17030	0
253	20241016	153900	446828420	17030	17030	17030	17030	0
254	20241016	153800	446828420	17030	17030	17030	17030	0
255	20241016	153700	446828420	17030	17030	17030	17030	0
256	20241016	153600	446828420	17030	17030	17030	17030	0
257	20241016	153500	446828420	17030	17030	17030	17030	0
258	20241016	153400	446828420	17030	17030	17030	17030	0
259	20241016	153300	446828420	17030	17030	17030	17030	0
260	20241016	153200	446828420	17030	17030	17030	17030	0
261	20241016	153100	446828420	17030	17030	17030	17030	0
262	20241016	153000	446828420	17030	17030	17030	17030	148
263	20241016	152900	444307980	16980	16980	16980	16980	0
264	20241016	152800	444307980	16980	16980	16980	16980	0
265	20241016	152700	444307980	16980	16980	16980	16980	0
266	20241016	152600	444307980	16980	16980	16980	16980	0
267	20241016	152500	444307980	16980	16980	16980	16980	0
268	20241016	152400	444307980	16980	16980	16980	16980	0
269	20241016	152300	444307980	16980	16980	16980	16980	0
270	20241016	152200	444307980	16980	16980	16980	16980	0
271	20241016	152100	444307980	16980	16980	16980	16980	0
272	20241016	152000	444307980	16980	16980	16980	16980	0
273	20241016	151900	444307980	16980	16980	16980	16980	0
274	20241016	151800	444307980	16980	16970	16980	16970	103
275	20241016	151700	442560060	16970	16970	16970	16970	68
276	20241016	151600	441406100	16980	16980	16980	16980	1
277	20241016	151500	441389120	16980	16980	16980	16980	0
278	20241016	151400	441389120	16980	16980	16980	16980	25
279	20241016	151300	440964620	16970	16970	16970	16970	0
280	20241016	151200	440964620	16970	16970	16970	16970	100
281	20241016	151100	439267620	16980	16980	16980	16980	0
282	20241016	151000	439267620	16980	16990	16990	16980	46
283	20241016	150900	438486530	16980	16990	16990	16980	249
284	20241016	150800	434258350	16990	16990	16990	16990	10
285	20241016	150700	434088450	16990	16990	16990	16990	0
286	20241016	150600	434088450	16990	17000	17000	16990	581
287	20241016	150500	424216770	17030	17030	17030	17030	0
288	20241016	150400	424216770	17030	17030	17030	17030	10
289	20241016	150300	424046470	17030	17030	17030	17030	0
290	20241016	150200	424046470	17030	17030	17030	17030	5
291	20241016	150100	423961320	17030	17000	17030	17000	15
292	20241016	150000	423705990	16990	16990	17000	16990	10
293	20241016	145900	423536020	16990	16990	16990	16990	6
294	20241016	145800	423434080	17000	17000	17000	17000	0
295	20241016	145700	423434080	17000	17000	17000	17000	0
296	20241016	145600	423434080	17000	17000	17000	17000	0
297	20241016	145500	423434080	17000	16980	17000	16980	28
298	20241016	145400	422958100	16980	16980	16980	16980	10
299	20241016	145300	422788300	16970	16970	16970	16970	0
300	20241016	145200	422788300	16970	16970	16970	16970	0
301	20241016	145100	422788300	16970	16970	16970	16970	340
302	20241016	145000	417018500	16970	16970	16970	16970	6
303	20241016	144900	416916680	16960	16960	16960	16960	4
304	20241016	144800	416848840	16960	16960	16960	16960	0
305	20241016	144700	416848840	16960	16960	16960	16960	1
306	20241016	144600	416831880	16960	16960	16960	16960	0
307	20241016	144500	416831880	16960	16960	16960	16960	0
308	20241016	144400	416831880	16960	16960	16960	16960	9
309	20241016	144300	416679240	16970	16970	16970	16970	1
310	20241016	144200	416662270	16970	16970	16970	16970	0
311	20241016	144100	416662270	16970	16970	16970	16970	0
312	20241016	144000	416662270	16970	16970	16970	16970	0
313	20241016	143900	416662270	16970	16970	16970	16970	0
314	20241016	143800	416662270	16970	16970	16970	16970	0
315	20241016	143700	416662270	16970	16920	16970	16920	106
316	20241016	143600	414866150	16900	16900	16900	16900	0
317	20241016	143500	414866150	16900	16900	16900	16900	0
318	20241016	143400	414866150	16900	16900	16900	16900	0
319	20241016	143300	414866150	16900	16900	16900	16900	0
320	20241016	143200	414866150	16900	16900	16900	16900	0
321	20241016	143100	414866150	16900	16900	16900	16900	0
322	20241016	143000	414866150	16900	16900	16900	16900	1
323	20241016	142900	414849250	16900	16900	16900	16900	0
324	20241016	142800	414849250	16900	16900	16900	16900	0
325	20241016	142700	414849250	16900	16900	16900	16900	2
326	20241016	142600	414815450	16890	16890	16890	16890	0
327	20241016	142500	414815450	16890	16890	16890	16890	9
328	20241016	142400	414663440	16890	16890	16890	16890	0
329	20241016	142300	414663440	16890	16890	16890	16890	0
330	20241016	142200	414663440	16890	16890	16890	16890	0
331	20241016	142100	414663440	16890	16890	16890	16890	0
332	20241016	142000	414663440	16890	16890	16890	16890	0
333	20241016	141900	414663440	16890	16890	16890	16890	362
334	20241016	141800	408549260	16900	16910	16910	16900	1325
335	20241016	141700	386155720	16920	16920	16920	16920	0
336	20241016	141600	386155720	16920	16920	16920	16920	0
337	20241016	141500	386155720	16920	16920	16920	16920	7
338	20241016	141400	386037280	16910	16910	16910	16910	0
339	20241016	141300	386037280	16910	16910	16910	16910	3
340	20241016	141200	385986550	16910	16910	16910	16910	3
341	20241016	141100	385935820	16910	16910	16910	16910	22
342	20241016	141000	385563800	16910	16910	16910	16910	1
343	20241016	140900	385546890	16910	16910	16910	16910	7
344	20241016	140800	385428520	16910	16910	16910	16910	18
345	20241016	140700	385124140	16920	16920	16920	16920	0
346	20241016	140600	385124140	16920	16920	16920	16920	0
347	20241016	140500	385124140	16920	16920	16920	16920	100
348	20241016	140400	383432140	16920	16920	16920	16920	63
349	20241016	140300	382366180	16920	16920	16920	16920	0
350	20241016	140200	382366180	16920	16920	16920	16920	0
351	20241016	140100	382366180	16920	16920	16920	16920	0
352	20241016	140000	382366180	16920	16920	16920	16920	1
353	20241016	135900	382349260	16920	16930	16930	16920	50
354	20241016	135800	381502930	16930	16930	16930	16930	0
355	20241016	135700	381502930	16930	16930	16930	16930	0
356	20241016	135600	381502930	16930	16930	16930	16930	2
357	20241016	135500	381469070	16920	16920	16920	16920	0
358	20241016	135400	381469070	16920	16920	16920	16920	0
359	20241016	135300	381469070	16920	16920	16920	16920	0
360	20241016	135200	381469070	16920	16920	16920	16920	0
361	20241016	135100	381469070	16920	16920	16920	16920	0
362	20241016	135000	381469070	16920	16920	16920	16920	0
363	20241016	134900	381469070	16920	16920	16920	16920	0
364	20241016	134800	381469070	16920	16920	16920	16920	0
365	20241016	134700	381469070	16920	16920	16920	16920	0
366	20241016	134600	381469070	16920	16920	16920	16920	0
367	20241016	134500	381469070	16920	16920	16920	16920	296
368	20241016	134400	376460750	16910	16910	16910	16910	278
369	20241016	134300	371759770	16920	16920	16920	16920	56
370	20241016	134200	370812250	16920	16920	16920	16920	0
371	20241016	134100	370812250	16920	16920	16920	16920	0
372	20241016	134000	370812250	16920	16920	16920	16920	3
373	20241016	133900	370761490	16920	16920	16920	16920	33
374	20241016	133800	370203130	16920	16920	16920	16920	96
375	20241016	133700	368578810	16920	16920	16920	16920	29
376	20241016	133600	368088130	16920	16920	16920	16920	6
377	20241016	133500	367986610	16920	16920	16920	16920	0
378	20241016	133400	367986610	16920	16920	16920	16920	0
379	20241016	133300	367986610	16920	16920	16920	16920	0
380	20241016	133200	367986610	16920	16920	16920	16920	0
381	20241016	133100	367986610	16920	16920	16920	16920	0
382	20241016	133000	367986610	16920	16920	16920	16920	0
383	20241016	132900	367986610	16920	16920	16920	16920	10
384	20241016	132800	367817410	16920	16920	16920	16920	0
385	20241016	132700	367817410	16920	16920	16920	16920	0
386	20241016	132600	367817410	16920	16920	16920	16920	2
387	20241016	132500	367783570	16920	16920	16920	16920	10
388	20241016	132400	367614370	16910	16910	16910	16910	3
389	20241016	132300	367563640	16910	16910	16910	16910	0
390	20241016	132200	367563640	16910	16920	16920	16910	5
391	20241016	132100	367479070	16920	16920	16920	16920	0
392	20241016	132000	367479070	16920	16920	16920	16920	1
393	20241016	131900	367462150	16920	16920	16920	16920	7
394	20241016	131800	367343710	16910	16910	16910	16910	0
395	20241016	131700	367343710	16910	16910	16910	16910	0
396	20241016	131600	367343710	16910	16910	16910	16910	63
397	20241016	131500	366278380	16920	16920	16920	16920	0
398	20241016	131400	366278380	16920	16920	16920	16920	0
399	20241016	131300	366278380	16920	16920	16920	16920	0
400	20241016	131200	366278380	16920	16920	16920	16920	0
401	20241016	131100	366278380	16920	16920	16920	16920	70
402	20241016	131000	365093980	16920	16920	16920	16920	0
403	20241016	130900	365093980	16920	16920	16920	16920	0
404	20241016	130800	365093980	16920	16920	16920	16920	10
405	20241016	130700	364924780	16920	16920	16920	16920	1
406	20241016	130600	364907860	16920	16920	16920	16920	0
407	20241016	130500	364907860	16920	16920	16920	16920	0
408	20241016	130400	364907860	16920	16920	16920	16920	0
409	20241016	130300	364907860	16920	16920	16920	16920	1
410	20241016	130200	364890940	16910	16910	16910	16910	0
411	20241016	130100	364890940	16910	16910	16910	16910	0
412	20241016	130000	364890940	16910	16910	16910	16910	1
413	20241016	125900	364874030	16910	16910	16910	16910	0
414	20241016	125800	364874030	16910	16910	16910	16910	0
415	20241016	125700	364874030	16910	16910	16910	16910	17
416	20241016	125600	364586560	16910	16910	16910	16910	6
417	20241016	125500	364485100	16900	16900	16900	16900	0
418	20241016	125400	364485100	16900	16900	16900	16900	0
419	20241016	125300	364485100	16900	16900	16900	16900	0
420	20241016	125200	364485100	16900	16900	16900	16900	0
421	20241016	125100	364485100	16900	16900	16900	16900	0
422	20241016	125000	364485100	16900	16900	16900	16900	0
423	20241016	124900	364485100	16900	16900	16900	16900	0
424	20241016	124800	364485100	16900	16900	16900	16900	12
425	20241016	124700	364282300	16890	16890	16890	16890	0
426	20241016	124600	364282300	16890	16890	16890	16890	0
427	20241016	124500	364282300	16890	16890	16890	16890	53
428	20241016	124400	363387130	16890	16890	16890	16890	0
429	20241016	124300	363387130	16890	16890	16890	16890	0
430	20241016	124200	363387130	16890	16900	16900	16890	35
431	20241016	124100	362795870	16880	16900	16900	16880	204
432	20241016	124000	359350350	16920	16920	16920	16920	0
433	20241016	123900	359350350	16920	16920	16920	16920	0
434	20241016	123800	359350350	16920	16920	16920	16920	2
435	20241016	123700	359316510	16910	16910	16910	16910	0
436	20241016	123600	359316510	16910	16910	16910	16910	1
437	20241016	123500	359299600	16910	16910	16910	16910	120
438	20241016	123400	357270400	16920	16920	16920	16920	0
439	20241016	123300	357270400	16920	16920	16920	16920	98
440	20241016	123200	355612240	16910	16910	16910	16910	0
441	20241016	123100	355612240	16910	16910	16910	16910	1
442	20241016	123000	355595330	16910	16910	16910	16910	1
443	20241016	122900	355578420	16900	16900	16900	16900	0
444	20241016	122800	355578420	16900	16900	16900	16900	0
445	20241016	122700	355578420	16900	16900	16900	16900	0
446	20241016	122600	355578420	16900	16900	16900	16900	0
447	20241016	122500	355578420	16900	16900	16900	16900	2
448	20241016	122400	355544620	16890	16890	16890	16890	0
449	20241016	122300	355544620	16890	16890	16890	16890	10
450	20241016	122200	355375720	16900	16900	16900	16900	0
451	20241016	122100	355375720	16900	16900	16900	16900	0
452	20241016	122000	355375720	16900	16900	16900	16900	0
453	20241016	121900	355375720	16900	16900	16900	16900	0
454	20241016	121800	355375720	16900	16900	16900	16900	1
455	20241016	121700	355358820	16900	16900	16900	16900	28
456	20241016	121600	354885620	16910	16910	16910	16910	21
457	20241016	121500	354530510	16920	16920	16920	16920	0
458	20241016	121400	354530510	16920	16920	16920	16920	0
459	20241016	121300	354530510	16920	16920	16920	16920	0
460	20241016	121200	354530510	16920	16920	16920	16920	0
461	20241016	121100	354530510	16920	16920	16920	16920	0
462	20241016	121000	354530510	16920	16920	16920	16920	0
463	20241016	120900	354530510	16920	16920	16920	16920	0
464	20241016	120800	354530510	16920	16920	16920	16920	0
465	20241016	120700	354530510	16920	16920	16920	16920	0
466	20241016	120600	354530510	16920	16920	16920	16920	0
467	20241016	120500	354530510	16920	16920	16920	16920	0
468	20241016	120400	354530510	16920	16920	16920	16920	1
469	20241016	120300	354513590	16900	16900	16900	16900	0
470	20241016	120200	354513590	16900	16900	16900	16900	0
471	20241016	120100	354513590	16900	16910	16910	16900	100
472	20241016	120000	352823480	16940	16940	16940	16940	0
473	20241016	115900	352823480	16940	16940	16940	16940	0
474	20241016	115800	352823480	16940	16910	16940	16910	30
475	20241016	115700	352315400	16910	16910	16910	16910	0
476	20241016	115600	352315400	16910	16910	16910	16910	1
477	20241016	115500	352298490	16900	16900	16900	16900	1
478	20241016	115400	352281590	16900	16900	16900	16900	0
479	20241016	115300	352281590	16900	16900	16900	16900	0
480	20241016	115200	352281590	16900	16900	16900	16900	1
481	20241016	115100	352264690	16910	16910	16910	16910	0
482	20241016	115000	352264690	16910	16910	16910	16910	30
483	20241016	114900	351757390	16910	16890	16910	16890	290
484	20241016	114800	346857510	16880	16900	16900	16880	219
485	20241016	114700	343159370	16910	16910	16910	16910	24
486	20241016	114600	342753530	16900	16900	16900	16900	0
487	20241016	114500	342753530	16900	16900	16900	16900	0
488	20241016	114400	342753530	16900	16900	16900	16900	0
489	20241016	114300	342753530	16900	16900	16900	16900	4
490	20241016	114200	342685930	16900	16910	16910	16900	16
491	20241016	114100	342415520	16900	16900	16900	16900	0
492	20241016	114000	342415520	16900	16900	16900	16900	0
493	20241016	113900	342415520	16900	16900	16900	16900	0
494	20241016	113800	342415520	16900	16900	16900	16900	3
495	20241016	113700	342364820	16890	16890	16890	16890	0
496	20241016	113600	342364820	16890	16890	16890	16890	0
497	20241016	113500	342364820	16890	16890	16890	16890	0
498	20241016	113400	342364820	16890	16890	16890	16890	0
499	20241016	113300	342364820	16890	16890	16890	16890	0
500	20241016	113200	342364820	16890	16890	16890	16890	0
501	20241016	113100	342364820	16890	16890	16890	16890	19
502	20241016	113000	342043910	16900	16900	16930	16900	672
503	20241016	112900	330687050	16950	16950	16950	16950	0
504	20241016	112800	330687050	16950	16950	16950	16900	890
505	20241016	112700	315622530	16960	16960	16960	16960	0
506	20241016	112600	315622530	16960	16960	16960	16960	0
507	20241016	112500	315622530	16960	16960	16960	16960	0
508	20241016	112400	315622530	16960	16960	16960	16960	0
509	20241016	112300	315622530	16960	16960	16960	16960	10
510	20241016	112200	315452930	16950	16950	16950	16950	0
511	20241016	112100	315452930	16950	16950	16950	16950	0
512	20241016	112000	315452930	16950	16950	16950	16950	0
513	20241016	111900	315452930	16950	16950	16950	16950	0
514	20241016	111800	315452930	16950	16950	16950	16950	0
515	20241016	111700	315452930	16950	16950	16950	16950	0
516	20241016	111600	315452930	16950	16950	16950	16950	0
517	20241016	111500	315452930	16950	16950	16950	16950	1
518	20241016	111400	315435980	16950	16950	16950	16950	17
519	20241016	111300	315147830	16950	16950	16950	16950	0
520	20241016	111200	315147830	16950	16950	16950	16950	16
521	20241016	111100	314876630	16950	16950	16950	16950	0
522	20241016	111000	314876630	16950	16950	16950	16950	0
523	20241016	110900	314876630	16950	16950	16950	16950	0
524	20241016	110800	314876630	16950	16950	16950	16950	52
525	20241016	110700	313995230	16950	16950	16950	16950	1
526	20241016	110600	313978280	16940	16940	16940	16940	0
527	20241016	110500	313978280	16940	16950	16950	16940	214
528	20241016	110400	310352120	16960	16960	16960	16960	23
529	20241016	110300	309962040	16960	16960	16960	16960	0
530	20241016	110200	309962040	16960	16960	16960	16960	0
531	20241016	110100	309962040	16960	16960	16960	16960	0
532	20241016	110000	309962040	16960	16960	16960	16960	0
533	20241016	105900	309962040	16960	16960	16960	16960	91
534	20241016	105800	308418680	16990	16990	16990	16990	736
535	20241016	105700	295914040	17000	17000	17000	17000	50
536	20241016	105600	295064040	17000	17020	17020	17000	235
537	20241016	105500	291067010	17030	17030	17030	17030	11
538	20241016	105400	290879680	17040	17060	17060	17040	171
539	20241016	105300	287963880	17060	17060	17060	17060	0
540	20241016	105200	287963880	17060	17060	17060	17060	0
541	20241016	105100	287963880	17060	17060	17060	17060	1
542	20241016	105000	287946820	17060	17060	17060	17060	0
543	20241016	104900	287946820	17060	17060	17060	17060	0
544	20241016	104800	287946820	17060	17060	17060	17060	0
545	20241016	104700	287946820	17060	17110	17110	17060	3
546	20241016	104600	287895590	17110	17110	17110	17110	0
547	20241016	104500	287895590	17110	17110	17110	17110	0
548	20241016	104400	287895590	17110	17110	17110	17110	2
549	20241016	104300	287861370	17060	17060	17060	17060	0
550	20241016	104200	287861370	17060	17060	17060	17060	45
551	20241016	104100	287093670	17110	17110	17110	17110	1
552	20241016	104000	287076560	17110	17110	17110	17110	0
553	20241016	103900	287076560	17110	17110	17110	17110	0
554	20241016	103800	287076560	17110	17110	17110	17110	0
555	20241016	103700	287076560	17110	17110	17110	17110	0
556	20241016	103600	287076560	17110	17110	17110	17110	0
557	20241016	103500	287076560	17110	17110	17110	17110	147
558	20241016	103400	284561390	17060	17060	17060	17060	10
559	20241016	103300	284390790	17060	17060	17060	17060	26
560	20241016	103200	283947230	17110	17110	17110	17110	16
561	20241016	103100	283673470	17110	17060	17110	17060	66
562	20241016	103000	282544710	17060	17080	17110	17060	377
563	20241016	102900	276095280	17100	17100	17100	17100	0
564	20241016	102800	276095280	17100	17110	17110	17100	1779
565	20241016	102700	245656770	17110	17110	17110	17110	10
566	20241016	102600	245485670	17110	17100	17110	17100	310
567	20241016	102500	240181670	17100	17140	17140	17100	217
568	20241016	102400	236470290	17100	17080	17120	17080	1192
569	20241016	102300	216069950	17060	17040	17060	17040	421
570	20241016	102200	208889970	17040	17030	17040	17030	497
571	20241016	102100	200423720	17030	17020	17030	17020	422
572	20241016	102000	193239280	17010	16950	17010	16950	616
573	20241016	101900	182769230	16950	16950	16950	16950	1
574	20241016	101800	182752280	16980	16980	16980	16980	0
575	20241016	101700	182752280	16980	16980	16980	16980	0
576	20241016	101600	182752280	16980	16980	16980	16980	0
577	20241016	101500	182752280	16980	16990	16990	16980	10
578	20241016	101400	182582460	16990	16990	16990	16990	0
579	20241016	101300	182582460	16990	16990	16990	16990	4
580	20241016	101200	182514500	17000	17000	17000	17000	4
581	20241016	101100	182446500	17000	17000	17000	17000	0
582	20241016	101000	182446500	17000	17000	17000	17000	0
583	20241016	100900	182446500	17000	17000	17000	17000	0
584	20241016	100800	182446500	17000	17000	17000	17000	1
585	20241016	100700	182429500	17000	17000	17000	17000	0
586	20241016	100600	182429500	17000	17000	17000	17000	9
587	20241016	100500	182276500	17000	17000	17000	17000	0
588	20241016	100400	182276500	17000	17000	17000	17000	0
589	20241016	100300	182276500	17000	17000	17000	17000	2
590	20241016	100200	182242500	17010	17010	17010	17010	1
591	20241016	100100	182225490	17000	17000	17000	17000	0
592	20241016	100000	182225490	17000	16930	17000	16930	536
593	20241016	095900	173114460	16930	16930	16930	16930	10
594	20241016	095800	172945160	16930	16930	16930	16930	0
595	20241016	095700	172945160	16930	16940	16940	16930	1539
596	20241016	095600	146888480	16940	16940	16940	16940	43
597	20241016	095500	146160060	16930	16930	16930	16930	143
598	20241016	095400	143739070	16930	16930	16930	16930	984
599	20241016	095300	127079950	16930	16930	16930	16930	5
600	20241016	095200	126995300	16930	16930	16930	16930	0
601	20241016	095100	126995300	16930	16950	16950	16930	120
602	20241016	095000	124963280	16950	16960	16960	16950	800
603	20241016	094900	111401610	16990	16990	16990	16990	326
604	20241016	094800	105862870	16990	16980	16990	16980	50
605	20241016	094700	105013410	16960	16960	16960	16960	29
606	20241016	094600	104521570	16970	16970	16970	16970	51
607	20241016	094500	103656100	16970	16970	16970	16970	3
608	20241016	094400	103605190	16960	16960	16960	16960	0
609	20241016	094300	103605190	16960	16970	16970	16960	13
610	20241016	094200	103384670	16990	16960	16990	16960	110
611	20241016	094100	101516490	16960	16960	16960	16960	176
612	20241016	094000	98531530	16960	16960	16960	16960	0
613	20241016	093900	98531530	16960	16960	16960	16960	75
614	20241016	093800	97259530	16960	16960	16960	16960	0
615	20241016	093700	97259530	16960	16960	16960	16960	0
616	20241016	093600	97259530	16960	16960	16960	16960	0
617	20241016	093500	97259530	16960	16960	16960	16960	1
618	20241016	093400	97242570	16970	17000	17000	16970	18
619	20241016	093300	96936660	17000	17000	17000	17000	1
620	20241016	093200	96919660	17000	17000	17000	17000	0
621	20241016	093100	96919660	17000	17000	17000	17000	0
622	20241016	093000	96919660	17000	17000	17000	17000	88
623	20241016	092900	95423660	16930	16930	16930	16930	0
624	20241016	092800	95423660	16930	16930	16930	16930	45
625	20241016	092700	94661810	16930	16930	16930	16930	16
626	20241016	092600	94390930	16930	16950	16950	16930	177
627	20241016	092500	91390860	16950	16950	16950	16950	0
628	20241016	092400	91390860	16950	16950	16950	16950	0
629	20241016	092300	91390860	16950	16940	16950	16930	74
630	20241016	092200	90137120	16940	16940	16940	16940	200
631	20241016	092100	86749120	16940	16940	16940	16940	0
632	20241016	092000	86749120	16940	16940	16940	16940	20
633	20241016	091900	86410320	16930	16920	16930	16920	204
634	20241016	091800	82957490	16920	16920	16920	16920	30
635	20241016	091700	82449890	16920	16920	16920	16920	36
636	20241016	091600	81840770	16930	16910	16930	16910	200
637	20241016	091500	78456380	16930	16930	16930	16930	1
638	20241016	091400	78439450	16930	16930	16930	16930	0
639	20241016	091300	78439450	16930	16930	16930	16930	13
640	20241016	091200	78219360	16950	16960	16960	16950	509
641	20241016	091100	69591130	16960	16960	16960	16960	0
642	20241016	091000	69591130	16960	16960	16960	16960	65
643	20241016	090900	68488730	16960	17010	17010	16960	2010
644	20241016	090800	34358800	17000	17010	17010	17000	22
645	20241016	090700	33984780	17000	17080	17080	16970	59
646	20241016	090600	32979760	17090	17080	17090	16980	111
647	20241016	090500	31090050	17080	17080	17080	17080	74
648	20241016	090400	29826130	17080	17080	17080	17080	50
649	20241016	090300	28972130	17080	17090	17090	17080	109
650	20241016	090200	27109370	17090	17080	17090	17080	439
651	20241016	090100	19611130	16950	17070	17070	16950	56
652	20241016	090000	18661810	16950	17070	17070	16950	872