KissMeData/003540/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	184000	538142230	16980	16980	16980	16980	2626
3	20241021	183900	538142230	16980	16980	16980	16980	0
4	20241021	183800	538142230	16980	16980	16980	16980	0
5	20241021	183700	538142230	16980	16980	16980	16980	0
6	20241021	183600	538142230	16980	16980	16980	16980	0
7	20241021	183500	538142230	16980	16980	16980	16980	0
8	20241021	183400	538142230	16980	16980	16980	16980	0
9	20241021	183300	538142230	16980	16980	16980	16980	0
10	20241021	183200	538142230	16980	16980	16980	16980	0
11	20241021	183100	538142230	16980	16980	16980	16980	0
12	20241021	183000	538142230	16980	16980	16980	16980	0
13	20241021	182900	538142230	16980	16980	16980	16980	0
14	20241021	182800	538142230	16980	16980	16980	16980	0
15	20241021	182700	538142230	16980	16980	16980	16980	0
16	20241021	182600	538142230	16980	16980	16980	16980	0
17	20241021	182500	538142230	16980	16980	16980	16980	0
18	20241021	182400	538142230	16980	16980	16980	16980	0
19	20241021	182300	538142230	16980	16980	16980	16980	0
20	20241021	182200	538142230	16980	16980	16980	16980	0
21	20241021	182100	538142230	16980	16980	16980	16980	0
22	20241021	182000	538142230	16980	16980	16980	16980	0
23	20241021	181900	538142230	16980	16980	16980	16980	0
24	20241021	181800	538142230	16980	16980	16980	16980	0
25	20241021	181700	538142230	16980	16980	16980	16980	0
26	20241021	181600	538142230	16980	16980	16980	16980	0
27	20241021	181500	538142230	16980	16980	16980	16980	0
28	20241021	181400	538142230	16980	16980	16980	16980	0
29	20241021	181300	538142230	16980	16980	16980	16980	0
30	20241021	181200	538142230	16980	16980	16980	16980	0
31	20241021	181100	538142230	16980	16980	16980	16980	0
32	20241021	181000	538142230	16980	16980	16980	16980	2626
33	20241021	180900	538142230	16980	16980	16980	16980	0
34	20241021	180800	538142230	16980	16980	16980	16980	0
35	20241021	180700	538142230	16980	16980	16980	16980	0
36	20241021	180600	538142230	16980	16980	16980	16980	0
37	20241021	180500	538142230	16980	16980	16980	16980	0
38	20241021	180400	538142230	16980	16980	16980	16980	0
39	20241021	180300	538142230	16980	16980	16980	16980	0
40	20241021	180200	538142230	16980	16980	16980	16980	0
41	20241021	180100	538142230	16980	16980	16980	16980	0
42	20241021	180000	538142230	16980	16980	16980	16980	0
43	20241021	175900	538142230	16980	16980	16980	16980	0
44	20241021	175800	538142230	16980	16980	16980	16980	0
45	20241021	175700	538142230	16980	16980	16980	16980	0
46	20241021	175600	538142230	16980	16980	16980	16980	0
47	20241021	175500	538142230	16980	16980	16980	16980	0
48	20241021	175400	538142230	16980	16980	16980	16980	0
49	20241021	175300	538142230	16980	16980	16980	16980	0
50	20241021	175200	538142230	16980	16980	16980	16980	0
51	20241021	175100	538142230	16980	16980	16980	16980	0
52	20241021	175000	538142230	16980	16980	16980	16980	0
53	20241021	174900	538142230	16980	16980	16980	16980	0
54	20241021	174800	538142230	16980	16980	16980	16980	0
55	20241021	174700	538142230	16980	16980	16980	16980	0
56	20241021	174600	538142230	16980	16980	16980	16980	0
57	20241021	174500	538142230	16980	16980	16980	16980	0
58	20241021	174400	538142230	16980	16980	16980	16980	0
59	20241021	174300	538142230	16980	16980	16980	16980	0
60	20241021	174200	538142230	16980	16980	16980	16980	0
61	20241021	174100	538142230	16980	16980	16980	16980	0
62	20241021	174000	538142230	16980	16980	16980	16980	2626
63	20241021	173900	538142230	16980	16980	16980	16980	0
64	20241021	173800	538142230	16980	16980	16980	16980	0
65	20241021	173700	538142230	16980	16980	16980	16980	0
66	20241021	173600	538142230	16980	16980	16980	16980	0
67	20241021	173500	538142230	16980	16980	16980	16980	0
68	20241021	173400	538142230	16980	16980	16980	16980	0
69	20241021	173300	538142230	16980	16980	16980	16980	0
70	20241021	173200	538142230	16980	16980	16980	16980	0
71	20241021	173100	538142230	16980	16980	16980	16980	0
72	20241021	173000	538142230	16980	16980	16980	16980	0
73	20241021	172900	538142230	16980	16980	16980	16980	0
74	20241021	172800	538142230	16980	16980	16980	16980	0
75	20241021	172700	538142230	16980	16980	16980	16980	0
76	20241021	172600	538142230	16980	16980	16980	16980	0
77	20241021	172500	538142230	16980	16980	16980	16980	0
78	20241021	172400	538142230	16980	16980	16980	16980	0
79	20241021	172300	538142230	16980	16980	16980	16980	0
80	20241021	172200	538142230	16980	16980	16980	16980	0
81	20241021	172100	538142230	16980	16980	16980	16980	0
82	20241021	172000	538142230	16980	16980	16980	16980	0
83	20241021	171900	538142230	16980	16980	16980	16980	0
84	20241021	171800	538142230	16980	16980	16980	16980	0
85	20241021	171700	538142230	16980	16980	16980	16980	0
86	20241021	171600	538142230	16980	16980	16980	16980	0
87	20241021	171500	538142230	16980	16980	16980	16980	0
88	20241021	171400	538142230	16980	16980	16980	16980	0
89	20241021	171300	538142230	16980	16980	16980	16980	0
90	20241021	171200	538142230	16980	16980	16980	16980	0
91	20241021	171100	538142230	16980	16980	16980	16980	0
92	20241021	171000	538142230	16980	16980	16980	16980	2626
93	20241021	170900	538142230	16980	16980	16980	16980	0
94	20241021	170800	538142230	16980	16980	16980	16980	0
95	20241021	170700	538142230	16980	16980	16980	16980	0
96	20241021	170600	538142230	16980	16980	16980	16980	0
97	20241021	170500	538142230	16980	16980	16980	16980	0
98	20241021	170400	538142230	16980	16980	16980	16980	0
99	20241021	170300	538142230	16980	16980	16980	16980	0
100	20241021	170200	538142230	16980	16980	16980	16980	0
101	20241021	170100	538142230	16980	16980	16980	16980	0
102	20241021	170000	538142230	16980	16980	16980	16980	0
103	20241021	165900	538142230	16980	16980	16980	16980	0
104	20241021	165800	538142230	16980	16980	16980	16980	0
105	20241021	165700	538142230	16980	16980	16980	16980	0
106	20241021	165600	538142230	16980	16980	16980	16980	0
107	20241021	165500	538142230	16980	16980	16980	16980	0
108	20241021	165400	538142230	16980	16980	16980	16980	0
109	20241021	165300	538142230	16980	16980	16980	16980	0
110	20241021	165200	538142230	16980	16980	16980	16980	0
111	20241021	165100	538142230	16980	16980	16980	16980	0
112	20241021	165000	538142230	16980	16980	16980	16980	0
113	20241021	164900	538142230	16980	16980	16980	16980	0
114	20241021	164800	538142230	16980	16980	16980	16980	0
115	20241021	164700	538142230	16980	16980	16980	16980	0
116	20241021	164600	538142230	16980	16980	16980	16980	0
117	20241021	164500	538142230	16980	16980	16980	16980	0
118	20241021	164400	538142230	16980	16980	16980	16980	0
119	20241021	164300	538142230	16980	16980	16980	16980	0
120	20241021	164200	538142230	16980	16980	16980	16980	0
121	20241021	164100	538142230	16980	16980	16980	16980	0
122	20241021	164000	538142230	16980	16980	16980	16980	2626
123	20241021	163900	538142230	16980	16980	16980	16980	0
124	20241021	163800	538142230	16980	16980	16980	16980	0
125	20241021	163700	538142230	16980	16980	16980	16980	0
126	20241021	163600	538142230	16980	16980	16980	16980	0
127	20241021	163500	538142230	16980	16980	16980	16980	0
128	20241021	163400	538142230	16980	16980	16980	16980	0
129	20241021	163300	538142230	16980	16980	16980	16980	0
130	20241021	163200	538142230	16980	16980	16980	16980	0
131	20241021	163100	538142230	16980	16980	16980	16980	0
132	20241021	163000	538142230	16980	16980	16980	16980	0
133	20241021	162900	538142230	16980	16980	16980	16980	0
134	20241021	162800	538142230	16980	16980	16980	16980	0
135	20241021	162700	538142230	16980	16980	16980	16980	0
136	20241021	162600	538142230	16980	16980	16980	16980	0
137	20241021	162500	538142230	16980	16980	16980	16980	0
138	20241021	162400	538142230	16980	16980	16980	16980	0
139	20241021	162300	538142230	16980	16980	16980	16980	0
140	20241021	162200	538142230	16980	16980	16980	16980	0
141	20241021	162100	538142230	16980	16980	16980	16980	0
142	20241021	162000	538142230	16980	16980	16980	16980	0
143	20241021	161900	538142230	16980	16980	16980	16980	0
144	20241021	161800	538142230	16980	16980	16980	16980	0
145	20241021	161700	538142230	16980	16980	16980	16980	0
146	20241021	161600	538142230	16980	16980	16980	16980	0
147	20241021	161500	538142230	16980	16980	16980	16980	0
148	20241021	161400	538142230	16980	16980	16980	16980	0
149	20241021	161300	538142230	16980	16980	16980	16980	0
150	20241021	161200	538142230	16980	16980	16980	16980	0
151	20241021	161100	538142230	16980	16980	16980	16980	0
152	20241021	161000	538142230	16980	16980	16980	16980	2626
153	20241021	160900	538142230	16980	16980	16980	16980	0
154	20241021	160800	538142230	16980	16980	16980	16980	0
155	20241021	160700	538142230	16980	16980	16980	16980	0
156	20241021	160600	538142230	16980	16980	16980	16980	0
157	20241021	160500	538142230	16980	16980	16980	16980	0
158	20241021	160400	538142230	16980	16980	16980	16980	0
159	20241021	160300	538142230	16980	16980	16980	16980	0
160	20241021	160200	538142230	16980	16980	16980	16980	0
161	20241021	160100	538142230	16980	16980	16980	16980	0
162	20241021	160000	538142230	16980	16980	16980	16980	0
163	20241021	155900	538142230	16980	16980	16980	16980	0
164	20241021	155800	538142230	16980	16980	16980	16980	0
165	20241021	155700	538142230	16980	16980	16980	16980	0
166	20241021	155600	538142230	16980	16980	16980	16980	0
167	20241021	155500	538142230	16980	16980	16980	16980	0
168	20241021	155400	538142230	16980	16980	16980	16980	0
169	20241021	155300	538142230	16980	16980	16980	16980	0
170	20241021	155200	538142230	16980	16980	16980	16980	0
171	20241021	155100	538142230	16980	16980	16980	16980	0
172	20241021	155000	538142230	16980	16980	16980	16980	0
173	20241021	154900	538142230	16980	16980	16980	16980	0
174	20241021	154800	538142230	16980	16980	16980	16980	0
175	20241021	154700	538142230	16980	16980	16980	16980	0
176	20241021	154600	538142230	16980	16980	16980	16980	0
177	20241021	154500	538142230	16980	16980	16980	16980	0
178	20241021	154400	538142230	16980	16980	16980	16980	0
179	20241021	154300	538142230	16980	16980	16980	16980	0
180	20241021	154200	538142230	16980	16980	16980	16980	0
181	20241021	154100	538142230	16980	16980	16980	16980	0
182	20241021	154000	538142230	16980	16980	16980	16980	2626
183	20241021	153900	538142230	16980	16980	16980	16980	0
184	20241021	153800	538142230	16980	16980	16980	16980	0
185	20241021	153700	538142230	16980	16980	16980	16980	0
186	20241021	153600	538142230	16980	16980	16980	16980	0
187	20241021	153500	538142230	16980	16980	16980	16980	0
188	20241021	153400	538142230	16980	16980	16980	16980	0
189	20241021	153300	538142230	16980	16980	16980	16980	0
190	20241021	153200	538142230	16980	16980	16980	16980	0
191	20241021	153100	538142230	16980	16980	16980	16980	0
192	20241021	153000	538142230	16980	16980	16980	16980	2626
193	20241021	152900	493552750	16940	16940	16940	16940	0
194	20241021	152800	493552750	16940	16940	16940	16940	0
195	20241021	152700	493552750	16940	16940	16940	16940	0
196	20241021	152600	493552750	16940	16940	16940	16940	0
197	20241021	152500	493552750	16940	16940	16940	16940	0
198	20241021	152400	493552750	16940	16940	16940	16940	0
199	20241021	152300	493552750	16940	16940	16940	16940	0
200	20241021	152200	493552750	16940	16940	16940	16940	0
201	20241021	152100	493552750	16940	16940	16940	16940	0
202	20241021	152000	493552750	16940	16940	16940	16940	0
203	20241021	151900	493552750	16940	16940	16940	16940	12
204	20241021	151800	493349470	16930	16930	16930	16930	0
205	20241021	151700	493349470	16930	16940	16940	16930	13
206	20241021	151600	493129310	16940	16940	16940	16940	7
207	20241021	151500	493010730	16940	16930	16940	16930	125
208	20241021	151400	490893820	16940	16940	16940	16940	3
209	20241021	151300	490843000	16930	16930	16930	16930	0
210	20241021	151200	490843000	16930	16930	16930	16930	41
211	20241021	151100	490148870	16930	16930	16940	16930	276
212	20241021	151000	485476130	16920	16930	16930	16920	21
213	20241021	150900	485120800	16920	16920	16920	16920	0
214	20241021	150800	485120800	16920	16920	16920	16920	5
215	20241021	150700	485036200	16920	16920	16920	16920	5
216	20241021	150600	484951600	16920	16920	16920	16920	0
217	20241021	150500	484951600	16920	16920	16920	16920	1
218	20241021	150400	484934680	16920	16920	16920	16920	20
219	20241021	150300	484596280	16930	16930	16930	16930	0
220	20241021	150200	484596280	16930	16930	16930	16930	8
221	20241021	150100	484460840	16930	16930	16930	16930	0
222	20241021	150000	484460840	16930	16930	16930	16930	6
223	20241021	145900	484359260	16930	16930	16930	16920	13
224	20241021	145800	484139230	16930	16930	16930	16930	2
225	20241021	145700	484105370	16930	16930	16930	16930	4
226	20241021	145600	484037650	16920	16930	16930	16920	3
227	20241021	145500	483986870	16930	16930	16930	16930	2
228	20241021	145400	483953010	16920	16920	16920	16920	17
229	20241021	145300	483665370	16900	16920	16920	16900	115
230	20241021	145200	481721230	16940	16930	16940	16930	175
231	20241021	145100	478758460	16940	16930	16940	16930	3
232	20241021	145000	478707650	16910	16910	16910	16910	6
233	20241021	144900	478606190	16940	16930	16940	16930	4
234	20241021	144800	478538440	16940	16920	16940	16910	66
235	20241021	144700	477421740	16930	16940	16940	16930	2
236	20241021	144600	477387870	16930	16940	16940	16930	126
237	20241021	144500	475253640	16930	16930	16940	16930	8
238	20241021	144400	475118170	16940	16930	16940	16930	3
239	20241021	144300	475067370	16930	16930	16930	16930	216
240	20241021	144200	471410490	16930	16930	16930	16930	0
241	20241021	144100	471410490	16930	16920	16930	16920	208
242	20241021	144000	467889110	16930	16930	16930	16930	4
243	20241021	143900	467821390	16930	16920	16930	16920	52
244	20241021	143800	466941450	16920	16920	16920	16920	3
245	20241021	143700	466890690	16920	16920	16920	16920	4
246	20241021	143600	466823010	16920	16920	16920	16920	2
247	20241021	143500	466789170	16910	16920	16920	16910	497
248	20241021	143400	458384870	16920	16930	16930	16920	83
249	20241021	143300	456980490	16910	16930	16930	16910	72
250	20241021	143200	455762930	16910	16920	16920	16910	8
251	20241021	143100	455627630	16920	16920	16920	16920	52
252	20241021	143000	454747790	16910	16930	16930	16910	11
253	20241021	142900	454561740	16910	16920	16920	16910	44
254	20241021	142800	453817660	16920	16920	16920	16920	28
255	20241021	142700	453343900	16920	16920	16920	16920	144
256	20241021	142600	450907420	16920	16920	16920	16920	4
257	20241021	142500	450839740	16920	16920	16920	16920	0
258	20241021	142400	450839740	16920	16920	16920	16920	2
259	20241021	142300	450805900	16920	16920	16920	16920	6
260	20241021	142200	450704380	16910	16910	16910	16910	5
261	20241021	142100	450619830	16920	16920	16920	16920	2
262	20241021	142000	450585990	16920	16920	16920	16920	5
263	20241021	141900	450501390	16920	16920	16920	16920	0
264	20241021	141800	450501390	16920	16920	16920	16920	4
265	20241021	141700	450433710	16920	16920	16920	16920	2
266	20241021	141600	450399870	16920	16920	16920	16920	2
267	20241021	141500	450366030	16920	16920	16920	16920	4
268	20241021	141400	450298350	16910	16910	16910	16910	0
269	20241021	141300	450298350	16910	16920	16920	16910	27
270	20241021	141200	449841570	16920	16920	16920	16920	48
271	20241021	141100	449029410	16920	16920	16920	16920	1
272	20241021	141000	449012490	16930	16930	16930	16930	2
273	20241021	140900	448978630	16930	16930	16930	16930	5
274	20241021	140800	448893980	16930	16930	16930	16930	0
275	20241021	140700	448893980	16930	16930	16930	16930	2
276	20241021	140600	448860120	16930	16930	16930	16930	5
277	20241021	140500	448775470	16930	16930	16930	16930	2
278	20241021	140400	448741610	16920	16920	16920	16920	6
279	20241021	140300	448640090	16920	16920	16920	16920	5
280	20241021	140200	448555490	16920	16930	16930	16920	27
281	20241021	140100	448098620	16930	16930	16930	16930	4
282	20241021	140000	448030900	16930	16930	16930	16930	3
283	20241021	135900	447980110	16930	16930	16930	16930	2
284	20241021	135800	447946250	16920	16920	16920	16920	3
285	20241021	135700	447895490	16920	16920	16920	16920	0
286	20241021	135600	447895490	16920	16910	16920	16900	32
287	20241021	135500	447354520	16910	16920	16920	16910	11
288	20241021	135400	447168460	16930	16920	16930	16920	72
289	20241021	135300	445950210	16930	16930	16930	16930	3
290	20241021	135200	445899420	16930	16930	16930	16930	7
291	20241021	135100	445780910	16930	16930	16930	16930	0
292	20241021	135000	445780910	16930	16930	16930	16930	5
293	20241021	134900	445696260	16930	16930	16930	16930	2
294	20241021	134800	445662400	16930	16930	16930	16920	100
295	20241021	134700	443969410	16930	16910	16930	16910	6
296	20241021	134600	443867860	16920	16920	16920	16920	60
297	20241021	134500	442852660	16930	16930	16930	16930	2
298	20241021	134400	442818800	16930	16930	16930	16930	64
299	20241021	134300	441735280	16930	16930	16930	16930	0
300	20241021	134200	441735280	16930	16930	16930	16930	2
301	20241021	134100	441701420	16930	16930	16930	16930	5
302	20241021	134000	441616770	16920	16920	16920	16920	1
303	20241021	133900	441599850	16930	16920	16930	16920	57
304	20241021	133800	440635290	16920	16920	16920	16920	4
305	20241021	133700	440567610	16910	16910	16910	16910	15
306	20241021	133600	440313960	16920	16920	16930	16910	130
307	20241021	133500	438114360	16920	16890	16920	16890	174
308	20241021	133400	435175390	16890	16890	16890	16890	2
309	20241021	133300	435141610	16890	16890	16890	16890	208
310	20241021	133200	431628490	16890	16890	16890	16890	0
311	20241021	133100	431628490	16890	16890	16890	16890	32
312	20241021	133000	431088010	16890	16880	16890	16880	9
313	20241021	132900	430936040	16880	16890	16890	16880	61
314	20241021	132800	429905820	16880	16880	16880	16880	6
315	20241021	132700	429804540	16890	16890	16890	16890	4
316	20241021	132600	429736980	16890	16890	16890	16890	100
317	20241021	132500	428047980	16890	16890	16890	16890	22
318	20241021	132400	427676400	16890	16890	16890	16890	44
319	20241021	132300	426933240	16890	16890	16890	16890	32
320	20241021	132200	426392760	16890	16890	16890	16890	5
321	20241021	132100	426308310	16890	16890	16890	16890	3
322	20241021	132000	426257640	16890	16890	16890	16890	3
323	20241021	131900	426206970	16880	16890	16890	16880	11
324	20241021	131800	426021240	16890	16890	16890	16890	3
325	20241021	131700	425970570	16890	16890	16890	16890	2
326	20241021	131600	425936790	16890	16890	16890	16890	5
327	20241021	131500	425852340	16890	16890	16890	16890	1
328	20241021	131400	425835450	16890	16890	16890	16890	4
329	20241021	131300	425767890	16890	16890	16890	16890	4
330	20241021	131200	425700330	16880	16880	16880	16880	16
331	20241021	131100	425430250	16880	16890	16890	16880	160
332	20241021	131000	422729430	16890	16880	16890	16880	9
333	20241021	130900	422577470	16890	16890	16890	16890	22
334	20241021	130800	422205890	16890	16890	16890	16890	3
335	20241021	130700	422155220	16890	16890	16890	16890	2
336	20241021	130600	422121440	16890	16890	16890	16890	2
337	20241021	130500	422087660	16890	16890	16890	16890	5
338	20241021	130400	422003210	16900	16900	16900	16900	0
339	20241021	130300	422003210	16900	16890	16900	16890	2
340	20241021	130200	421969420	16890	16890	16890	16890	33
341	20241021	130100	421412050	16880	16880	16880	16880	5
342	20241021	130000	421327650	16890	16900	16900	16890	773
343	20241021	125900	408271650	16900	16900	16900	16900	4
344	20241021	125800	408204050	16890	16890	16890	16890	15
345	20241021	125700	407950700	16900	16900	16900	16900	2
346	20241021	125600	407916900	16900	16900	16900	16900	4
347	20241021	125500	407849300	16900	16900	16900	16900	2
348	20241021	125400	407815500	16900	16900	16900	16900	3
349	20241021	125300	407764800	16900	16900	16900	16900	95
350	20241021	125200	406159300	16900	16900	16900	16900	585
351	20241021	125100	396272800	16910	16910	16910	16910	5
352	20241021	125000	396188250	16910	16910	16910	16910	144
353	20241021	124900	393753210	16920	16920	16920	16920	2
354	20241021	124800	393719370	16920	16920	16930	16920	138
355	20241021	124700	391384390	16930	16930	16930	16930	2
356	20241021	124600	391350530	16910	16910	16910	16910	70
357	20241021	124500	390166830	16920	16920	16930	16920	29
358	20241021	124400	389676140	16930	16930	16930	16930	3
359	20241021	124300	389625350	16930	16910	16930	16910	65
360	20241021	124200	388525220	16910	16920	16920	16910	296
361	20241021	124100	383519790	16920	16930	16930	16920	248
362	20241021	124000	379323610	16930	16920	16930	16920	312
363	20241021	123900	374042550	16930	16920	16930	16920	51
364	20241021	123800	373179600	16920	16920	16920	16920	3
365	20241021	123700	373128840	16910	16900	16910	16900	124
366	20241021	123600	371032900	16910	16910	16910	16910	0
367	20241021	123500	371032900	16910	16910	16910	16910	2
368	20241021	123400	370999080	16910	16910	16910	16910	6
369	20241021	123300	370897620	16900	16910	16910	16900	12
370	20241021	123200	370694760	16910	16910	16910	16910	2
371	20241021	123100	370660940	16910	16900	16910	16900	102
372	20241021	123000	368937020	16910	16910	16910	16900	56
373	20241021	122900	367990370	16910	16910	16910	16910	30
374	20241021	122800	367483070	16910	16910	16910	16910	7
375	20241021	122700	367364700	16900	16910	16910	16900	56
376	20241021	122600	366418260	16910	16920	16920	16910	111
377	20241021	122500	364541230	16910	16910	16920	16910	43
378	20241021	122400	363814080	16910	16920	16920	16910	8
379	20241021	122300	363678780	16920	16920	16920	16920	4
380	20241021	122200	363611100	16920	16920	16920	16920	2
381	20241021	122100	363577260	16910	16910	16910	16910	0
382	20241021	122000	363577260	16910	16920	16920	16910	42
383	20241021	121900	362867020	16910	16910	16910	16910	5
384	20241021	121800	362782470	16920	16920	16920	16920	2
385	20241021	121700	362748630	16920	16920	16920	16920	5
386	20241021	121600	362664030	16920	16920	16920	16920	3
387	20241021	121500	362613270	16910	16930	16930	16910	7
388	20241021	121400	362494880	16920	16920	16930	16920	6
389	20241021	121300	362393350	16920	16920	16920	16920	5
390	20241021	121200	362308750	16920	16920	16920	16920	2
391	20241021	121100	362274910	16920	16920	16920	16920	2
392	20241021	121000	362241070	16900	16900	16900	16900	0
393	20241021	120900	362241070	16900	16900	16900	16900	121
394	20241021	120800	360196170	16900	16900	16900	16900	112
395	20241021	120700	358303370	16890	16890	16890	16890	0
396	20241021	120600	358303370	16890	16900	16900	16890	10
397	20241021	120500	358134430	16890	16890	16890	16890	106
398	20241021	120400	356344090	16890	16890	16890	16890	0
399	20241021	120300	356344090	16890	16900	16900	16890	6
400	20241021	120200	356242720	16890	16900	16900	16890	278
401	20241021	120100	351547270	16900	16900	16900	16900	111
402	20241021	120000	349671370	16910	16920	16920	16910	66
403	20241021	115900	348554700	16920	16910	16920	16900	81
404	20241021	115800	347185670	16910	16910	16910	16910	0
405	20241021	115700	347185670	16910	16900	16910	16900	8
406	20241021	115600	347050450	16920	16920	16920	16920	3
407	20241021	115500	346999690	16920	16910	16920	16910	125
408	20241021	115400	344885840	16930	16920	16930	16920	39
409	20241021	115300	344225940	16910	16910	16910	16910	0
410	20241021	115200	344225940	16910	16920	16920	16900	1105
411	20241021	115100	325545520	16940	16940	16940	16940	2
412	20241021	115000	325511640	16930	16940	16940	16930	3
413	20241021	114900	325460840	16930	16920	16930	16920	73
414	20241021	114800	324225650	16930	16950	16950	16930	1066
415	20241021	114700	306177490	16950	16950	16950	16950	0
416	20241021	114600	306177490	16950	16950	16950	16950	7
417	20241021	114500	306058840	16940	16940	16940	16940	50
418	20241021	114400	305211840	16950	16950	16950	16950	2
419	20241021	114300	305177940	16950	16950	16950	16950	4
420	20241021	114200	305110140	16940	16940	16940	16940	50
421	20241021	114100	304263140	16950	16950	16950	16950	4
422	20241021	114000	304195340	16940	16950	16950	16940	52
423	20241021	113900	303314440	16940	16950	16950	16940	17
424	20241021	113800	303026350	16950	16950	16950	16950	3
425	20241021	113700	302975500	16940	16950	16950	16940	47
426	20241021	113600	302179290	16950	16950	16950	16950	0
427	20241021	113500	302179290	16950	16950	16950	16950	4
428	20241021	113400	302111490	16950	16940	16950	16940	10
429	20241021	113300	301942060	16940	16950	16950	16940	70
430	20241021	113200	300756060	16950	16950	16950	16950	6
431	20241021	113100	300654360	16940	16940	16940	16940	0
432	20241021	113000	300654360	16940	16950	16950	16940	8
433	20241021	112900	300518820	16950	16950	16950	16950	2
434	20241021	112800	300484920	16930	16940	16940	16930	163
435	20241021	112700	297725000	16950	16950	16950	16950	5
436	20241021	112600	297640250	16950	16950	16950	16950	2
437	20241021	112500	297606350	16950	16950	16950	16950	0
438	20241021	112400	297606350	16950	16950	16950	16950	5
439	20241021	112300	297521600	16950	16950	16950	16950	2
440	20241021	112200	297487700	16940	16940	16940	16940	38
441	20241021	112100	296843980	16950	16940	16950	16940	10
442	20241021	112000	296674540	16950	16950	16950	16950	52
443	20241021	111900	295793140	16950	16940	16950	16940	2
444	20241021	111800	295759250	16950	16940	16950	16930	268
445	20241021	111700	291219310	16940	16940	16940	16940	2
446	20241021	111600	291185430	16940	16940	16940	16940	2
447	20241021	111500	291151550	16930	16940	16940	16930	22
448	20241021	111400	290778970	16940	16940	16940	16940	3
449	20241021	111300	290728150	16940	16940	16940	16940	6
450	20241021	111200	290626510	16940	16930	16940	16930	152
451	20241021	111100	288053080	16930	16930	16930	16930	6
452	20241021	111000	287951500	16940	16940	16940	16940	4
453	20241021	110900	287883740	16940	16940	16940	16940	176
454	20241021	110800	284902300	16940	16930	16940	16930	66
455	20241021	110700	283784660	16940	16940	16940	16940	4
456	20241021	110600	283716900	16940	16940	16940	16940	2
457	20241021	110500	283683020	16940	16940	16940	16940	0
458	20241021	110400	283683020	16940	16940	16940	16940	2
459	20241021	110300	283649140	16930	16920	16930	16920	27
460	20241021	110200	283192080	16930	16930	16930	16930	66
461	20241021	110100	282074700	16930	16930	16930	16930	14
462	20241021	110000	281837680	16930	16930	16940	16930	51
463	20241021	105900	280974240	16930	16930	16930	16930	74
464	20241021	105800	279721420	16930	16930	16930	16930	2
465	20241021	105700	279687560	16930	16930	16930	16930	10
466	20241021	105600	279518260	16930	16930	16930	16930	4
467	20241021	105500	279450540	16930	16930	16930	16930	2
468	20241021	105400	279416680	16920	16920	16920	16920	5
469	20241021	105300	279332080	16930	16930	16930	16930	4
470	20241021	105200	279264360	16930	16930	16930	16930	2
471	20241021	105100	279230500	16930	16930	16930	16930	0
472	20241021	105000	279230500	16930	16930	16930	16930	2
473	20241021	104900	279196640	16930	16930	16930	16930	2
474	20241021	104800	279162780	16930	16930	16930	16920	82
475	20241021	104700	277774920	16930	16930	16930	16930	6
476	20241021	104600	277673340	16930	16930	16930	16930	0
477	20241021	104500	277673340	16930	16930	16930	16930	4
478	20241021	104400	277605620	16930	16930	16930	16930	3
479	20241021	104300	277554830	16920	16920	16920	16920	0
480	20241021	104200	277554830	16920	16920	16920	16920	4
481	20241021	104100	277487150	16920	16920	16920	16920	41
482	20241021	104000	276793430	16920	16920	16920	16920	0
483	20241021	103900	276793430	16920	16930	16930	16920	64
484	20241021	103800	275710510	16930	16930	16930	16930	27
485	20241021	103700	275253400	16940	16950	16950	16940	110
486	20241021	103600	273389700	16950	16950	16950	16950	6
487	20241021	103500	273288000	16950	16950	16950	16950	2
488	20241021	103400	273254100	16950	16940	16950	16940	3
489	20241021	103300	273203260	16950	16950	16950	16950	6
490	20241021	103200	273101560	16950	16950	16950	16950	1
491	20241021	103100	273084610	16950	16950	16950	16950	5
492	20241021	103000	272999860	16950	16950	16950	16950	2
493	20241021	102900	272965960	16950	16950	16950	16950	0
494	20241021	102800	272965960	16950	16950	16950	16950	155
495	20241021	102700	270338710	16950	16950	16950	16950	32
496	20241021	102600	269796310	16950	16950	16950	16950	5
497	20241021	102500	269711560	16950	16950	16950	16950	117
498	20241021	102400	267728410	16940	16940	16940	16940	0
499	20241021	102300	267728410	16940	16950	16950	16940	69
500	20241021	102200	266559120	16940	16940	16940	16940	117
501	20241021	102100	264577140	16930	16930	16930	16930	45
502	20241021	102000	263815290	16940	16940	16940	16940	0
503	20241021	101900	263815290	16940	16940	16940	16940	3
504	20241021	101800	263764470	16930	16930	16930	16930	19
505	20241021	101700	263442800	16940	16940	16940	16940	0
506	20241021	101600	263442800	16940	16940	16940	16940	0
507	20241021	101500	263442800	16940	16940	16940	16940	0
508	20241021	101400	263442800	16940	16940	16940	16940	1
509	20241021	101300	263425860	16940	16940	16940	16940	0
510	20241021	101200	263425860	16940	16930	16940	16930	2
511	20241021	101100	263391990	16900	16900	16900	16900	0
512	20241021	101000	263391990	16900	16900	16900	16900	0
513	20241021	100900	263391990	16900	16930	16940	16900	110
514	20241021	100800	261529920	16930	16930	16930	16930	3
515	20241021	100700	261479130	16930	16930	16930	16930	2
516	20241021	100600	261445270	16930	16930	16930	16930	2
517	20241021	100500	261411410	16930	16930	16930	16930	2
518	20241021	100400	261377550	16900	16920	16930	16900	518
519	20241021	100300	252613320	16920	16920	16920	16920	0
520	20241021	100200	252613320	16920	16920	16920	16920	5
521	20241021	100100	252528720	16920	16920	16930	16910	604
522	20241021	100000	242309750	16930	16920	16930	16920	51
523	20241021	095900	241446330	16920	16920	16920	16920	10
524	20241021	095800	241277130	16920	16920	16920	16920	0
525	20241021	095700	241277130	16920	16930	16930	16920	171
526	20241021	095600	238382130	16930	16930	16930	16930	0
527	20241021	095500	238382130	16930	16910	16930	16910	83
528	20241021	095400	236978000	16910	16910	16910	16910	5
529	20241021	095300	236893450	16920	16930	16940	16920	31
530	20241021	095200	236368800	16940	16940	16940	16920	3
531	20241021	095100	236318000	16920	16930	16930	16920	415
532	20241021	095000	229292070	16910	16920	16920	16910	51
533	20241021	094900	228429210	16910	16910	16910	16910	0
534	20241021	094800	228429210	16910	16910	16910	16910	1
535	20241021	094700	228412300	16910	16890	16910	16890	545
536	20241021	094600	219202700	16890	16890	16890	16890	0
537	20241021	094500	219202700	16890	16890	16890	16890	0
538	20241021	094400	219202700	16890	16890	16890	16890	602
539	20241021	094300	209034920	16890	16890	16890	16890	50
540	20241021	094200	208190420	16890	16890	16890	16890	297
541	20241021	094100	203174090	16890	16890	16890	16890	1
542	20241021	094000	203157200	16890	16890	16890	16890	2
543	20241021	093900	203123420	16890	16890	16890	16890	8
544	20241021	093800	202988300	16890	16880	16890	16880	770
545	20241021	093700	189990670	16880	16880	16880	16880	156
546	20241021	093600	187357390	16880	16880	16880	16880	2
547	20241021	093500	187323630	16880	16880	16880	16880	6
548	20241021	093400	187222350	16880	16880	16880	16880	56
549	20241021	093300	186277070	16880	16880	16880	16880	3
550	20241021	093200	186226430	16880	16880	16880	16880	25
551	20241021	093100	185804430	16880	16880	16880	16880	29
552	20241021	093000	185314910	16880	16880	16880	16880	53
553	20241021	092900	184420270	16880	16880	16880	16880	45
554	20241021	092800	183660670	16870	16870	16870	16870	0
555	20241021	092700	183660670	16870	16870	16870	16870	71
556	20241021	092600	182462900	16880	16880	16880	16880	1
557	20241021	092500	182446020	16880	16880	16880	16880	0
558	20241021	092400	182446020	16880	16880	16880	16880	2
559	20241021	092300	182412260	16880	16880	16880	16880	1
560	20241021	092200	182395380	16880	16880	16880	16880	0
561	20241021	092100	182395380	16880	16880	16880	16880	22
562	20241021	092000	182024020	16880	16900	16900	16880	169
563	20241021	091900	179170210	16890	16900	16900	16890	112
564	20241021	091800	177278440	16900	16900	16900	16900	0
565	20241021	091700	177278440	16900	16880	16900	16880	6
566	20241021	091600	177177120	16880	16880	16890	16870	105
567	20241021	091500	175404610	16890	16890	16890	16890	1
568	20241021	091400	175387720	16880	16880	16880	16880	100
569	20241021	091300	173699720	16900	16890	16900	16890	45
570	20241021	091200	172939660	16890	16900	16900	16890	75
571	20241021	091100	171672390	16910	16940	16950	16910	111
572	20241021	091000	169793110	16940	16940	16940	16940	42
573	20241021	090900	169081630	16900	16900	16900	16900	120
574	20241021	090800	167053630	16900	16900	16900	16900	6
575	20241021	090700	166952230	16900	16900	16900	16900	31
576	20241021	090600	166428330	16900	16900	16900	16900	59
577	20241021	090500	165431230	16900	16900	16900	16900	0
578	20241021	090400	165431230	16900	16940	16940	16900	19
579	20241021	090300	165110090	16950	16900	16950	16900	61
580	20241021	090200	164077440	16900	16930	16930	16900	49
581	20241021	090100	163249050	16920	16950	16950	16920	39
582	20241021	090000	162589110	16880	16870	17500	16850	9458