KissMeData/066620/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	195400	53956810	16800	16800	16800	16800	395
3	20241007	195300	53956810	16800	16800	16800	16800	0
4	20241007	195200	53956810	16800	16800	16800	16800	0
5	20241007	195100	53956810	16800	16800	16800	16800	0
6	20241007	195000	53956810	16800	16800	16800	16800	0
7	20241007	194900	53956810	16800	16800	16800	16800	0
8	20241007	194800	53956810	16800	16800	16800	16800	0
9	20241007	194700	53956810	16800	16800	16800	16800	0
10	20241007	194600	53956810	16800	16800	16800	16800	0
11	20241007	194500	53956810	16800	16800	16800	16800	0
12	20241007	194400	53956810	16800	16800	16800	16800	0
13	20241007	194300	53956810	16800	16800	16800	16800	0
14	20241007	194200	53956810	16800	16800	16800	16800	0
15	20241007	194100	53956810	16800	16800	16800	16800	0
16	20241007	194000	53956810	16800	16800	16800	16800	0
17	20241007	193900	53956810	16800	16800	16800	16800	0
18	20241007	193800	53956810	16800	16800	16800	16800	0
19	20241007	193700	53956810	16800	16800	16800	16800	0
20	20241007	193600	53956810	16800	16800	16800	16800	0
21	20241007	193500	53956810	16800	16800	16800	16800	0
22	20241007	193400	53956810	16800	16800	16800	16800	0
23	20241007	193300	53956810	16800	16800	16800	16800	0
24	20241007	193200	53956810	16800	16800	16800	16800	0
25	20241007	193100	53956810	16800	16800	16800	16800	0
26	20241007	193000	53956810	16800	16800	16800	16800	0
27	20241007	192900	53956810	16800	16800	16800	16800	0
28	20241007	192800	53956810	16800	16800	16800	16800	0
29	20241007	192700	53956810	16800	16800	16800	16800	0
30	20241007	192600	53956810	16800	16800	16800	16800	0
31	20241007	192500	53956810	16800	16800	16800	16800	0
32	20241007	192400	53956810	16800	16800	16800	16800	395
33	20241007	192300	53956810	16800	16800	16800	16800	0
34	20241007	192200	53956810	16800	16800	16800	16800	0
35	20241007	192100	53956810	16800	16800	16800	16800	0
36	20241007	192000	53956810	16800	16800	16800	16800	0
37	20241007	191900	53956810	16800	16800	16800	16800	0
38	20241007	191800	53956810	16800	16800	16800	16800	0
39	20241007	191700	53956810	16800	16800	16800	16800	0
40	20241007	191600	53956810	16800	16800	16800	16800	0
41	20241007	191500	53956810	16800	16800	16800	16800	0
42	20241007	191400	53956810	16800	16800	16800	16800	0
43	20241007	191300	53956810	16800	16800	16800	16800	0
44	20241007	191200	53956810	16800	16800	16800	16800	0
45	20241007	191100	53956810	16800	16800	16800	16800	0
46	20241007	191000	53956810	16800	16800	16800	16800	0
47	20241007	190900	53956810	16800	16800	16800	16800	0
48	20241007	190800	53956810	16800	16800	16800	16800	0
49	20241007	190700	53956810	16800	16800	16800	16800	0
50	20241007	190600	53956810	16800	16800	16800	16800	0
51	20241007	190500	53956810	16800	16800	16800	16800	0
52	20241007	190400	53956810	16800	16800	16800	16800	0
53	20241007	190300	53956810	16800	16800	16800	16800	0
54	20241007	190200	53956810	16800	16800	16800	16800	0
55	20241007	190100	53956810	16800	16800	16800	16800	0
56	20241007	190000	53956810	16800	16800	16800	16800	0
57	20241007	185900	53956810	16800	16800	16800	16800	0
58	20241007	185800	53956810	16800	16800	16800	16800	0
59	20241007	185700	53956810	16800	16800	16800	16800	0
60	20241007	185600	53956810	16800	16800	16800	16800	0
61	20241007	185500	53956810	16800	16800	16800	16800	0
62	20241007	185400	53956810	16800	16800	16800	16800	395
63	20241007	185300	53956810	16800	16800	16800	16800	0
64	20241007	185200	53956810	16800	16800	16800	16800	0
65	20241007	185100	53956810	16800	16800	16800	16800	0
66	20241007	185000	53956810	16800	16800	16800	16800	0
67	20241007	184900	53956810	16800	16800	16800	16800	0
68	20241007	184800	53956810	16800	16800	16800	16800	0
69	20241007	184700	53956810	16800	16800	16800	16800	0
70	20241007	184600	53956810	16800	16800	16800	16800	0
71	20241007	184500	53956810	16800	16800	16800	16800	0
72	20241007	184400	53956810	16800	16800	16800	16800	0
73	20241007	184300	53956810	16800	16800	16800	16800	0
74	20241007	184200	53956810	16800	16800	16800	16800	0
75	20241007	184100	53956810	16800	16800	16800	16800	0
76	20241007	184000	53956810	16800	16800	16800	16800	0
77	20241007	183900	53956810	16800	16800	16800	16800	0
78	20241007	183800	53956810	16800	16800	16800	16800	0
79	20241007	183700	53956810	16800	16800	16800	16800	0
80	20241007	183600	53956810	16800	16800	16800	16800	0
81	20241007	183500	53956810	16800	16800	16800	16800	0
82	20241007	183400	53956810	16800	16800	16800	16800	0
83	20241007	183300	53956810	16800	16800	16800	16800	0
84	20241007	183200	53956810	16800	16800	16800	16800	0
85	20241007	183100	53956810	16800	16800	16800	16800	0
86	20241007	183000	53956810	16800	16800	16800	16800	0
87	20241007	182900	53956810	16800	16800	16800	16800	0
88	20241007	182800	53956810	16800	16800	16800	16800	0
89	20241007	182700	53956810	16800	16800	16800	16800	0
90	20241007	182600	53956810	16800	16800	16800	16800	0
91	20241007	182500	53956810	16800	16800	16800	16800	0
92	20241007	182400	53956810	16800	16800	16800	16800	395
93	20241007	182300	53956810	16800	16800	16800	16800	0
94	20241007	182200	53956810	16800	16800	16800	16800	0
95	20241007	182100	53956810	16800	16800	16800	16800	0
96	20241007	182000	53956810	16800	16800	16800	16800	0
97	20241007	181900	53956810	16800	16800	16800	16800	0
98	20241007	181800	53956810	16800	16800	16800	16800	0
99	20241007	181700	53956810	16800	16800	16800	16800	0
100	20241007	181600	53956810	16800	16800	16800	16800	0
101	20241007	181500	53956810	16800	16800	16800	16800	0
102	20241007	181400	53956810	16800	16800	16800	16800	0
103	20241007	181300	53956810	16800	16800	16800	16800	0
104	20241007	181200	53956810	16800	16800	16800	16800	0
105	20241007	181100	53956810	16800	16800	16800	16800	0
106	20241007	181000	53956810	16800	16800	16800	16800	0
107	20241007	180900	53956810	16800	16800	16800	16800	0
108	20241007	180800	53956810	16800	16800	16800	16800	0
109	20241007	180700	53956810	16800	16800	16800	16800	0
110	20241007	180600	53956810	16800	16800	16800	16800	0
111	20241007	180500	53956810	16800	16800	16800	16800	0
112	20241007	180400	53956810	16800	16800	16800	16800	0
113	20241007	180300	53956810	16800	16800	16800	16800	0
114	20241007	180200	53956810	16800	16800	16800	16800	0
115	20241007	180100	53956810	16800	16800	16800	16800	0
116	20241007	180000	53956810	16800	16800	16800	16800	0
117	20241007	175900	53956810	16800	16800	16800	16800	0
118	20241007	175800	53956810	16800	16800	16800	16800	0
119	20241007	175700	53956810	16800	16800	16800	16800	0
120	20241007	175600	53956810	16800	16800	16800	16800	0
121	20241007	175500	53956810	16800	16800	16800	16800	0
122	20241007	175400	53956810	16800	16800	16800	16800	395
123	20241007	175300	53956810	16800	16800	16800	16800	0
124	20241007	175200	53956810	16800	16800	16800	16800	0
125	20241007	175100	53956810	16800	16800	16800	16800	0
126	20241007	175000	53956810	16800	16800	16800	16800	0
127	20241007	174900	53956810	16800	16800	16800	16800	0
128	20241007	174800	53956810	16800	16800	16800	16800	0
129	20241007	174700	53956810	16800	16800	16800	16800	0
130	20241007	174600	53956810	16800	16800	16800	16800	0
131	20241007	174500	53956810	16800	16800	16800	16800	0
132	20241007	174400	53956810	16800	16800	16800	16800	0
133	20241007	174300	53956810	16800	16800	16800	16800	0
134	20241007	174200	53956810	16800	16800	16800	16800	0
135	20241007	174100	53956810	16800	16800	16800	16800	0
136	20241007	174000	53956810	16800	16800	16800	16800	0
137	20241007	173900	53956810	16800	16800	16800	16800	0
138	20241007	173800	53956810	16800	16800	16800	16800	0
139	20241007	173700	53956810	16800	16800	16800	16800	0
140	20241007	173600	53956810	16800	16800	16800	16800	0
141	20241007	173500	53956810	16800	16800	16800	16800	0
142	20241007	173400	53956810	16800	16800	16800	16800	0
143	20241007	173300	53956810	16800	16800	16800	16800	0
144	20241007	173200	53956810	16800	16800	16800	16800	0
145	20241007	173100	53956810	16800	16800	16800	16800	0
146	20241007	173000	53956810	16800	16800	16800	16800	0
147	20241007	172900	53956810	16800	16800	16800	16800	0
148	20241007	172800	53956810	16800	16800	16800	16800	0
149	20241007	172700	53956810	16800	16800	16800	16800	0
150	20241007	172600	53956810	16800	16800	16800	16800	0
151	20241007	172500	53956810	16800	16800	16800	16800	0
152	20241007	172400	53956810	16800	16800	16800	16800	395
153	20241007	172300	53956810	16800	16800	16800	16800	0
154	20241007	172200	53956810	16800	16800	16800	16800	0
155	20241007	172100	53956810	16800	16800	16800	16800	0
156	20241007	172000	53956810	16800	16800	16800	16800	0
157	20241007	171900	53956810	16800	16800	16800	16800	0
158	20241007	171800	53956810	16800	16800	16800	16800	0
159	20241007	171700	53956810	16800	16800	16800	16800	0
160	20241007	171600	53956810	16800	16800	16800	16800	0
161	20241007	171500	53956810	16800	16800	16800	16800	0
162	20241007	171400	53956810	16800	16800	16800	16800	0
163	20241007	171300	53956810	16800	16800	16800	16800	0
164	20241007	171200	53956810	16800	16800	16800	16800	0
165	20241007	171100	53956810	16800	16800	16800	16800	0
166	20241007	171000	53956810	16800	16800	16800	16800	0
167	20241007	170900	53956810	16800	16800	16800	16800	0
168	20241007	170800	53956810	16800	16800	16800	16800	0
169	20241007	170700	53956810	16800	16800	16800	16800	0
170	20241007	170600	53956810	16800	16800	16800	16800	0
171	20241007	170500	53956810	16800	16800	16800	16800	0
172	20241007	170400	53956810	16800	16800	16800	16800	0
173	20241007	170300	53956810	16800	16800	16800	16800	0
174	20241007	170200	53956810	16800	16800	16800	16800	0
175	20241007	170100	53956810	16800	16800	16800	16800	0
176	20241007	170000	53956810	16800	16800	16800	16800	0
177	20241007	165900	53956810	16800	16800	16800	16800	0
178	20241007	165800	53956810	16800	16800	16800	16800	0
179	20241007	165700	53956810	16800	16800	16800	16800	0
180	20241007	165600	53956810	16800	16800	16800	16800	0
181	20241007	165500	53956810	16800	16800	16800	16800	0
182	20241007	165400	53956810	16800	16800	16800	16800	395
183	20241007	165300	53956810	16800	16800	16800	16800	0
184	20241007	165200	53956810	16800	16800	16800	16800	0
185	20241007	165100	53956810	16800	16800	16800	16800	0
186	20241007	165000	53956810	16800	16800	16800	16800	0
187	20241007	164900	53956810	16800	16800	16800	16800	0
188	20241007	164800	53956810	16800	16800	16800	16800	0
189	20241007	164700	53956810	16800	16800	16800	16800	0
190	20241007	164600	53956810	16800	16800	16800	16800	0
191	20241007	164500	53956810	16800	16800	16800	16800	0
192	20241007	164400	53956810	16800	16800	16800	16800	0
193	20241007	164300	53956810	16800	16800	16800	16800	0
194	20241007	164200	53956810	16800	16800	16800	16800	0
195	20241007	164100	53956810	16800	16800	16800	16800	0
196	20241007	164000	53956810	16800	16800	16800	16800	0
197	20241007	163900	53956810	16800	16800	16800	16800	0
198	20241007	163800	53956810	16800	16800	16800	16800	0
199	20241007	163700	53956810	16800	16800	16800	16800	0
200	20241007	163600	53956810	16800	16800	16800	16800	0
201	20241007	163500	53956810	16800	16800	16800	16800	0
202	20241007	163400	53956810	16800	16800	16800	16800	0
203	20241007	163300	53956810	16800	16800	16800	16800	0
204	20241007	163200	53956810	16800	16800	16800	16800	0
205	20241007	163100	53956810	16800	16800	16800	16800	0
206	20241007	163000	53956810	16800	16800	16800	16800	0
207	20241007	162900	53956810	16800	16800	16800	16800	0
208	20241007	162800	53956810	16800	16800	16800	16800	0
209	20241007	162700	53956810	16800	16800	16800	16800	0
210	20241007	162600	53956810	16800	16800	16800	16800	0
211	20241007	162500	53956810	16800	16800	16800	16800	0
212	20241007	162400	53956810	16800	16800	16800	16800	395
213	20241007	162300	53956810	16800	16800	16800	16800	0
214	20241007	162200	53956810	16800	16800	16800	16800	0
215	20241007	162100	53956810	16800	16800	16800	16800	0
216	20241007	162000	53956810	16800	16800	16800	16800	0
217	20241007	161900	53956810	16800	16800	16800	16800	0
218	20241007	161800	53956810	16800	16800	16800	16800	0
219	20241007	161700	53956810	16800	16800	16800	16800	0
220	20241007	161600	53956810	16800	16800	16800	16800	0
221	20241007	161500	53956810	16800	16800	16800	16800	0
222	20241007	161400	53956810	16800	16800	16800	16800	0
223	20241007	161300	53956810	16800	16800	16800	16800	0
224	20241007	161200	53956810	16800	16800	16800	16800	0
225	20241007	161100	53956810	16800	16800	16800	16800	0
226	20241007	161000	53956810	16800	16800	16800	16800	0
227	20241007	160900	53956810	16800	16800	16800	16800	0
228	20241007	160800	53956810	16800	16800	16800	16800	0
229	20241007	160700	53956810	16800	16800	16800	16800	0
230	20241007	160600	53956810	16800	16800	16800	16800	0
231	20241007	160500	53956810	16800	16800	16800	16800	0
232	20241007	160400	53956810	16800	16800	16800	16800	0
233	20241007	160300	53956810	16800	16800	16800	16800	0
234	20241007	160200	53956810	16800	16800	16800	16800	0
235	20241007	160100	53956810	16800	16800	16800	16800	0
236	20241007	160000	53956810	16800	16800	16800	16800	0
237	20241007	155900	53956810	16800	16800	16800	16800	0
238	20241007	155800	53956810	16800	16800	16800	16800	0
239	20241007	155700	53956810	16800	16800	16800	16800	0
240	20241007	155600	53956810	16800	16800	16800	16800	0
241	20241007	155500	53956810	16800	16800	16800	16800	0
242	20241007	155400	53956810	16800	16800	16800	16800	395
243	20241007	155300	53956810	16800	16800	16800	16800	0
244	20241007	155200	53956810	16800	16800	16800	16800	0
245	20241007	155100	53956810	16800	16800	16800	16800	0
246	20241007	155000	53956810	16800	16800	16800	16800	0
247	20241007	154900	53956810	16800	16800	16800	16800	0
248	20241007	154800	53956810	16800	16800	16800	16800	0
249	20241007	154700	53956810	16800	16800	16800	16800	0
250	20241007	154600	53956810	16800	16800	16800	16800	0
251	20241007	154500	53956810	16800	16800	16800	16800	0
252	20241007	154400	53956810	16800	16800	16800	16800	0
253	20241007	154300	53956810	16800	16800	16800	16800	0
254	20241007	154200	53956810	16800	16800	16800	16800	0
255	20241007	154100	53956810	16800	16800	16800	16800	0
256	20241007	154000	53956810	16800	16800	16800	16800	0
257	20241007	153900	53956810	16800	16800	16800	16800	0
258	20241007	153800	53956810	16800	16800	16800	16800	0
259	20241007	153700	53956810	16800	16800	16800	16800	0
260	20241007	153600	53956810	16800	16800	16800	16800	0
261	20241007	153500	53956810	16800	16800	16800	16800	0
262	20241007	153400	53956810	16800	16800	16800	16800	0
263	20241007	153300	53956810	16800	16800	16800	16800	0
264	20241007	153200	53956810	16800	16800	16800	16800	0
265	20241007	153100	53956810	16800	16800	16800	16800	0
266	20241007	153000	53956810	16800	16800	16800	16800	395
267	20241007	152900	47320810	16940	16940	16940	16940	0
268	20241007	152800	47320810	16940	16940	16940	16940	0
269	20241007	152700	47320810	16940	16940	16940	16940	0
270	20241007	152600	47320810	16940	16940	16940	16940	0
271	20241007	152500	47320810	16940	16940	16940	16940	0
272	20241007	152400	47320810	16940	16940	16940	16940	0
273	20241007	152300	47320810	16940	16940	16940	16940	0
274	20241007	152200	47320810	16940	16940	16940	16940	0
275	20241007	152100	47320810	16940	16940	16940	16940	0
276	20241007	152000	47320810	16940	16940	16940	16940	0
277	20241007	151900	47320810	16940	16930	16940	16930	12
278	20241007	151800	47117550	16860	16860	16860	16860	0
279	20241007	151700	47117550	16860	16860	16860	16860	2
280	20241007	151600	47083830	16870	16870	16870	16870	0
281	20241007	151500	47083830	16870	16870	16870	16870	0
282	20241007	151400	47083830	16870	16870	16870	16870	0
283	20241007	151300	47083830	16870	16870	16870	16870	0
284	20241007	151200	47083830	16870	16870	16870	16870	1
285	20241007	151100	47066960	16860	16860	16860	16860	0
286	20241007	151000	47066960	16860	16850	16860	16850	2
287	20241007	150900	47033250	16840	16830	16840	16830	2
288	20241007	150800	46999580	16800	16800	16800	16800	0
289	20241007	150700	46999580	16800	16800	16800	16800	0
290	20241007	150600	46999580	16800	16800	16800	16800	0
291	20241007	150500	46999580	16800	16800	16800	16800	0
292	20241007	150400	46999580	16800	16800	16800	16800	0
293	20241007	150300	46999580	16800	16800	16800	16800	0
294	20241007	150200	46999580	16800	16800	16800	16800	0
295	20241007	150100	46999580	16800	16800	16800	16800	0
296	20241007	150000	46999580	16800	16800	16800	16800	11
297	20241007	145900	46814780	16820	16810	16820	16810	2
298	20241007	145800	46781150	16800	16800	16800	16800	0
299	20241007	145700	46781150	16800	16800	16800	16800	15
300	20241007	145600	46529150	16800	16800	16800	16800	0
301	20241007	145500	46529150	16800	16800	16800	16800	0
302	20241007	145400	46529150	16800	16800	16800	16800	0
303	20241007	145300	46529150	16800	16800	16800	16800	8
304	20241007	145200	46394750	16790	16790	16790	16790	0
305	20241007	145100	46394750	16790	16790	16790	16790	41
306	20241007	145000	45706360	16780	16780	16780	16780	9
307	20241007	144900	45555340	16790	16790	16790	16790	0
308	20241007	144800	45555340	16790	16790	16790	16790	3
309	20241007	144700	45504970	16790	16790	16790	16790	0
310	20241007	144600	45504970	16790	16790	16790	16790	10
311	20241007	144500	45337070	16790	16790	16790	16790	0
312	20241007	144400	45337070	16790	16790	16790	16790	0
313	20241007	144300	45337070	16790	16790	16790	16790	7
314	20241007	144200	45219540	16790	16790	16790	16790	0
315	20241007	144100	45219540	16790	16790	16790	16790	8
316	20241007	144000	45085220	16790	16790	16790	16790	0
317	20241007	143900	45085220	16790	16790	16790	16790	8
318	20241007	143800	44950900	16800	16800	16800	16800	0
319	20241007	143700	44950900	16800	16800	16800	16800	0
320	20241007	143600	44950900	16800	16800	16800	16800	1
321	20241007	143500	44934100	16790	16790	16790	16790	0
322	20241007	143400	44934100	16790	16790	16790	16790	0
323	20241007	143300	44934100	16790	16790	16790	16790	21
324	20241007	143200	44581510	16790	16790	16790	16790	4
325	20241007	143100	44514350	16800	16800	16800	16800	0
326	20241007	143000	44514350	16800	16800	16800	16800	0
327	20241007	142900	44514350	16800	16800	16800	16800	0
328	20241007	142800	44514350	16800	16800	16800	16800	0
329	20241007	142700	44514350	16800	16800	16800	16800	0
330	20241007	142600	44514350	16800	16800	16800	16800	0
331	20241007	142500	44514350	16800	16800	16800	16800	18
332	20241007	142400	44211950	16800	16800	16800	16800	0
333	20241007	142300	44211950	16800	16800	16800	16800	0
334	20241007	142200	44211950	16800	16800	16800	16800	18
335	20241007	142100	43909550	16800	16800	16800	16800	0
336	20241007	142000	43909550	16800	16800	16800	16800	12
337	20241007	141900	43707950	16790	16790	16790	16790	0
338	20241007	141800	43707950	16790	16790	16790	16790	0
339	20241007	141700	43707950	16790	16790	16790	16790	0
340	20241007	141600	43707950	16790	16790	16790	16790	0
341	20241007	141500	43707950	16790	16790	16790	16790	0
342	20241007	141400	43707950	16790	16790	16790	16790	51
343	20241007	141300	42851660	16780	16780	16780	16780	11
344	20241007	141200	42667080	16790	16790	16790	16790	0
345	20241007	141100	42667080	16790	16790	16790	16790	1
346	20241007	141000	42650290	16790	16790	16790	16790	0
347	20241007	140900	42650290	16790	16790	16790	16790	0
348	20241007	140800	42650290	16790	16790	16790	16790	9
349	20241007	140700	42499180	16820	16820	16820	16820	0
350	20241007	140600	42499180	16820	16820	16820	16820	0
351	20241007	140500	42499180	16820	16820	16820	16820	0
352	20241007	140400	42499180	16820	16820	16820	16820	0
353	20241007	140300	42499180	16820	16820	16820	16820	0
354	20241007	140200	42499180	16820	16820	16820	16820	0
355	20241007	140100	42499180	16820	16820	16820	16820	0
356	20241007	140000	42499180	16820	16790	16820	16790	30
357	20241007	135900	41995190	16780	16780	16780	16780	0
358	20241007	135800	41995190	16780	16780	16780	16780	0
359	20241007	135700	41995190	16780	16780	16780	16780	0
360	20241007	135600	41995190	16780	16780	16780	16780	26
361	20241007	135500	41558910	16780	16780	16780	16780	0
362	20241007	135400	41558910	16780	16780	16780	16780	0
363	20241007	135300	41558910	16780	16780	16780	16780	0
364	20241007	135200	41558910	16780	16780	16780	16780	0
365	20241007	135100	41558910	16780	16780	16780	16780	0
366	20241007	135000	41558910	16780	16780	16780	16780	0
367	20241007	134900	41558910	16780	16780	16780	16780	0
368	20241007	134800	41558910	16780	16780	16780	16780	25
369	20241007	134700	41139410	16780	16780	16780	16780	0
370	20241007	134600	41139410	16780	16780	16780	16780	0
371	20241007	134500	41139410	16780	16780	16780	16780	0
372	20241007	134400	41139410	16780	16780	16780	16780	0
373	20241007	134300	41139410	16780	16780	16780	16780	0
374	20241007	134200	41139410	16780	16780	16780	16780	0
375	20241007	134100	41139410	16780	16780	16780	16780	31
376	20241007	134000	40619230	16770	16770	16770	16770	0
377	20241007	133900	40619230	16770	16770	16770	16770	0
378	20241007	133800	40619230	16770	16770	16770	16770	0
379	20241007	133700	40619230	16770	16790	16790	16770	70
380	20241007	133600	39444220	16790	16790	16790	16790	11
381	20241007	133500	39259530	16790	16790	16790	16790	0
382	20241007	133400	39259530	16790	16790	16790	16790	0
383	20241007	133300	39259530	16790	16790	16790	16790	6
384	20241007	133200	39158790	16800	16800	16800	16800	0
385	20241007	133100	39158790	16800	16800	16800	16800	2
386	20241007	133000	39125190	16790	16790	16790	16790	0
387	20241007	132900	39125190	16790	16790	16790	16790	0
388	20241007	132800	39125190	16790	16790	16790	16790	25
389	20241007	132700	38705440	16780	16780	16780	16780	0
390	20241007	132600	38705440	16780	16780	16780	16780	9
391	20241007	132500	38554420	16780	16780	16780	16780	0
392	20241007	132400	38554420	16780	16780	16780	16780	8
393	20241007	132300	38420180	16780	16780	16780	16780	0
394	20241007	132200	38420180	16780	16780	16780	16780	0
395	20241007	132100	38420180	16780	16780	16780	16780	0
396	20241007	132000	38420180	16780	16780	16780	16780	0
397	20241007	131900	38420180	16780	16780	16780	16780	0
398	20241007	131800	38420180	16780	16780	16780	16780	0
399	20241007	131700	38420180	16780	16780	16780	16780	23
400	20241007	131600	38034240	16760	16760	16760	16760	0
401	20241007	131500	38034240	16760	16760	16760	16760	0
402	20241007	131400	38034240	16760	16760	16760	16760	4
403	20241007	131300	37967200	16800	16800	16800	16800	0
404	20241007	131200	37967200	16800	16800	16800	16800	12
405	20241007	131100	37765600	16760	16760	16760	16760	0
406	20241007	131000	37765600	16760	16760	16760	16760	0
407	20241007	130900	37765600	16760	16760	16760	16760	0
408	20241007	130800	37765600	16760	16760	16760	16760	0
409	20241007	130700	37765600	16760	16760	16760	16760	43
410	20241007	130600	37044920	16780	16780	16780	16780	0
411	20241007	130500	37044920	16780	16780	16780	16780	0
412	20241007	130400	37044920	16780	16780	16780	16780	0
413	20241007	130300	37044920	16780	16780	16780	16780	0
414	20241007	130200	37044920	16780	16780	16780	16780	0
415	20241007	130100	37044920	16780	16780	16780	16780	7
416	20241007	130000	36927460	16750	16750	16750	16750	0
417	20241007	125900	36927460	16750	16750	16750	16750	0
418	20241007	125800	36927460	16750	16750	16750	16750	0
419	20241007	125700	36927460	16750	16750	16750	16750	0
420	20241007	125600	36927460	16750	16750	16750	16750	0
421	20241007	125500	36927460	16750	16750	16750	16750	0
422	20241007	125400	36927460	16750	16750	16750	16750	0
423	20241007	125300	36927460	16750	16750	16750	16750	0
424	20241007	125200	36927460	16750	16750	16750	16750	24
425	20241007	125100	36525460	16740	16750	16750	16740	8
426	20241007	125000	36391530	16740	16740	16740	16740	0
427	20241007	124900	36391530	16740	16740	16740	16740	10
428	20241007	124800	36224130	16740	16740	16740	16740	0
429	20241007	124700	36224130	16740	16740	16740	16740	7
430	20241007	124600	36106950	16740	16740	16740	16740	0
431	20241007	124500	36106950	16740	16740	16740	16740	0
432	20241007	124400	36106950	16740	16740	16740	16740	10
433	20241007	124300	35939550	16740	16740	16740	16740	0
434	20241007	124200	35939550	16740	16740	16740	16740	7
435	20241007	124100	35822370	16750	16750	16750	16750	0
436	20241007	124000	35822370	16750	16750	16750	16750	0
437	20241007	123900	35822370	16750	16750	16750	16750	0
438	20241007	123800	35822370	16750	16750	16750	16750	51
439	20241007	123700	34968120	16740	16740	16740	16740	6
440	20241007	123600	34867680	16740	16740	16740	16740	0
441	20241007	123500	34867680	16740	16740	16740	16740	9
442	20241007	123400	34717020	16750	16750	16750	16750	0
443	20241007	123300	34717020	16750	16750	16750	16750	2
444	20241007	123200	34683520	16750	16750	16750	16750	0
445	20241007	123100	34683520	16750	16750	16750	16750	0
446	20241007	123000	34683520	16750	16750	16750	16750	10
447	20241007	122900	34516020	16750	16750	16750	16750	0
448	20241007	122800	34516020	16750	16750	16750	16750	7
449	20241007	122700	34398770	16750	16750	16750	16750	0
450	20241007	122600	34398770	16750	16750	16750	16750	8
451	20241007	122500	34264770	16750	16750	16750	16750	0
452	20241007	122400	34264770	16750	16750	16750	16750	0
453	20241007	122300	34264770	16750	16760	16760	16750	14
454	20241007	122200	34030220	16750	16750	16750	16750	0
455	20241007	122100	34030220	16750	16750	16750	16750	10
456	20241007	122000	33862720	16750	16750	16750	16750	0
457	20241007	121900	33862720	16750	16750	16750	16750	7
458	20241007	121800	33745470	16750	16750	16750	16750	0
459	20241007	121700	33745470	16750	16750	16750	16750	0
460	20241007	121600	33745470	16750	16750	16750	16750	10
461	20241007	121500	33577970	16750	16750	16750	16750	0
462	20241007	121400	33577970	16750	16750	16750	16750	6
463	20241007	121300	33477470	16750	16750	16750	16750	0
464	20241007	121200	33477470	16750	16750	16750	16750	10
465	20241007	121100	33309970	16750	16750	16750	16750	0
466	20241007	121000	33309970	16750	16750	16750	16750	0
467	20241007	120900	33309970	16750	16750	16750	16750	0
468	20241007	120800	33309970	16750	16750	16750	16750	0
469	20241007	120700	33309970	16750	16750	16750	16750	0
470	20241007	120600	33309970	16750	16750	16750	16750	0
471	20241007	120500	33309970	16750	16750	16750	16750	5
472	20241007	120400	33226220	16760	16760	16760	16760	0
473	20241007	120300	33226220	16760	16760	16760	16760	0
474	20241007	120200	33226220	16760	16760	16760	16760	0
475	20241007	120100	33226220	16760	16760	16760	16760	0
476	20241007	120000	33226220	16760	16760	16760	16760	0
477	20241007	115900	33226220	16760	16760	16760	16760	0
478	20241007	115800	33226220	16760	16760	16760	16760	0
479	20241007	115700	33226220	16760	16760	16760	16760	0
480	20241007	115600	33226220	16760	16760	16760	16760	0
481	20241007	115500	33226220	16760	16750	16760	16750	32
482	20241007	115400	32689990	16750	16750	16750	16750	0
483	20241007	115300	32689990	16750	16750	16750	16750	9
484	20241007	115200	32539240	16760	16770	16770	16760	16
485	20241007	115100	32270990	16800	16800	16800	16800	0
486	20241007	115000	32270990	16800	16800	16800	16800	0
487	20241007	114900	32270990	16800	16800	16800	16800	2
488	20241007	114800	32237390	16780	16780	16780	16780	0
489	20241007	114700	32237390	16780	16780	16780	16780	0
490	20241007	114600	32237390	16780	16780	16780	16780	0
491	20241007	114500	32237390	16780	16780	16780	16780	44
492	20241007	114400	31499070	16770	16770	16770	16770	1
493	20241007	114300	31482300	16770	16770	16770	16770	0
494	20241007	114200	31482300	16770	16770	16770	16770	0
495	20241007	114100	31482300	16770	16770	16770	16770	0
496	20241007	114000	31482300	16770	16770	16770	16770	1
497	20241007	113900	31465530	16790	16790	16790	16790	0
498	20241007	113800	31465530	16790	16790	16790	16790	0
499	20241007	113700	31465530	16790	16790	16790	16790	0
500	20241007	113600	31465530	16790	16790	16790	16790	0
501	20241007	113500	31465530	16790	16790	16790	16790	0
502	20241007	113400	31465530	16790	16790	16790	16790	0
503	20241007	113300	31465530	16790	16790	16790	16790	40
504	20241007	113200	30793930	16770	16770	16770	16770	0
505	20241007	113100	30793930	16770	16780	16780	16770	2
506	20241007	113000	30760380	16820	16820	16820	16820	0
507	20241007	112900	30760380	16820	16820	16820	16820	0
508	20241007	112800	30760380	16820	16820	16820	16820	0
509	20241007	112700	30760380	16820	16820	16820	16820	0
510	20241007	112600	30760380	16820	16820	16820	16820	0
511	20241007	112500	30760380	16820	16820	16820	16820	0
512	20241007	112400	30760380	16820	16820	16820	16820	0
513	20241007	112300	30760380	16820	16820	16820	16820	0
514	20241007	112200	30760380	16820	16820	16820	16820	0
515	20241007	112100	30760380	16820	16820	16820	16820	17
516	20241007	112000	30474440	16800	16800	16800	16800	0
517	20241007	111900	30474440	16800	16800	16800	16800	0
518	20241007	111800	30474440	16800	16800	16800	16800	0
519	20241007	111700	30474440	16800	16800	16800	16800	33
520	20241007	111600	29920040	16830	16830	16830	16830	0
521	20241007	111500	29920040	16830	16830	16830	16830	0
522	20241007	111400	29920040	16830	16830	16830	16830	0
523	20241007	111300	29920040	16830	16830	16830	16830	0
524	20241007	111200	29920040	16830	16830	16830	16830	0
525	20241007	111100	29920040	16830	16830	16830	16830	0
526	20241007	111000	29920040	16830	16830	16830	16830	0
527	20241007	110900	29920040	16830	16830	16830	16830	0
528	20241007	110800	29920040	16830	16830	16830	16830	0
529	20241007	110700	29920040	16830	16800	16830	16800	54
530	20241007	110600	29011970	16820	16820	16820	16820	0
531	20241007	110500	29011970	16820	16820	16820	16820	0
532	20241007	110400	29011970	16820	16820	16820	16820	0
533	20241007	110300	29011970	16820	16820	16820	16820	0
534	20241007	110200	29011970	16820	16820	16820	16820	1
535	20241007	110100	28995150	16760	16760	16760	16760	0
536	20241007	110000	28995150	16760	16760	16760	16760	47
537	20241007	105900	28207430	16750	16750	16750	16750	8
538	20241007	105800	28073430	16750	16750	16750	16750	0
539	20241007	105700	28073430	16750	16750	16750	16750	8
540	20241007	105600	27939430	16750	16750	16750	16750	0
541	20241007	105500	27939430	16750	16750	16750	16750	9
542	20241007	105400	27788680	16760	16760	16760	16760	0
543	20241007	105300	27788680	16760	16760	16760	16760	0
544	20241007	105200	27788680	16760	16750	16760	16750	11
545	20241007	105100	27604420	16750	16750	16750	16750	0
546	20241007	105000	27604420	16750	16760	16760	16750	18
547	20241007	104900	27302800	16750	16750	16750	16750	0
548	20241007	104800	27302800	16750	16750	16750	16750	2
549	20241007	104700	27269300	16750	16750	16750	16750	0
550	20241007	104600	27269300	16750	16750	16750	16750	0
551	20241007	104500	27269300	16750	16750	16750	16750	0
552	20241007	104400	27269300	16750	16750	16750	16750	0
553	20241007	104300	27269300	16750	16750	16750	16750	0
554	20241007	104200	27269300	16750	16750	16750	16750	0
555	20241007	104100	27269300	16750	16750	16750	16750	0
556	20241007	104000	27269300	16750	16750	16750	16750	0
557	20241007	103900	27269300	16750	16750	16750	16750	0
558	20241007	103800	27269300	16750	16750	16750	16750	0
559	20241007	103700	27269300	16750	16750	16750	16750	0
560	20241007	103600	27269300	16750	16750	16750	16750	0
561	20241007	103500	27269300	16750	16750	16750	16750	0
562	20241007	103400	27269300	16750	16750	16750	16750	0
563	20241007	103300	27269300	16750	16750	16750	16750	64
564	20241007	103200	26197300	16740	16740	16740	16740	0
565	20241007	103100	26197300	16740	16740	16740	16740	0
566	20241007	103000	26197300	16740	16750	16750	16740	150
567	20241007	102900	23685510	16750	16750	16750	16750	10
568	20241007	102800	23518010	16750	16750	16750	16750	0
569	20241007	102700	23518010	16750	16750	16750	16750	0
570	20241007	102600	23518010	16750	16750	16750	16750	0
571	20241007	102500	23518010	16750	16750	16750	16750	0
572	20241007	102400	23518010	16750	16750	16750	16750	5
573	20241007	102300	23434260	16760	16760	16760	16760	0
574	20241007	102200	23434260	16760	16760	16760	16760	0
575	20241007	102100	23434260	16760	16760	16760	16760	0
576	20241007	102000	23434260	16760	16760	16760	16760	0
577	20241007	101900	23434260	16760	16760	16760	16760	0
578	20241007	101800	23434260	16760	16760	16760	16760	0
579	20241007	101700	23434260	16760	16760	16760	16760	0
580	20241007	101600	23434260	16760	16760	16760	16760	0
581	20241007	101500	23434260	16760	16760	16760	16760	0
582	20241007	101400	23434260	16760	16760	16760	16760	0
583	20241007	101300	23434260	16760	16760	16760	16760	0
584	20241007	101200	23434260	16760	16760	16760	16760	0
585	20241007	101100	23434260	16760	16760	16760	16760	40
586	20241007	101000	22763860	16760	16760	16760	16760	0
587	20241007	100900	22763860	16760	16760	16760	16760	2
588	20241007	100800	22730340	16760	16770	16770	16760	4
589	20241007	100700	22663280	16800	16800	16800	16800	0
590	20241007	100600	22663280	16800	16800	16800	16800	0
591	20241007	100500	22663280	16800	16800	16800	16800	0
592	20241007	100400	22663280	16800	16800	16800	16800	0
593	20241007	100300	22663280	16800	16800	16800	16800	2
594	20241007	100200	22629680	16760	16760	16760	16760	0
595	20241007	100100	22629680	16760	16760	16760	16760	0
596	20241007	100000	22629680	16760	16760	16760	16760	1
597	20241007	095900	22612920	16760	16760	16760	16760	57
598	20241007	095800	21657600	16780	16780	16780	16780	0
599	20241007	095700	21657600	16780	16780	16780	16780	0
600	20241007	095600	21657600	16780	16780	16780	16780	0
601	20241007	095500	21657600	16780	16780	16780	16780	0
602	20241007	095400	21657600	16780	16780	16780	16780	10
603	20241007	095300	21489800	16790	16790	16790	16790	0
604	20241007	095200	21489800	16790	16790	16790	16790	2
605	20241007	095100	21456220	16820	16820	16820	16820	0
606	20241007	095000	21456220	16820	16820	16820	16820	0
607	20241007	094900	21456220	16820	16820	16820	16820	0
608	20241007	094800	21456220	16820	16820	16820	16820	0
609	20241007	094700	21456220	16820	16820	16820	16820	0
610	20241007	094600	21456220	16820	16820	16820	16820	1
611	20241007	094500	21439400	16750	16750	16750	16750	0
612	20241007	094400	21439400	16750	16750	16750	16750	0
613	20241007	094300	21439400	16750	16750	16750	16750	0
614	20241007	094200	21439400	16750	16750	16750	16750	56
615	20241007	094100	20501400	16750	16760	16760	16750	121
616	20241007	094000	18474570	16750	16750	16750	16750	0
617	20241007	093900	18474570	16750	16750	16750	16750	0
618	20241007	093800	18474570	16750	16750	16750	16750	0
619	20241007	093700	18474570	16750	16770	16770	16750	88
620	20241007	093600	17000360	16820	16820	16820	16820	0
621	20241007	093500	17000360	16820	16820	16820	16820	0
622	20241007	093400	17000360	16820	16820	16820	16820	20
623	20241007	093300	16663960	16790	16790	16790	16790	6
624	20241007	093200	16563220	16760	16790	16790	16760	225
625	20241007	093100	12791620	16790	16810	16810	16790	120
626	20241007	093000	10775890	16820	16820	16820	16820	0
627	20241007	092900	10775890	16820	16820	16820	16820	0
628	20241007	092800	10775890	16820	16830	16830	16820	18
629	20241007	092700	10472980	16830	16830	16830	16830	0
630	20241007	092600	10472980	16830	16830	16830	16830	0
631	20241007	092500	10472980	16830	16830	16830	16830	0
632	20241007	092400	10472980	16830	16830	16830	16830	0
633	20241007	092300	10472980	16830	16830	16830	16830	0
634	20241007	092200	10472980	16830	16830	16830	16830	0
635	20241007	092100	10472980	16830	16830	16830	16830	0
636	20241007	092000	10472980	16830	16830	16830	16830	3
637	20241007	091900	10422490	16830	16830	16830	16830	20
638	20241007	091800	10085890	16830	16850	16850	16830	50
639	20241007	091700	9244100	16880	16880	16880	16880	1
640	20241007	091600	9227220	16890	16890	16890	16890	0
641	20241007	091500	9227220	16890	16890	16890	16890	6
642	20241007	091400	9125880	16900	16900	16900	16900	0
643	20241007	091300	9125880	16900	16900	16900	16900	40
644	20241007	091200	8449880	16900	16900	16900	16900	0
645	20241007	091100	8449880	16900	16900	16900	16900	0
646	20241007	091000	8449880	16900	16900	16900	16900	0
647	20241007	090900	8449880	16900	16900	16900	16900	0
648	20241007	090800	8449880	16900	16900	16900	16900	1
649	20241007	090700	8432980	17000	17000	17000	17000	0
650	20241007	090600	8432980	17000	17000	17000	17000	0
651	20241007	090500	8432980	17000	17000	17000	17000	0
652	20241007	090400	8432980	17000	17000	17000	17000	0
653	20241007	090300	8432980	17000	17000	17000	17000	0
654	20241007	090200	8432980	17000	17000	17000	17000	0
655	20241007	090100	8432980	17000	17000	17000	17000	1
656	20241007	090000	8415980	17140	17180	17180	17140	491