KissMeData/008490/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	185200	69717710	16800	16800	16800	16800	40
3	20241015	185100	69717710	16800	16800	16800	16800	0
4	20241015	185000	69717710	16800	16800	16800	16800	0
5	20241015	184900	69717710	16800	16800	16800	16800	0
6	20241015	184800	69717710	16800	16800	16800	16800	0
7	20241015	184700	69717710	16800	16800	16800	16800	0
8	20241015	184600	69717710	16800	16800	16800	16800	0
9	20241015	184500	69717710	16800	16800	16800	16800	0
10	20241015	184400	69717710	16800	16800	16800	16800	0
11	20241015	184300	69717710	16800	16800	16800	16800	0
12	20241015	184200	69717710	16800	16800	16800	16800	0
13	20241015	184100	69717710	16800	16800	16800	16800	0
14	20241015	184000	69717710	16800	16800	16800	16800	0
15	20241015	183900	69717710	16800	16800	16800	16800	0
16	20241015	183800	69717710	16800	16800	16800	16800	0
17	20241015	183700	69717710	16800	16800	16800	16800	0
18	20241015	183600	69717710	16800	16800	16800	16800	0
19	20241015	183500	69717710	16800	16800	16800	16800	0
20	20241015	183400	69717710	16800	16800	16800	16800	0
21	20241015	183300	69717710	16800	16800	16800	16800	0
22	20241015	183200	69717710	16800	16800	16800	16800	0
23	20241015	183100	69717710	16800	16800	16800	16800	0
24	20241015	183000	69717710	16800	16800	16800	16800	0
25	20241015	182900	69717710	16800	16800	16800	16800	0
26	20241015	182800	69717710	16800	16800	16800	16800	0
27	20241015	182700	69717710	16800	16800	16800	16800	0
28	20241015	182600	69717710	16800	16800	16800	16800	0
29	20241015	182500	69717710	16800	16800	16800	16800	0
30	20241015	182400	69717710	16800	16800	16800	16800	0
31	20241015	182300	69717710	16800	16800	16800	16800	0
32	20241015	182200	69717710	16800	16800	16800	16800	40
33	20241015	182100	69717710	16800	16800	16800	16800	0
34	20241015	182000	69717710	16800	16800	16800	16800	0
35	20241015	181900	69717710	16800	16800	16800	16800	0
36	20241015	181800	69717710	16800	16800	16800	16800	0
37	20241015	181700	69717710	16800	16800	16800	16800	0
38	20241015	181600	69717710	16800	16800	16800	16800	0
39	20241015	181500	69717710	16800	16800	16800	16800	0
40	20241015	181400	69717710	16800	16800	16800	16800	0
41	20241015	181300	69717710	16800	16800	16800	16800	0
42	20241015	181200	69717710	16800	16800	16800	16800	0
43	20241015	181100	69717710	16800	16800	16800	16800	0
44	20241015	181000	69717710	16800	16800	16800	16800	0
45	20241015	180900	69717710	16800	16800	16800	16800	0
46	20241015	180800	69717710	16800	16800	16800	16800	0
47	20241015	180700	69717710	16800	16800	16800	16800	0
48	20241015	180600	69717710	16800	16800	16800	16800	0
49	20241015	180500	69717710	16800	16800	16800	16800	0
50	20241015	180400	69717710	16800	16800	16800	16800	0
51	20241015	180300	69717710	16800	16800	16800	16800	0
52	20241015	180200	69717710	16800	16800	16800	16800	0
53	20241015	180100	69717710	16800	16800	16800	16800	0
54	20241015	180000	69717710	16800	16800	16800	16800	0
55	20241015	175900	69717710	16800	16800	16800	16800	0
56	20241015	175800	69717710	16800	16800	16800	16800	0
57	20241015	175700	69717710	16800	16800	16800	16800	0
58	20241015	175600	69717710	16800	16800	16800	16800	0
59	20241015	175500	69717710	16800	16800	16800	16800	0
60	20241015	175400	69717710	16800	16800	16800	16800	0
61	20241015	175300	69717710	16800	16800	16800	16800	0
62	20241015	175200	69717710	16800	16800	16800	16800	40
63	20241015	175100	69717710	16800	16800	16800	16800	0
64	20241015	175000	69717710	16800	16800	16800	16800	0
65	20241015	174900	69717710	16800	16800	16800	16800	0
66	20241015	174800	69717710	16800	16800	16800	16800	0
67	20241015	174700	69717710	16800	16800	16800	16800	0
68	20241015	174600	69717710	16800	16800	16800	16800	0
69	20241015	174500	69717710	16800	16800	16800	16800	0
70	20241015	174400	69717710	16800	16800	16800	16800	0
71	20241015	174300	69717710	16800	16800	16800	16800	0
72	20241015	174200	69717710	16800	16800	16800	16800	0
73	20241015	174100	69717710	16800	16800	16800	16800	0
74	20241015	174000	69717710	16800	16800	16800	16800	0
75	20241015	173900	69717710	16800	16800	16800	16800	0
76	20241015	173800	69717710	16800	16800	16800	16800	0
77	20241015	173700	69717710	16800	16800	16800	16800	0
78	20241015	173600	69717710	16800	16800	16800	16800	0
79	20241015	173500	69717710	16800	16800	16800	16800	0
80	20241015	173400	69717710	16800	16800	16800	16800	0
81	20241015	173300	69717710	16800	16800	16800	16800	0
82	20241015	173200	69717710	16800	16800	16800	16800	0
83	20241015	173100	69717710	16800	16800	16800	16800	0
84	20241015	173000	69717710	16800	16800	16800	16800	0
85	20241015	172900	69717710	16800	16800	16800	16800	0
86	20241015	172800	69717710	16800	16800	16800	16800	0
87	20241015	172700	69717710	16800	16800	16800	16800	0
88	20241015	172600	69717710	16800	16800	16800	16800	0
89	20241015	172500	69717710	16800	16800	16800	16800	0
90	20241015	172400	69717710	16800	16800	16800	16800	0
91	20241015	172300	69717710	16800	16800	16800	16800	0
92	20241015	172200	69717710	16800	16800	16800	16800	40
93	20241015	172100	69717710	16800	16800	16800	16800	0
94	20241015	172000	69717710	16800	16800	16800	16800	0
95	20241015	171900	69717710	16800	16800	16800	16800	0
96	20241015	171800	69717710	16800	16800	16800	16800	0
97	20241015	171700	69717710	16800	16800	16800	16800	0
98	20241015	171600	69717710	16800	16800	16800	16800	0
99	20241015	171500	69717710	16800	16800	16800	16800	0
100	20241015	171400	69717710	16800	16800	16800	16800	0
101	20241015	171300	69717710	16800	16800	16800	16800	0
102	20241015	171200	69717710	16800	16800	16800	16800	0
103	20241015	171100	69717710	16800	16800	16800	16800	0
104	20241015	171000	69717710	16800	16800	16800	16800	0
105	20241015	170900	69717710	16800	16800	16800	16800	0
106	20241015	170800	69717710	16800	16800	16800	16800	0
107	20241015	170700	69717710	16800	16800	16800	16800	0
108	20241015	170600	69717710	16800	16800	16800	16800	0
109	20241015	170500	69717710	16800	16800	16800	16800	0
110	20241015	170400	69717710	16800	16800	16800	16800	0
111	20241015	170300	69717710	16800	16800	16800	16800	0
112	20241015	170200	69717710	16800	16800	16800	16800	0
113	20241015	170100	69717710	16800	16800	16800	16800	0
114	20241015	170000	69717710	16800	16800	16800	16800	0
115	20241015	165900	69717710	16800	16800	16800	16800	0
116	20241015	165800	69717710	16800	16800	16800	16800	0
117	20241015	165700	69717710	16800	16800	16800	16800	0
118	20241015	165600	69717710	16800	16800	16800	16800	0
119	20241015	165500	69717710	16800	16800	16800	16800	0
120	20241015	165400	69717710	16800	16800	16800	16800	0
121	20241015	165300	69717710	16800	16800	16800	16800	0
122	20241015	165200	69717710	16800	16800	16800	16800	40
123	20241015	165100	69717710	16800	16800	16800	16800	0
124	20241015	165000	69717710	16800	16800	16800	16800	0
125	20241015	164900	69717710	16800	16800	16800	16800	0
126	20241015	164800	69717710	16800	16800	16800	16800	0
127	20241015	164700	69717710	16800	16800	16800	16800	0
128	20241015	164600	69717710	16800	16800	16800	16800	0
129	20241015	164500	69717710	16800	16800	16800	16800	0
130	20241015	164400	69717710	16800	16800	16800	16800	0
131	20241015	164300	69717710	16800	16800	16800	16800	0
132	20241015	164200	69717710	16800	16800	16800	16800	0
133	20241015	164100	69717710	16800	16800	16800	16800	0
134	20241015	164000	69717710	16800	16800	16800	16800	0
135	20241015	163900	69717710	16800	16800	16800	16800	0
136	20241015	163800	69717710	16800	16800	16800	16800	0
137	20241015	163700	69717710	16800	16800	16800	16800	0
138	20241015	163600	69717710	16800	16800	16800	16800	0
139	20241015	163500	69717710	16800	16800	16800	16800	0
140	20241015	163400	69717710	16800	16800	16800	16800	0
141	20241015	163300	69717710	16800	16800	16800	16800	0
142	20241015	163200	69717710	16800	16800	16800	16800	0
143	20241015	163100	69717710	16800	16800	16800	16800	0
144	20241015	163000	69717710	16800	16800	16800	16800	0
145	20241015	162900	69717710	16800	16800	16800	16800	0
146	20241015	162800	69717710	16800	16800	16800	16800	0
147	20241015	162700	69717710	16800	16800	16800	16800	0
148	20241015	162600	69717710	16800	16800	16800	16800	0
149	20241015	162500	69717710	16800	16800	16800	16800	0
150	20241015	162400	69717710	16800	16800	16800	16800	0
151	20241015	162300	69717710	16800	16800	16800	16800	0
152	20241015	162200	69717710	16800	16800	16800	16800	40
153	20241015	162100	69717710	16800	16800	16800	16800	0
154	20241015	162000	69717710	16800	16800	16800	16800	0
155	20241015	161900	69717710	16800	16800	16800	16800	0
156	20241015	161800	69717710	16800	16800	16800	16800	0
157	20241015	161700	69717710	16800	16800	16800	16800	0
158	20241015	161600	69717710	16800	16800	16800	16800	0
159	20241015	161500	69717710	16800	16800	16800	16800	0
160	20241015	161400	69717710	16800	16800	16800	16800	0
161	20241015	161300	69717710	16800	16800	16800	16800	0
162	20241015	161200	69717710	16800	16800	16800	16800	0
163	20241015	161100	69717710	16800	16800	16800	16800	0
164	20241015	161000	69717710	16800	16800	16800	16800	0
165	20241015	160900	69717710	16800	16800	16800	16800	0
166	20241015	160800	69717710	16800	16800	16800	16800	0
167	20241015	160700	69717710	16800	16800	16800	16800	0
168	20241015	160600	69717710	16800	16800	16800	16800	0
169	20241015	160500	69717710	16800	16800	16800	16800	0
170	20241015	160400	69717710	16800	16800	16800	16800	0
171	20241015	160300	69717710	16800	16800	16800	16800	0
172	20241015	160200	69717710	16800	16800	16800	16800	0
173	20241015	160100	69717710	16800	16800	16800	16800	0
174	20241015	160000	69717710	16800	16800	16800	16800	0
175	20241015	155900	69717710	16800	16800	16800	16800	0
176	20241015	155800	69717710	16800	16800	16800	16800	0
177	20241015	155700	69717710	16800	16800	16800	16800	0
178	20241015	155600	69717710	16800	16800	16800	16800	0
179	20241015	155500	69717710	16800	16800	16800	16800	0
180	20241015	155400	69717710	16800	16800	16800	16800	0
181	20241015	155300	69717710	16800	16800	16800	16800	0
182	20241015	155200	69717710	16800	16800	16800	16800	40
183	20241015	155100	69717710	16800	16800	16800	16800	0
184	20241015	155000	69717710	16800	16800	16800	16800	0
185	20241015	154900	69717710	16800	16800	16800	16800	0
186	20241015	154800	69717710	16800	16800	16800	16800	0
187	20241015	154700	69717710	16800	16800	16800	16800	0
188	20241015	154600	69717710	16800	16800	16800	16800	0
189	20241015	154500	69717710	16800	16800	16800	16800	0
190	20241015	154400	69717710	16800	16800	16800	16800	0
191	20241015	154300	69717710	16800	16800	16800	16800	0
192	20241015	154200	69717710	16800	16800	16800	16800	0
193	20241015	154100	69717710	16800	16800	16800	16800	0
194	20241015	154000	69717710	16800	16800	16800	16800	0
195	20241015	153900	69717710	16800	16800	16800	16800	0
196	20241015	153800	69717710	16800	16800	16800	16800	0
197	20241015	153700	69717710	16800	16800	16800	16800	0
198	20241015	153600	69717710	16800	16800	16800	16800	0
199	20241015	153500	69717710	16800	16800	16800	16800	0
200	20241015	153400	69717710	16800	16800	16800	16800	0
201	20241015	153300	69717710	16800	16800	16800	16800	0
202	20241015	153200	69717710	16800	16800	16800	16800	0
203	20241015	153100	69717710	16800	16800	16800	16800	0
204	20241015	153000	69717710	16800	16800	16800	16800	40
205	20241015	152900	69045710	16800	16800	16800	16800	0
206	20241015	152800	69045710	16800	16800	16800	16800	0
207	20241015	152700	69045710	16800	16800	16800	16800	0
208	20241015	152600	69045710	16800	16800	16800	16800	0
209	20241015	152500	69045710	16800	16800	16800	16800	0
210	20241015	152400	69045710	16800	16800	16800	16800	0
211	20241015	152300	69045710	16800	16800	16800	16800	0
212	20241015	152200	69045710	16800	16800	16800	16800	0
213	20241015	152100	69045710	16800	16800	16800	16800	0
214	20241015	152000	69045710	16800	16800	16800	16800	0
215	20241015	151900	69045710	16800	16800	16800	16800	0
216	20241015	151800	69045710	16800	16780	16800	16780	10
217	20241015	151700	68877890	16800	16800	16800	16800	2
218	20241015	151600	68844290	16810	16800	16810	16800	3
219	20241015	151500	68793870	16800	16810	16810	16800	21
220	20241015	151400	68441060	16800	16800	16800	16800	51
221	20241015	151300	67584260	16800	16800	16800	16800	21
222	20241015	151200	67231460	16800	16790	16800	16790	16
223	20241015	151100	66962670	16800	16790	16800	16790	16
224	20241015	151000	66693880	16800	16780	16800	16780	3
225	20241015	150900	66643510	16770	16770	16770	16770	0
226	20241015	150800	66643510	16770	16760	16770	16760	6
227	20241015	150700	66542900	16800	16800	16800	16800	1
228	20241015	150600	66526100	16800	16800	16800	16800	0
229	20241015	150500	66526100	16800	16800	16800	16800	1
230	20241015	150400	66509300	16750	16770	16770	16730	221
231	20241015	150300	62809790	16780	16780	16780	16780	0
232	20241015	150200	62809790	16780	16770	16780	16770	2
233	20241015	150100	62776240	16780	16760	16780	16750	13
234	20241015	150000	62558380	16750	16750	16750	16730	228
235	20241015	145900	58740390	16750	16750	16750	16750	0
236	20241015	145800	58740390	16750	16750	16750	16750	8
237	20241015	145700	58606390	16770	16750	16770	16750	18
238	20241015	145600	58304860	16760	16800	16810	16760	359
239	20241015	145500	52284100	16810	16810	16810	16810	1
240	20241015	145400	52267290	16810	16810	16810	16810	1
241	20241015	145300	52250480	16810	16810	16810	16810	0
242	20241015	145200	52250480	16810	16810	16810	16810	21
243	20241015	145100	51897470	16810	16810	16810	16810	1
244	20241015	145000	51880660	16800	16800	16800	16800	1
245	20241015	144900	51863860	16800	16820	16820	16800	51
246	20241015	144800	51007040	16820	16820	16820	16820	0
247	20241015	144700	51007040	16820	16810	16820	16810	22
248	20241015	144600	50637040	16810	16800	16810	16800	33
249	20241015	144500	50082320	16810	16780	16810	16780	27
250	20241015	144400	49628700	16770	16770	16770	16770	2
251	20241015	144300	49595160	16780	16770	16780	16770	7
252	20241015	144200	49477760	16770	16770	16770	16770	0
253	20241015	144100	49477760	16770	16780	16790	16770	7
254	20241015	144000	49360320	16780	16800	16810	16780	16
255	20241015	143900	49091690	16810	16800	16810	16800	2
256	20241015	143800	49058080	16810	16810	16810	16810	0
257	20241015	143700	49058080	16810	16810	16810	16810	0
258	20241015	143600	49058080	16810	16810	16810	16810	0
259	20241015	143500	49058080	16810	16800	16810	16800	5
260	20241015	143400	48974050	16810	16810	16810	16810	0
261	20241015	143300	48974050	16810	16800	16810	16800	12
262	20241015	143200	48772350	16810	16810	16810	16810	0
263	20241015	143100	48772350	16810	16810	16810	16810	0
264	20241015	143000	48772350	16810	16800	16810	16800	4
265	20241015	142900	48705130	16810	16800	16810	16800	2
266	20241015	142800	48671520	16810	16810	16810	16800	3
267	20241015	142700	48621100	16790	16770	16790	16770	31
268	20241015	142600	48101080	16780	16800	16800	16780	76
269	20241015	142500	46825590	16810	16810	16810	16810	0
270	20241015	142400	46825590	16810	16810	16810	16810	2
271	20241015	142300	46791970	16810	16810	16810	16810	0
272	20241015	142200	46791970	16810	16810	16810	16810	2
273	20241015	142100	46758350	16810	16810	16810	16810	1
274	20241015	142000	46741540	16810	16810	16810	16810	0
275	20241015	141900	46741540	16810	16810	16810	16810	1
276	20241015	141800	46724730	16810	16810	16810	16810	0
277	20241015	141700	46724730	16810	16810	16810	16810	1
278	20241015	141600	46707920	16800	16800	16800	16800	2
279	20241015	141500	46674320	16800	16800	16800	16800	40
280	20241015	141400	46002320	16800	16790	16800	16790	3
281	20241015	141300	45951930	16800	16800	16800	16770	37
282	20241015	141200	45331010	16800	16800	16800	16800	0
283	20241015	141100	45331010	16800	16800	16800	16800	1
284	20241015	141000	45314210	16800	16800	16800	16800	0
285	20241015	140900	45314210	16800	16800	16800	16800	1
286	20241015	140800	45297410	16800	16800	16800	16800	7
287	20241015	140700	45179810	16800	16800	16800	16800	1
288	20241015	140600	45163010	16800	16800	16800	16800	0
289	20241015	140500	45163010	16800	16790	16800	16790	3
290	20241015	140400	45112620	16800	16800	16800	16800	0
291	20241015	140300	45112620	16800	16790	16800	16780	10
292	20241015	140200	44944650	16800	16800	16800	16780	4
293	20241015	140100	44877480	16790	16800	16800	16780	7
294	20241015	140000	44759940	16780	16790	16800	16780	6
295	20241015	135900	44659190	16800	16790	16800	16790	10
296	20241015	135800	44491240	16800	16790	16800	16790	4
297	20241015	135700	44424060	16790	16790	16790	16790	0
298	20241015	135600	44424060	16790	16800	16800	16790	2
299	20241015	135500	44390470	16800	16800	16800	16800	1
300	20241015	135400	44373670	16780	16780	16780	16780	0
301	20241015	135300	44373670	16780	16780	16780	16780	0
302	20241015	135200	44373670	16780	16790	16800	16770	6
303	20241015	135100	44272960	16770	16770	16800	16770	7
304	20241015	135000	44155500	16760	16800	16800	16760	62
305	20241015	134900	43116090	16770	16790	16790	16770	29
306	20241015	134800	42629610	16800	16800	16800	16800	1
307	20241015	134700	42612810	16800	16800	16800	16800	11
308	20241015	134600	42428010	16800	16800	16800	16800	1
309	20241015	134500	42411210	16800	16800	16800	16800	2
310	20241015	134400	42377610	16790	16790	16790	16790	0
311	20241015	134300	42377610	16790	16790	16790	16790	0
312	20241015	134200	42377610	16790	16790	16790	16790	1
313	20241015	134100	42360820	16790	16790	16790	16790	2
314	20241015	134000	42327240	16770	16770	16770	16770	0
315	20241015	133900	42327240	16770	16770	16770	16770	0
316	20241015	133800	42327240	16770	16790	16790	16770	38
317	20241015	133700	41689860	16800	16800	16800	16800	1
318	20241015	133600	41673060	16800	16800	16800	16800	1
319	20241015	133500	41656260	16800	16800	16800	16800	1
320	20241015	133400	41639460	16800	16800	16800	16800	1
321	20241015	133300	41622660	16780	16780	16780	16780	0
322	20241015	133200	41622660	16780	16800	16800	16780	51
323	20241015	133100	40766860	16790	16790	16800	16790	5
324	20241015	133000	40682890	16790	16790	16800	16790	5
325	20241015	132900	40598920	16800	16800	16800	16800	1
326	20241015	132800	40582120	16800	16800	16800	16800	0
327	20241015	132700	40582120	16800	16800	16800	16800	1
328	20241015	132600	40565320	16800	16800	16800	16800	1
329	20241015	132500	40548520	16790	16790	16790	16790	0
330	20241015	132400	40548520	16790	16790	16800	16790	5
331	20241015	132300	40464550	16800	16790	16800	16790	2
332	20241015	132200	40430960	16800	16790	16800	16790	2
333	20241015	132100	40397370	16800	16800	16800	16800	0
334	20241015	132000	40397370	16800	16790	16800	16790	2
335	20241015	131900	40363780	16800	16790	16800	16790	2
336	20241015	131800	40330190	16800	16800	16800	16800	0
337	20241015	131700	40330190	16800	16800	16800	16800	0
338	20241015	131600	40330190	16800	16800	16800	16800	0
339	20241015	131500	40330190	16800	16800	16800	16800	0
340	20241015	131400	40330190	16800	16800	16800	16800	1
341	20241015	131300	40313390	16780	16780	16800	16780	5
342	20241015	131200	40229460	16770	16770	16770	16770	0
343	20241015	131100	40229460	16770	16770	16770	16770	0
344	20241015	131000	40229460	16770	16770	16770	16770	0
345	20241015	130900	40229460	16770	16780	16780	16770	24
346	20241015	130800	39826870	16800	16800	16800	16800	0
347	20241015	130700	39826870	16800	16800	16800	16800	0
348	20241015	130600	39826870	16800	16800	16800	16800	0
349	20241015	130500	39826870	16800	16800	16800	16800	0
350	20241015	130400	39826870	16800	16800	16800	16800	2
351	20241015	130300	39793270	16800	16800	16800	16800	0
352	20241015	130200	39793270	16800	16800	16800	16800	10
353	20241015	130100	39625270	16800	16800	16800	16800	1
354	20241015	130000	39608470	16800	16800	16800	16800	1
355	20241015	125900	39591670	16800	16800	16820	16800	19
356	20241015	125800	39272260	16800	16800	16800	16800	6
357	20241015	125700	39171460	16780	16780	16780	16780	0
358	20241015	125600	39171460	16780	16780	16780	16780	71
359	20241015	125500	37980080	16780	16780	16780	16780	0
360	20241015	125400	37980080	16780	16780	16780	16780	0
361	20241015	125300	37980080	16780	16780	16780	16780	0
362	20241015	125200	37980080	16780	16780	16780	16780	0
363	20241015	125100	37980080	16780	16780	16780	16780	0
364	20241015	125000	37980080	16780	16780	16780	16780	0
365	20241015	124900	37980080	16780	16780	16780	16780	63
366	20241015	124800	36922940	16780	16780	16780	16780	0
367	20241015	124700	36922940	16780	16780	16780	16780	5
368	20241015	124600	36839040	16780	16780	16780	16780	0
369	20241015	124500	36839040	16780	16780	16780	16780	1
370	20241015	124400	36822260	16780	16780	16780	16780	0
371	20241015	124300	36822260	16780	16780	16780	16780	0
372	20241015	124200	36822260	16780	16780	16780	16780	0
373	20241015	124100	36822260	16780	16780	16780	16780	20
374	20241015	124000	36486660	16780	16780	16780	16780	0
375	20241015	123900	36486660	16780	16780	16780	16780	0
376	20241015	123800	36486660	16780	16780	16780	16780	0
377	20241015	123700	36486660	16780	16780	16780	16780	0
378	20241015	123600	36486660	16780	16780	16780	16780	5
379	20241015	123500	36402760	16780	16780	16780	16780	0
380	20241015	123400	36402760	16780	16780	16780	16780	0
381	20241015	123300	36402760	16780	16780	16780	16780	5
382	20241015	123200	36318860	16780	16780	16780	16780	10
383	20241015	123100	36151060	16780	16780	16780	16780	0
384	20241015	123000	36151060	16780	16780	16780	16780	4
385	20241015	122900	36083940	16770	16770	16770	16770	0
386	20241015	122800	36083940	16770	16770	16770	16770	0
387	20241015	122700	36083940	16770	16770	16770	16770	0
388	20241015	122600	36083940	16770	16770	16770	16770	0
389	20241015	122500	36083940	16770	16770	16770	16770	0
390	20241015	122400	36083940	16770	16770	16770	16770	0
391	20241015	122300	36083940	16770	16770	16770	16770	0
392	20241015	122200	36083940	16770	16770	16770	16770	0
393	20241015	122100	36083940	16770	16770	16770	16770	3
394	20241015	122000	36033630	16780	16780	16780	16780	0
395	20241015	121900	36033630	16780	16780	16780	16780	0
396	20241015	121800	36033630	16780	16780	16780	16780	0
397	20241015	121700	36033630	16780	16780	16780	16780	0
398	20241015	121600	36033630	16780	16780	16780	16780	0
399	20241015	121500	36033630	16780	16780	16780	16780	0
400	20241015	121400	36033630	16780	16780	16780	16780	6
401	20241015	121300	35932950	16780	16780	16780	16780	0
402	20241015	121200	35932950	16780	16780	16780	16780	1
403	20241015	121100	35916170	16780	16780	16780	16780	0
404	20241015	121000	35916170	16780	16780	16780	16780	0
405	20241015	120900	35916170	16780	16780	16780	16780	0
406	20241015	120800	35916170	16780	16780	16780	16780	0
407	20241015	120700	35916170	16780	16780	16780	16780	15
408	20241015	120600	35664470	16810	16810	16810	16810	0
409	20241015	120500	35664470	16810	16810	16810	16810	0
410	20241015	120400	35664470	16810	16810	16810	16810	0
411	20241015	120300	35664470	16810	16790	16810	16790	3
412	20241015	120200	35614070	16810	16790	16810	16790	2
413	20241015	120100	35580470	16810	16810	16810	16810	0
414	20241015	120000	35580470	16810	16810	16810	16810	0
415	20241015	115900	35580470	16810	16810	16810	16810	0
416	20241015	115800	35580470	16810	16810	16810	16810	0
417	20241015	115700	35580470	16810	16780	16810	16780	2
418	20241015	115600	35546880	16800	16800	16800	16800	0
419	20241015	115500	35546880	16800	16800	16800	16800	0
420	20241015	115400	35546880	16800	16800	16800	16800	0
421	20241015	115300	35546880	16800	16800	16800	16800	0
422	20241015	115200	35546880	16800	16800	16800	16800	0
423	20241015	115100	35546880	16800	16800	16800	16800	0
424	20241015	115000	35546880	16800	16780	16800	16780	2
425	20241015	114900	35513300	16800	16800	16800	16800	0
426	20241015	114800	35513300	16800	16800	16800	16800	0
427	20241015	114700	35513300	16800	16780	16810	16780	6
428	20241015	114600	35412520	16780	16780	16780	16780	0
429	20241015	114500	35412520	16780	16780	16780	16780	0
430	20241015	114400	35412520	16780	16780	16780	16780	0
431	20241015	114300	35412520	16780	16780	16780	16780	0
432	20241015	114200	35412520	16780	16780	16780	16780	0
433	20241015	114100	35412520	16780	16780	16780	16780	0
434	20241015	114000	35412520	16780	16780	16780	16780	0
435	20241015	113900	35412520	16780	16780	16780	16780	2
436	20241015	113800	35378960	16770	16770	16770	16770	0
437	20241015	113700	35378960	16770	16770	16770	16770	0
438	20241015	113600	35378960	16770	16770	16770	16770	0
439	20241015	113500	35378960	16770	16770	16770	16770	0
440	20241015	113400	35378960	16770	16770	16770	16770	0
441	20241015	113300	35378960	16770	16770	16770	16770	0
442	20241015	113200	35378960	16770	16770	16770	16770	0
443	20241015	113100	35378960	16770	16770	16770	16770	0
444	20241015	113000	35378960	16770	16770	16770	16770	0
445	20241015	112900	35378960	16770	16770	16770	16770	0
446	20241015	112800	35378960	16770	16770	16770	16770	0
447	20241015	112700	35378960	16770	16770	16770	16770	0
448	20241015	112600	35378960	16770	16770	16770	16770	0
449	20241015	112500	35378960	16770	16770	16770	16770	7
450	20241015	112400	35261570	16780	16790	16790	16780	4
451	20241015	112300	35194420	16810	16810	16810	16810	1
452	20241015	112200	35177610	16810	16800	16810	16800	11
453	20241015	112100	34992710	16810	16800	16810	16800	11
454	20241015	112000	34807810	16810	16810	16810	16810	0
455	20241015	111900	34807810	16810	16810	16810	16810	0
456	20241015	111800	34807810	16810	16810	16810	16810	0
457	20241015	111700	34807810	16810	16810	16810	16810	0
458	20241015	111600	34807810	16810	16810	16810	16810	0
459	20241015	111500	34807810	16810	16800	16810	16800	4
460	20241015	111400	34740590	16790	16790	16790	16790	1
461	20241015	111300	34723800	16800	16790	16800	16790	3
462	20241015	111200	34673410	16780	16780	16780	16780	0
463	20241015	111100	34673410	16780	16780	16780	16780	0
464	20241015	111000	34673410	16780	16780	16780	16780	0
465	20241015	110900	34673410	16780	16780	16780	16780	0
466	20241015	110800	34673410	16780	16780	16780	16780	0
467	20241015	110700	34673410	16780	16770	16800	16770	3
468	20241015	110600	34623060	16780	16780	16780	16780	0
469	20241015	110500	34623060	16780	16780	16780	16780	0
470	20241015	110400	34623060	16780	16780	16780	16780	0
471	20241015	110300	34623060	16780	16780	16780	16780	0
472	20241015	110200	34623060	16780	16780	16780	16780	0
473	20241015	110100	34623060	16780	16780	16780	16780	0
474	20241015	110000	34623060	16780	16750	16780	16750	2
475	20241015	105900	34589530	16750	16740	16750	16730	4
476	20241015	105800	34522560	16740	16740	16740	16740	0
477	20241015	105700	34522560	16740	16740	16740	16740	0
478	20241015	105600	34522560	16740	16740	16740	16740	0
479	20241015	105500	34522560	16740	16710	16740	16710	4
480	20241015	105400	34455650	16730	16730	16730	16730	1
481	20241015	105300	34438920	16710	16710	16710	16710	0
482	20241015	105200	34438920	16710	16720	16720	16710	30
483	20241015	105100	33937600	16730	16730	16730	16730	0
484	20241015	105000	33937600	16730	16730	16730	16730	1
485	20241015	104900	33920870	16730	16730	16730	16730	0
486	20241015	104800	33920870	16730	16730	16730	16730	0
487	20241015	104700	33920870	16730	16730	16730	16730	0
488	20241015	104600	33920870	16730	16730	16730	16730	0
489	20241015	104500	33920870	16730	16720	16730	16720	28
490	20241015	104400	33452690	16710	16740	16740	16710	90
491	20241015	104300	31947830	16740	16740	16740	16740	1
492	20241015	104200	31931090	16740	16740	16740	16740	0
493	20241015	104100	31931090	16740	16720	16740	16720	4
494	20241015	104000	31864170	16740	16800	16810	16730	17
495	20241015	103900	31578620	16750	16710	16760	16710	29
496	20241015	103800	31092700	16740	16740	16740	16740	0
497	20241015	103700	31092700	16740	16740	16740	16740	1
498	20241015	103600	31075960	16710	16710	16710	16710	1
499	20241015	103500	31059250	16730	16730	16730	16730	0
500	20241015	103400	31059250	16730	16730	16730	16710	3
501	20241015	103300	31009080	16710	16710	16730	16710	3
502	20241015	103200	30958930	16710	16710	16730	16710	122
503	20241015	103100	28920290	16730	16730	16730	16730	0
504	20241015	103000	28920290	16730	16760	16800	16720	124
505	20241015	102900	26842080	16700	16740	16740	16700	2
506	20241015	102800	26808640	16720	16720	16720	16720	1
507	20241015	102700	26791920	16740	16780	16800	16720	5
508	20241015	102600	26708150	16730	16710	16730	16710	5
509	20241015	102500	26624550	16710	16700	16710	16700	33
510	20241015	102400	26073250	16700	16700	16700	16700	1
511	20241015	102300	26056550	16700	16700	16710	16700	301
512	20241015	102200	21027010	16700	16700	16700	16700	3
513	20241015	102100	20976910	16690	16690	16690	16690	1
514	20241015	102000	20960220	16700	16700	16700	16700	0
515	20241015	101900	20960220	16700	16700	16700	16700	0
516	20241015	101800	20960220	16700	16700	16700	16700	0
517	20241015	101700	20960220	16700	16700	16700	16700	135
518	20241015	101600	18705720	16700	16700	16700	16700	3
519	20241015	101500	18655620	16690	16690	16690	16690	0
520	20241015	101400	18655620	16690	16690	16690	16690	0
521	20241015	101300	18655620	16690	16690	16690	16690	0
522	20241015	101200	18655620	16690	16690	16690	16690	0
523	20241015	101100	18655620	16690	16690	16690	16690	0
524	20241015	101000	18655620	16690	16690	16690	16690	0
525	20241015	100900	18655620	16690	16690	16690	16690	0
526	20241015	100800	18655620	16690	16690	16690	16690	27
527	20241015	100700	18204990	16700	16700	16700	16700	0
528	20241015	100600	18204990	16700	16700	16700	16700	1
529	20241015	100500	18188290	16700	16700	16700	16700	0
530	20241015	100400	18188290	16700	16690	16700	16690	39
531	20241015	100300	17537370	16690	16690	16690	16690	1
532	20241015	100200	17520680	16690	16690	16690	16690	1
533	20241015	100100	17503990	16690	16690	16690	16690	1
534	20241015	100000	17487300	16690	16690	16690	16690	100
535	20241015	095900	15818300	16690	16690	16690	16690	0
536	20241015	095800	15818300	16690	16690	16690	16690	3
537	20241015	095700	15768230	16690	16690	16690	16690	10
538	20241015	095600	15601330	16680	16680	16680	16680	0
539	20241015	095500	15601330	16680	16680	16680	16680	0
540	20241015	095400	15601330	16680	16680	16680	16680	0
541	20241015	095300	15601330	16680	16680	16680	16680	0
542	20241015	095200	15601330	16680	16680	16680	16680	0
543	20241015	095100	15601330	16680	16680	16680	16680	0
544	20241015	095000	15601330	16680	16680	16680	16680	0
545	20241015	094900	15601330	16680	16680	16680	16680	0
546	20241015	094800	15601330	16680	16680	16680	16680	0
547	20241015	094700	15601330	16680	16690	16690	16680	13
548	20241015	094600	15384380	16700	16700	16700	16700	1
549	20241015	094500	15367680	16700	16700	16700	16700	6
550	20241015	094400	15267480	16700	16700	16700	16700	0
551	20241015	094300	15267480	16700	16700	16700	16700	0
552	20241015	094200	15267480	16700	16700	16700	16700	1
553	20241015	094100	15250780	16700	16700	16700	16700	0
554	20241015	094000	15250780	16700	16700	16700	16700	1
555	20241015	093900	15234080	16690	16690	16690	16690	1
556	20241015	093800	15217390	16700	16700	16700	16700	3
557	20241015	093700	15167290	16700	16700	16700	16700	2
558	20241015	093600	15133890	16700	16700	16700	16700	0
559	20241015	093500	15133890	16700	16700	16700	16700	12
560	20241015	093400	14933490	16700	16700	16700	16700	3
561	20241015	093300	14883390	16700	16700	16700	16700	9
562	20241015	093200	14733090	16700	16700	16700	16700	24
563	20241015	093100	14332290	16710	16810	16810	16710	383
564	20241015	093000	7911390	16820	16820	16820	16820	0
565	20241015	092900	7911390	16820	16820	16820	16820	0
566	20241015	092800	7911390	16820	16820	16820	16820	0
567	20241015	092700	7911390	16820	16820	16820	16820	0
568	20241015	092600	7911390	16820	16820	16820	16820	0
569	20241015	092500	7911390	16820	16820	16820	16820	2
570	20241015	092400	7877750	16820	16820	16820	16820	0
571	20241015	092300	7877750	16820	16820	16820	16820	0
572	20241015	092200	7877750	16820	16820	16820	16820	0
573	20241015	092100	7877750	16820	16820	16820	16820	0
574	20241015	092000	7877750	16820	16830	16830	16820	53
575	20241015	091900	6986270	16840	16840	16840	16840	0
576	20241015	091800	6986270	16840	16810	16840	16810	14
577	20241015	091700	6750780	16820	16800	16820	16800	2
578	20241015	091600	6717160	16810	16810	16810	16810	1
579	20241015	091500	6700350	16750	16750	16750	16750	0
580	20241015	091400	6700350	16750	16750	16750	16750	0
581	20241015	091300	6700350	16750	16750	16750	16750	0
582	20241015	091200	6700350	16750	16750	16750	16750	0
583	20241015	091100	6700350	16750	16750	16750	16750	0
584	20241015	091000	6700350	16750	16750	16750	16750	0
585	20241015	090900	6700350	16750	16750	16750	16750	355
586	20241015	090800	754100	16750	16750	16750	16750	6
587	20241015	090700	653600	16740	16740	16740	16740	1
588	20241015	090600	636860	16750	16750	16750	16750	1
589	20241015	090500	620110	16750	16740	16750	16740	8
590	20241015	090400	486170	16750	16750	16750	16750	24
591	20241015	090300	84170	16840	16840	16840	16840	2
592	20241015	090200	50490	16830	16830	16830	16830	0
593	20241015	090100	50490	16830	16830	16830	16830	0
594	20241015	090000	50490	16830	16830	16830	16830	3