KissMeData/003540/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	184000	670022800	16970	16970	16970	16970	4246
3	20241022	183900	670022800	16970	16970	16970	16970	0
4	20241022	183800	670022800	16970	16970	16970	16970	0
5	20241022	183700	670022800	16970	16970	16970	16970	0
6	20241022	183600	670022800	16970	16970	16970	16970	0
7	20241022	183500	670022800	16970	16970	16970	16970	0
8	20241022	183400	670022800	16970	16970	16970	16970	0
9	20241022	183300	670022800	16970	16970	16970	16970	0
10	20241022	183200	670022800	16970	16970	16970	16970	0
11	20241022	183100	670022800	16970	16970	16970	16970	0
12	20241022	183000	670022800	16970	16970	16970	16970	0
13	20241022	182900	670022800	16970	16970	16970	16970	0
14	20241022	182800	670022800	16970	16970	16970	16970	0
15	20241022	182700	670022800	16970	16970	16970	16970	0
16	20241022	182600	670022800	16970	16970	16970	16970	0
17	20241022	182500	670022800	16970	16970	16970	16970	0
18	20241022	182400	670022800	16970	16970	16970	16970	0
19	20241022	182300	670022800	16970	16970	16970	16970	0
20	20241022	182200	670022800	16970	16970	16970	16970	0
21	20241022	182100	670022800	16970	16970	16970	16970	0
22	20241022	182000	670022800	16970	16970	16970	16970	0
23	20241022	181900	670022800	16970	16970	16970	16970	0
24	20241022	181800	670022800	16970	16970	16970	16970	0
25	20241022	181700	670022800	16970	16970	16970	16970	0
26	20241022	181600	670022800	16970	16970	16970	16970	0
27	20241022	181500	670022800	16970	16970	16970	16970	0
28	20241022	181400	670022800	16970	16970	16970	16970	0
29	20241022	181300	670022800	16970	16970	16970	16970	0
30	20241022	181200	670022800	16970	16970	16970	16970	0
31	20241022	181100	670022800	16970	16970	16970	16970	0
32	20241022	181000	670022800	16970	16970	16970	16970	4246
33	20241022	180900	670022800	16970	16970	16970	16970	0
34	20241022	180800	670022800	16970	16970	16970	16970	0
35	20241022	180700	670022800	16970	16970	16970	16970	0
36	20241022	180600	670022800	16970	16970	16970	16970	0
37	20241022	180500	670022800	16970	16970	16970	16970	0
38	20241022	180400	670022800	16970	16970	16970	16970	0
39	20241022	180300	670022800	16970	16970	16970	16970	0
40	20241022	180200	670022800	16970	16970	16970	16970	0
41	20241022	180100	670022800	16970	16970	16970	16970	0
42	20241022	180000	670022800	16970	16970	16970	16970	0
43	20241022	175900	670022800	16970	16970	16970	16970	0
44	20241022	175800	670022800	16970	16970	16970	16970	0
45	20241022	175700	670022800	16970	16970	16970	16970	0
46	20241022	175600	670022800	16970	16970	16970	16970	0
47	20241022	175500	670022800	16970	16970	16970	16970	0
48	20241022	175400	670022800	16970	16970	16970	16970	0
49	20241022	175300	670022800	16970	16970	16970	16970	0
50	20241022	175200	670022800	16970	16970	16970	16970	0
51	20241022	175100	670022800	16970	16970	16970	16970	0
52	20241022	175000	670022800	16970	16970	16970	16970	0
53	20241022	174900	670022800	16970	16970	16970	16970	0
54	20241022	174800	670022800	16970	16970	16970	16970	0
55	20241022	174700	670022800	16970	16970	16970	16970	0
56	20241022	174600	670022800	16970	16970	16970	16970	0
57	20241022	174500	670022800	16970	16970	16970	16970	0
58	20241022	174400	670022800	16970	16970	16970	16970	0
59	20241022	174300	670022800	16970	16970	16970	16970	0
60	20241022	174200	670022800	16970	16970	16970	16970	0
61	20241022	174100	670022800	16970	16970	16970	16970	0
62	20241022	174000	670022800	16970	16970	16970	16970	4246
63	20241022	173900	670022800	16970	16970	16970	16970	0
64	20241022	173800	670022800	16970	16970	16970	16970	0
65	20241022	173700	670022800	16970	16970	16970	16970	0
66	20241022	173600	670022800	16970	16970	16970	16970	0
67	20241022	173500	670022800	16970	16970	16970	16970	0
68	20241022	173400	670022800	16970	16970	16970	16970	0
69	20241022	173300	670022800	16970	16970	16970	16970	0
70	20241022	173200	670022800	16970	16970	16970	16970	0
71	20241022	173100	670022800	16970	16970	16970	16970	0
72	20241022	173000	670022800	16970	16970	16970	16970	0
73	20241022	172900	670022800	16970	16970	16970	16970	0
74	20241022	172800	670022800	16970	16970	16970	16970	0
75	20241022	172700	670022800	16970	16970	16970	16970	0
76	20241022	172600	670022800	16970	16970	16970	16970	0
77	20241022	172500	670022800	16970	16970	16970	16970	0
78	20241022	172400	670022800	16970	16970	16970	16970	0
79	20241022	172300	670022800	16970	16970	16970	16970	0
80	20241022	172200	670022800	16970	16970	16970	16970	0
81	20241022	172100	670022800	16970	16970	16970	16970	0
82	20241022	172000	670022800	16970	16970	16970	16970	0
83	20241022	171900	670022800	16970	16970	16970	16970	0
84	20241022	171800	670022800	16970	16970	16970	16970	0
85	20241022	171700	670022800	16970	16970	16970	16970	0
86	20241022	171600	670022800	16970	16970	16970	16970	0
87	20241022	171500	670022800	16970	16970	16970	16970	0
88	20241022	171400	670022800	16970	16970	16970	16970	0
89	20241022	171300	670022800	16970	16970	16970	16970	0
90	20241022	171200	670022800	16970	16970	16970	16970	0
91	20241022	171100	670022800	16970	16970	16970	16970	0
92	20241022	171000	670022800	16970	16970	16970	16970	4246
93	20241022	170900	670022800	16970	16970	16970	16970	0
94	20241022	170800	670022800	16970	16970	16970	16970	0
95	20241022	170700	670022800	16970	16970	16970	16970	0
96	20241022	170600	670022800	16970	16970	16970	16970	0
97	20241022	170500	670022800	16970	16970	16970	16970	0
98	20241022	170400	670022800	16970	16970	16970	16970	0
99	20241022	170300	670022800	16970	16970	16970	16970	0
100	20241022	170200	670022800	16970	16970	16970	16970	0
101	20241022	170100	670022800	16970	16970	16970	16970	0
102	20241022	170000	670022800	16970	16970	16970	16970	0
103	20241022	165900	670022800	16970	16970	16970	16970	0
104	20241022	165800	670022800	16970	16970	16970	16970	0
105	20241022	165700	670022800	16970	16970	16970	16970	0
106	20241022	165600	670022800	16970	16970	16970	16970	0
107	20241022	165500	670022800	16970	16970	16970	16970	0
108	20241022	165400	670022800	16970	16970	16970	16970	0
109	20241022	165300	670022800	16970	16970	16970	16970	0
110	20241022	165200	670022800	16970	16970	16970	16970	0
111	20241022	165100	670022800	16970	16970	16970	16970	0
112	20241022	165000	670022800	16970	16970	16970	16970	0
113	20241022	164900	670022800	16970	16970	16970	16970	0
114	20241022	164800	670022800	16970	16970	16970	16970	0
115	20241022	164700	670022800	16970	16970	16970	16970	0
116	20241022	164600	670022800	16970	16970	16970	16970	0
117	20241022	164500	670022800	16970	16970	16970	16970	0
118	20241022	164400	670022800	16970	16970	16970	16970	0
119	20241022	164300	670022800	16970	16970	16970	16970	0
120	20241022	164200	670022800	16970	16970	16970	16970	0
121	20241022	164100	670022800	16970	16970	16970	16970	0
122	20241022	164000	670022800	16970	16970	16970	16970	4246
123	20241022	163900	670022800	16970	16970	16970	16970	0
124	20241022	163800	670022800	16970	16970	16970	16970	0
125	20241022	163700	670022800	16970	16970	16970	16970	0
126	20241022	163600	670022800	16970	16970	16970	16970	0
127	20241022	163500	670022800	16970	16970	16970	16970	0
128	20241022	163400	670022800	16970	16970	16970	16970	0
129	20241022	163300	670022800	16970	16970	16970	16970	0
130	20241022	163200	670022800	16970	16970	16970	16970	0
131	20241022	163100	670022800	16970	16970	16970	16970	0
132	20241022	163000	670022800	16970	16970	16970	16970	0
133	20241022	162900	670022800	16970	16970	16970	16970	0
134	20241022	162800	670022800	16970	16970	16970	16970	0
135	20241022	162700	670022800	16970	16970	16970	16970	0
136	20241022	162600	670022800	16970	16970	16970	16970	0
137	20241022	162500	670022800	16970	16970	16970	16970	0
138	20241022	162400	670022800	16970	16970	16970	16970	0
139	20241022	162300	670022800	16970	16970	16970	16970	0
140	20241022	162200	670022800	16970	16970	16970	16970	0
141	20241022	162100	670022800	16970	16970	16970	16970	0
142	20241022	162000	670022800	16970	16970	16970	16970	0
143	20241022	161900	670022800	16970	16970	16970	16970	0
144	20241022	161800	670022800	16970	16970	16970	16970	0
145	20241022	161700	670022800	16970	16970	16970	16970	0
146	20241022	161600	670022800	16970	16970	16970	16970	0
147	20241022	161500	670022800	16970	16970	16970	16970	0
148	20241022	161400	670022800	16970	16970	16970	16970	0
149	20241022	161300	670022800	16970	16970	16970	16970	0
150	20241022	161200	670022800	16970	16970	16970	16970	0
151	20241022	161100	670022800	16970	16970	16970	16970	0
152	20241022	161000	670022800	16970	16970	16970	16970	4246
153	20241022	160900	670022800	16970	16970	16970	16970	0
154	20241022	160800	670022800	16970	16970	16970	16970	0
155	20241022	160700	670022800	16970	16970	16970	16970	0
156	20241022	160600	670022800	16970	16970	16970	16970	0
157	20241022	160500	670022800	16970	16970	16970	16970	0
158	20241022	160400	670022800	16970	16970	16970	16970	0
159	20241022	160300	670022800	16970	16970	16970	16970	0
160	20241022	160200	670022800	16970	16970	16970	16970	0
161	20241022	160100	670022800	16970	16970	16970	16970	0
162	20241022	160000	670022800	16970	16970	16970	16970	0
163	20241022	155900	670022800	16970	16970	16970	16970	0
164	20241022	155800	670022800	16970	16970	16970	16970	0
165	20241022	155700	670022800	16970	16970	16970	16970	0
166	20241022	155600	670022800	16970	16970	16970	16970	0
167	20241022	155500	670022800	16970	16970	16970	16970	0
168	20241022	155400	670022800	16970	16970	16970	16970	0
169	20241022	155300	670022800	16970	16970	16970	16970	0
170	20241022	155200	670022800	16970	16970	16970	16970	0
171	20241022	155100	670022800	16970	16970	16970	16970	0
172	20241022	155000	670022800	16970	16970	16970	16970	0
173	20241022	154900	670022800	16970	16970	16970	16970	0
174	20241022	154800	670022800	16970	16970	16970	16970	0
175	20241022	154700	670022800	16970	16970	16970	16970	0
176	20241022	154600	670022800	16970	16970	16970	16970	0
177	20241022	154500	670022800	16970	16970	16970	16970	0
178	20241022	154400	670022800	16970	16970	16970	16970	0
179	20241022	154300	670022800	16970	16970	16970	16970	0
180	20241022	154200	670022800	16970	16970	16970	16970	0
181	20241022	154100	670022800	16970	16970	16970	16970	0
182	20241022	154000	670022800	16970	16970	16970	16970	4246
183	20241022	153900	670022800	16970	16970	16970	16970	0
184	20241022	153800	670022800	16970	16970	16970	16970	0
185	20241022	153700	670022800	16970	16970	16970	16970	0
186	20241022	153600	670022800	16970	16970	16970	16970	0
187	20241022	153500	670022800	16970	16970	16970	16970	0
188	20241022	153400	670022800	16970	16970	16970	16970	0
189	20241022	153300	670022800	16970	16970	16970	16970	0
190	20241022	153200	670022800	16970	16970	16970	16970	0
191	20241022	153100	670022800	16970	16970	16970	16970	0
192	20241022	153000	670022800	16970	16970	16970	16970	4246
193	20241022	152900	597968180	16930	16930	16930	16930	0
194	20241022	152800	597968180	16930	16930	16930	16930	0
195	20241022	152700	597968180	16930	16930	16930	16930	0
196	20241022	152600	597968180	16930	16930	16930	16930	0
197	20241022	152500	597968180	16930	16930	16930	16930	0
198	20241022	152400	597968180	16930	16930	16930	16930	0
199	20241022	152300	597968180	16930	16930	16930	16930	0
200	20241022	152200	597968180	16930	16930	16930	16930	0
201	20241022	152100	597968180	16930	16930	16930	16930	0
202	20241022	152000	597968180	16930	16930	16930	16930	0
203	20241022	151900	597968180	16930	16930	16930	16920	328
204	20241022	151800	592415850	16920	16930	16930	16920	47
205	20241022	151700	591620360	16930	16930	16930	16930	51
206	20241022	151600	590756930	16930	16930	16930	16930	35
207	20241022	151500	590164380	16930	16920	16930	16910	429
208	20241022	151400	582905580	16910	16920	16920	16910	47
209	20241022	151300	582110660	16910	16920	16920	16910	62
210	20241022	151200	581061990	16910	16910	16920	16910	166
211	20241022	151100	578254580	16920	16920	16920	16920	39
212	20241022	151000	577594700	16920	16920	16920	16920	58
213	20241022	150900	576613340	16920	16920	16920	16910	51
214	20241022	150800	575750710	16920	16920	16920	16920	14
215	20241022	150700	575513830	16910	16920	16920	16910	30
216	20241022	150600	575006510	16920	16930	16930	16920	77
217	20241022	150500	573703540	16920	16920	16920	16920	0
218	20241022	150400	573703540	16920	16920	16920	16920	29
219	20241022	150300	573212860	16920	16940	16940	16920	209
220	20241022	150200	569674740	16940	16940	16940	16940	24
221	20241022	150100	569268180	16940	16940	16940	16940	211
222	20241022	150000	565693840	16940	16940	16940	16930	73
223	20241022	145900	564457230	16940	16940	16940	16940	33
224	20241022	145800	563898210	16940	16940	16940	16940	13
225	20241022	145700	563677990	16940	16940	16940	16940	51
226	20241022	145600	562814050	16940	16940	16940	16940	0
227	20241022	145500	562814050	16940	16930	16940	16930	60
228	20241022	145400	561797820	16930	16930	16930	16930	25
229	20241022	145300	561374570	16940	16930	16940	16930	74
230	20241022	145200	560121250	16940	16950	16950	16940	1787
231	20241022	145100	529842180	16950	16950	16950	16950	212
232	20241022	145000	526248780	16950	16950	16950	16950	0
233	20241022	144900	526248780	16950	16950	16950	16950	61
234	20241022	144800	525214830	16950	16950	16950	16950	0
235	20241022	144700	525214830	16950	16950	16950	16950	97
236	20241022	144600	523570680	16940	16940	16940	16940	0
237	20241022	144500	523570680	16940	16940	16950	16940	160
238	20241022	144400	520859080	16950	16950	16950	16950	1
239	20241022	144300	520842130	16950	16950	16950	16950	44
240	20241022	144200	520096330	16950	16950	16950	16950	0
241	20241022	144100	520096330	16950	16950	16950	16950	418
242	20241022	144000	513011230	16950	16950	16950	16950	0
243	20241022	143900	513011230	16950	16950	16950	16950	45
244	20241022	143800	512248480	16950	16950	16950	16950	2
245	20241022	143700	512214580	16940	16940	16950	16940	80
246	20241022	143600	510858870	16950	16950	16950	16950	0
247	20241022	143500	510858870	16950	16950	16950	16950	42
248	20241022	143400	510146970	16950	16950	16950	16950	0
249	20241022	143300	510146970	16950	16950	16950	16950	77
250	20241022	143200	508841820	16950	16950	16950	16950	400
251	20241022	143100	502061820	16960	16960	16960	16960	46
252	20241022	143000	501281660	16960	16960	16960	16960	0
253	20241022	142900	501281660	16960	16950	16960	16950	454
254	20241022	142800	493585860	16960	16960	16960	16960	6
255	20241022	142700	493484100	16960	16960	16960	16950	106
256	20241022	142600	491686370	16960	16960	16960	16960	100
257	20241022	142500	489990370	16960	16960	16960	16960	49
258	20241022	142400	489159330	16960	16960	16960	16960	30
259	20241022	142300	488650530	16960	16960	16960	16960	51
260	20241022	142200	487785570	16960	16960	16960	16960	30
261	20241022	142100	487276770	16960	16950	16960	16950	161
262	20241022	142000	484547330	16960	16960	16960	16960	9
263	20241022	141900	484394690	16960	16960	16960	16960	162
264	20241022	141800	481647170	16960	16960	16960	16960	0
265	20241022	141700	481647170	16960	16960	16960	16960	48
266	20241022	141600	480833090	16960	16960	16960	16960	297
267	20241022	141500	475795970	16960	16960	16960	16960	46
268	20241022	141400	475015810	16960	16960	16960	16960	79
269	20241022	141300	473675970	16960	16960	16960	16960	51
270	20241022	141200	472811010	16960	16960	16960	16960	10
271	20241022	141100	472641410	16960	16950	16960	16950	52
272	20241022	141000	471759590	16950	16950	16950	16950	150
273	20241022	140900	469217090	16960	16960	16960	16960	50
274	20241022	140800	468369090	16950	16950	16950	16950	7
275	20241022	140700	468250440	16960	16960	16960	16960	0
276	20241022	140600	468250440	16960	16950	16960	16950	46
277	20241022	140500	467470300	16960	16960	16960	16960	0
278	20241022	140400	467470300	16960	16960	16960	16960	51
279	20241022	140300	466605340	16950	16950	16950	16950	75
280	20241022	140200	465334090	16960	16960	16960	16960	43
281	20241022	140100	464604810	16950	16960	16960	16950	189
282	20241022	140000	461400870	16960	16960	16960	16960	49
283	20241022	135900	460569830	16950	16950	16950	16950	51
284	20241022	135800	459705380	16960	16950	16960	16950	46
285	20241022	135700	458925240	16950	16950	16950	16950	1
286	20241022	135600	458908290	16960	16960	16960	16960	49
287	20241022	135500	458077250	16950	16950	16950	16950	83
288	20241022	135400	456670400	16950	16950	16950	16950	134
289	20241022	135300	454399100	16940	16940	16940	16940	55
290	20241022	135200	453467400	16940	16940	16940	16940	118
291	20241022	135100	451468480	16940	16940	16940	16940	0
292	20241022	135000	451468480	16940	16940	16940	16940	43
293	20241022	134900	450740060	16930	16930	16930	16930	123
294	20241022	134800	448657670	16930	16930	16930	16930	49
295	20241022	134700	447828100	16930	16930	16930	16930	0
296	20241022	134600	447828100	16930	16940	16940	16930	174
297	20241022	134500	444881840	16930	16930	16930	16930	0
298	20241022	134400	444881840	16930	16930	16930	16930	27
299	20241022	134300	444424730	16930	16930	16930	16930	0
300	20241022	134200	444424730	16930	16930	16930	16930	46
301	20241022	134100	443645950	16930	16930	16930	16930	0
302	20241022	134000	443645950	16930	16930	16930	16930	47
303	20241022	133900	442850240	16930	16930	16930	16930	0
304	20241022	133800	442850240	16930	16930	16930	16930	47
305	20241022	133700	442054530	16930	16930	16930	16930	0
306	20241022	133600	442054530	16930	16930	16930	16930	49
307	20241022	133500	441224960	16920	16920	16920	16920	0
308	20241022	133400	441224960	16920	16920	16920	16920	64
309	20241022	133300	440142080	16920	16920	16920	16920	0
310	20241022	133200	440142080	16920	16930	16930	16920	249
311	20241022	133100	435928510	16920	16920	16920	16920	0
312	20241022	133000	435928510	16920	16910	16920	16910	12
313	20241022	132900	435725490	16910	16910	16910	16910	5
314	20241022	132800	435640940	16910	16910	16920	16910	184
315	20241022	132700	432527680	16910	16910	16910	16910	106
316	20241022	132600	430735220	16910	16910	16920	16910	244
317	20241022	132500	426606760	16900	16910	16920	16900	124
318	20241022	132400	424509260	16910	16910	16910	16910	17
319	20241022	132300	424221790	16900	16900	16900	16900	2
320	20241022	132200	424187990	16900	16900	16910	16900	147
321	20241022	132100	421702240	16910	16910	16910	16910	380
322	20241022	132000	415276440	16910	16920	16920	16910	79
323	20241022	131900	413939780	16910	16910	16910	16910	2
324	20241022	131800	413905960	16910	16920	16920	16910	46
325	20241022	131700	413127650	16910	16910	16910	16910	4
326	20241022	131600	413060010	16910	16910	16910	16910	12
327	20241022	131500	412857090	16900	16910	16910	16900	40
328	20241022	131400	412181070	16900	16900	16900	16900	2
329	20241022	131300	412147270	16910	16910	16910	16900	68
330	20241022	131200	410997400	16910	16910	16910	16910	1
331	20241022	131100	410980490	16920	16920	16920	16910	58
332	20241022	131000	409999190	16910	16910	16910	16910	2
333	20241022	130900	409965370	16910	16910	16910	16900	30
334	20241022	130800	409458080	16900	16910	16920	16900	5
335	20241022	130700	409373530	16910	16900	16910	16900	55
336	20241022	130600	408443500	16900	16910	16910	16900	51
337	20241022	130500	407581100	16910	16910	16910	16910	86
338	20241022	130400	406126840	16910	16910	16910	16910	2
339	20241022	130300	406093020	16910	16910	16910	16910	49
340	20241022	130200	405264430	16910	16910	16910	16910	0
341	20241022	130100	405264430	16910	16910	16910	16910	45
342	20241022	130000	404503480	16900	16900	16900	16900	4
343	20241022	125900	404435880	16910	16900	16910	16900	50
344	20241022	125800	403590390	16900	16910	16920	16900	86
345	20241022	125700	402136150	16920	16910	16920	16910	49
346	20241022	125600	401307110	16910	16910	16910	16910	3
347	20241022	125500	401256380	16920	16910	16920	16910	50
348	20241022	125400	400410400	16910	16910	16910	16910	2
349	20241022	125300	400376580	16910	16910	16920	16910	189
350	20241022	125200	397180140	16910	16910	16910	16910	3
351	20241022	125100	397129410	16930	16920	16930	16910	51
352	20241022	125000	396266500	16910	16910	16910	16910	1
353	20241022	124900	396249590	16920	16910	16920	16910	126
354	20241022	124800	394117710	16910	16910	16910	16910	0
355	20241022	124700	394117710	16910	16910	16910	16910	31
356	20241022	124600	393593500	16900	16900	16900	16900	1
357	20241022	124500	393576600	16900	16900	16900	16900	19
358	20241022	124400	393255500	16900	16900	16900	16900	3
359	20241022	124300	393204800	16910	16920	16920	16910	241
360	20241022	124200	389127100	16920	16920	16920	16920	3
361	20241022	124100	389076340	16930	16930	16930	16930	43
362	20241022	124000	388348350	16920	16920	16920	16920	3
363	20241022	123900	388297590	16930	16930	16930	16930	70
364	20241022	123800	387112490	16920	16920	16920	16920	3
365	20241022	123700	387061730	16930	16920	16930	16920	46
366	20241022	123600	386282970	16920	16930	16930	16920	91
367	20241022	123500	384743180	16930	16940	16940	16930	49
368	20241022	123400	383913140	16930	16930	16930	16930	37
369	20241022	123300	383286730	16930	16930	16940	16930	20
370	20241022	123200	382948120	16920	16920	16930	16920	66
371	20241022	123100	381831380	16930	16930	16930	16930	47
372	20241022	123000	381035670	16940	16930	16940	16930	3
373	20241022	122900	380984860	16930	16930	16930	16930	46
374	20241022	122800	380206080	16930	16920	16930	16920	3
375	20241022	122700	380155300	16920	16920	16920	16920	4
376	20241022	122600	380087620	16920	16920	16920	16920	45
377	20241022	122500	379326220	16930	16930	16930	16930	0
378	20241022	122400	379326220	16930	16940	16940	16910	66
379	20241022	122300	378209310	16920	16920	16920	16920	3
380	20241022	122200	378158550	16910	16930	16930	16910	227
381	20241022	122100	374315480	16930	16930	16930	16930	101
382	20241022	122000	372605550	16940	16960	16960	16920	386
383	20241022	121900	366072100	16960	16900	16960	16900	483
384	20241022	121800	357883890	16930	16880	16950	16880	284
385	20241022	121700	353080480	16870	16880	16880	16870	52
386	20241022	121600	352202740	16870	16870	16870	16870	3
387	20241022	121500	352152130	16870	16870	16870	16870	2
388	20241022	121400	352118390	16870	16870	16870	16870	1
389	20241022	121300	352101520	16870	16870	16870	16870	4
390	20241022	121200	352034040	16870	16870	16870	16870	0
391	20241022	121100	352034040	16870	16880	16880	16870	13
392	20241022	121000	351814620	16880	16880	16880	16880	95
393	20241022	120900	350211020	16870	16870	16870	16870	3
394	20241022	120800	350160410	16870	16870	16870	16870	58
395	20241022	120700	349181950	16860	16860	16860	16860	0
396	20241022	120600	349181950	16860	16860	16860	16860	1
397	20241022	120500	349165090	16860	16860	16860	16860	3
398	20241022	120400	349114510	16860	16860	16860	16860	2
399	20241022	120300	349080790	16860	16860	16860	16860	7
400	20241022	120200	348962770	16860	16860	16860	16860	3
401	20241022	120100	348912190	16860	16860	16860	16860	0
402	20241022	120000	348912190	16860	16870	16880	16860	118
403	20241022	115900	346921530	16870	16870	16870	16870	2
404	20241022	115800	346887790	16870	16870	16870	16870	3
405	20241022	115700	346837180	16870	16870	16870	16870	2
406	20241022	115600	346803440	16870	16870	16870	16870	14
407	20241022	115500	346567260	16870	16870	16870	16870	0
408	20241022	115400	346567260	16870	16870	16870	16870	4
409	20241022	115300	346499780	16870	16870	16870	16870	2
410	20241022	115200	346466040	16870	16870	16870	16870	2
411	20241022	115100	346432300	16870	16870	16870	16870	3
412	20241022	115000	346381690	16870	16870	16870	16870	3
413	20241022	114900	346331080	16860	16860	16860	16860	7
414	20241022	114800	346213060	16860	16860	16860	16860	1
415	20241022	114700	346196200	16860	16860	16860	16860	3
416	20241022	114600	346145620	16890	16860	16890	16860	15
417	20241022	114500	345892420	16860	16860	16860	16860	2
418	20241022	114400	345858700	16870	16860	16870	16860	103
419	20241022	114300	344121120	16880	16880	16880	16880	0
420	20241022	114200	344121120	16880	16890	16900	16880	103
421	20241022	114100	342381030	16880	16870	16880	16860	608
422	20241022	114000	332123950	16860	16860	16860	16860	4
423	20241022	113900	332056510	16860	16860	16860	16860	2
424	20241022	113800	332022790	16860	16860	16860	16860	0
425	20241022	113700	332022790	16860	16860	16860	16860	17
426	20241022	113600	331736170	16860	16860	16870	16860	78
427	20241022	113500	330421070	16850	16850	16850	16850	52
428	20241022	113400	329544870	16860	16850	16860	16850	84
429	20241022	113300	328128640	16860	16870	16870	16860	11
430	20241022	113200	327943080	16870	16860	16870	16860	238
431	20241022	113100	323930390	16840	16840	16840	16840	3
432	20241022	113000	323879870	16840	16860	16860	16840	131
433	20241022	112900	321672820	16860	16860	16860	16860	8
434	20241022	112800	321537940	16860	16860	16860	16860	8
435	20241022	112700	321403060	16860	16860	16860	16860	2
436	20241022	112600	321369340	16860	16860	16860	16860	6
437	20241022	112500	321268180	16860	16860	16860	16860	3
438	20241022	112400	321217600	16860	16860	16860	16860	2
439	20241022	112300	321183880	16860	16860	16860	16860	1
440	20241022	112200	321167020	16860	16860	16860	16860	4
441	20241022	112100	321099580	16860	16860	16860	16860	2
442	20241022	112000	321065860	16870	16870	16870	16870	29
443	20241022	111900	320576630	16860	16870	16870	16860	2
444	20241022	111800	320542900	16860	16870	16870	16860	14
445	20241022	111700	320306760	16870	16870	16870	16860	149
446	20241022	111600	317793150	16870	16840	16870	16840	123
447	20241022	111500	315718460	16840	16840	16840	16840	3
448	20241022	111400	315667940	16840	16840	16840	16840	0
449	20241022	111300	315667940	16840	16840	16870	16840	663
450	20241022	111200	304489190	16830	16840	16840	16830	4
451	20241022	111100	304421840	16840	16840	16840	16840	3
452	20241022	111000	304371320	16830	16830	16840	16830	327
453	20241022	110900	298865650	16830	16830	16830	16830	0
454	20241022	110800	298865650	16830	16830	16830	16830	233
455	20241022	110700	294944260	16830	16830	16830	16830	0
456	20241022	110600	294944260	16830	16830	16830	16830	2
457	20241022	110500	294910600	16830	16830	16830	16830	1
458	20241022	110400	294893770	16830	16830	16830	16830	4
459	20241022	110300	294826450	16830	16810	16840	16810	55
460	20241022	110200	293900820	16810	16810	16810	16810	10
461	20241022	110100	293732720	16810	16810	16810	16810	1
462	20241022	110000	293715910	16810	16800	16830	16800	156
463	20241022	105900	291093160	16800	16800	16800	16800	3
464	20241022	105800	291042760	16800	16800	16800	16800	1
465	20241022	105700	291025960	16800	16800	16800	16800	3
466	20241022	105600	290975560	16820	16820	16820	16820	1
467	20241022	105500	290958740	16800	16800	16800	16800	3
468	20241022	105400	290908340	16810	16800	16810	16800	3
469	20241022	105300	290857920	16810	16820	16830	16810	14
470	20241022	105200	290622350	16820	16820	16820	16820	2
471	20241022	105100	290588710	16830	16820	16830	16820	22
472	20241022	105000	290218660	16800	16800	16800	16800	6
473	20241022	104900	290117860	16800	16800	16800	16800	3
474	20241022	104800	290067460	16830	16800	16830	16800	77
475	20241022	104700	288772350	16800	16800	16800	16800	1
476	20241022	104600	288755550	16810	16810	16810	16810	30
477	20241022	104500	288251250	16800	16800	16800	16800	0
478	20241022	104400	288251250	16800	16810	16810	16800	25
479	20241022	104300	287831020	16790	16800	16800	16790	29
480	20241022	104200	287343830	16790	16800	16800	16790	23
481	20241022	104100	286957460	16800	16800	16800	16800	3
482	20241022	104000	286907060	16800	16800	16800	16800	1
483	20241022	103900	286890260	16790	16790	16800	16790	104
484	20241022	103800	285143100	16790	16790	16790	16790	1
485	20241022	103700	285126310	16790	16790	16790	16790	3
486	20241022	103600	285075940	16790	16790	16790	16790	8
487	20241022	103500	284941620	16790	16790	16790	16790	10
488	20241022	103400	284773720	16800	16800	16800	16800	192
489	20241022	103300	281548120	16800	16800	16800	16800	0
490	20241022	103200	281548120	16800	16820	16820	16800	3
491	20241022	103100	281497700	16800	16800	16800	16800	3
492	20241022	103000	281447300	16800	16800	16800	16800	2
493	20241022	102900	281413700	16800	16780	16800	16770	940
494	20241022	102800	265621750	16790	16770	16790	16770	160
495	20241022	102700	262935770	16760	16760	16760	16760	0
496	20241022	102600	262935770	16760	16770	16780	16760	744
497	20241022	102500	250456760	16760	16750	16760	16750	1118
498	20241022	102400	231719090	16750	16760	16760	16750	8
499	20241022	102300	231585040	16750	16760	16760	16750	6
500	20241022	102200	231484510	16760	16760	16760	16760	210
501	20241022	102100	227964910	16760	16760	16760	16760	461
502	20241022	102000	220238550	16750	16750	16750	16750	41
503	20241022	101900	219551800	16750	16750	16750	16750	3
504	20241022	101800	219501550	16750	16750	16750	16750	1
505	20241022	101700	219484800	16750	16750	16760	16750	66
506	20241022	101600	218379270	16750	16750	16760	16750	33
507	20241022	101500	217826320	16750	16750	16750	16750	202
508	20241022	101400	214442820	16750	16760	16760	16750	3
509	20241022	101300	214392560	16760	16760	16760	16760	193
510	20241022	101200	211157880	16760	16760	16760	16760	11
511	20241022	101100	210973520	16770	16760	16770	16760	6
512	20241022	101000	210872950	16770	16760	16770	16760	14
513	20241022	100900	210638300	16760	16760	16760	16760	54
514	20241022	100800	209733260	16760	16770	16770	16760	71
515	20241022	100700	208542710	16770	16760	16770	16760	94
516	20241022	100600	206966400	16770	16780	16780	16760	24
517	20241022	100500	206564010	16760	16760	16760	16760	3
518	20241022	100400	206513730	16780	16780	16780	16780	3
519	20241022	100300	206463390	16780	16760	16780	16760	4
520	20241022	100200	206396290	16760	16760	16770	16760	1251
521	20241022	100100	185429250	16760	16750	16760	16750	31
522	20241022	100000	184909990	16750	16750	16750	16750	2
523	20241022	095900	184876490	16750	16750	16750	16750	19
524	20241022	095800	184558240	16760	16750	16760	16750	36
525	20241022	095700	183955230	16750	16750	16760	16750	36
526	20241022	095600	183352070	16750	16750	16750	16750	2
527	20241022	095500	183318570	16750	16750	16760	16750	74
528	20241022	095400	182078840	16750	16750	16760	16750	416
529	20241022	095300	175110740	16750	16750	16750	16750	12
530	20241022	095200	174909740	16760	16770	16770	16760	364
531	20241022	095100	168808600	16760	16760	16760	16760	43
532	20241022	095000	168087920	16760	16770	16770	16760	3
533	20241022	094900	168037630	16770	16770	16770	16760	607
534	20241022	094800	157858250	16770	16770	16770	16770	14
535	20241022	094700	157623470	16780	16770	16780	16770	14
536	20241022	094600	157388660	16780	16790	16790	16780	434
537	20241022	094500	150105900	16780	16790	16790	16780	681
538	20241022	094400	138673120	16790	16800	16800	16790	232
539	20241022	094300	134775840	16800	16790	16800	16790	3
540	20241022	094200	134725460	16790	16790	16790	16790	964
541	20241022	094100	118539900	16800	16830	16840	16800	2102
542	20241022	094000	83219550	16830	16830	16830	16830	1
543	20241022	093900	83202720	16830	16830	16830	16830	3
544	20241022	093800	83152230	16850	16850	16850	16850	3
545	20241022	093700	83101680	16850	16850	16850	16850	16
546	20241022	093600	82832080	16850	16850	16860	16850	14
547	20241022	093500	82596170	16850	16860	16860	16850	370
548	20241022	093400	76358160	16850	16860	16860	16850	319
549	20241022	093300	70979930	16850	16860	16870	16850	104
550	20241022	093200	69227270	16860	16840	16870	16840	583
551	20241022	093100	59407460	16840	16830	16840	16830	16
552	20241022	093000	59138140	16830	16840	16840	16830	87
553	20241022	092900	57673870	16820	16820	16820	16820	7
554	20241022	092800	57556130	16830	16830	16830	16830	45
555	20241022	092700	56798780	16830	16830	16830	16830	5
556	20241022	092600	56714630	16830	16820	16830	16820	40
557	20241022	092500	56041580	16830	16830	16830	16820	5
558	20241022	092400	55957450	16820	16820	16820	16820	15
559	20241022	092300	55705150	16830	16790	16830	16790	338
560	20241022	092200	50025870	16800	16790	16800	16790	15
561	20241022	092100	49773990	16790	16790	16790	16790	15
562	20241022	092000	49522140	16800	16800	16800	16790	8
563	20241022	091900	49387750	16790	16800	16800	16790	67
564	20241022	091800	48262810	16800	16790	16800	16790	11
565	20241022	091700	48078050	16790	16800	16800	16790	37
566	20241022	091600	47456760	16800	16810	16810	16800	2
567	20241022	091500	47423150	16800	16800	16800	16800	5
568	20241022	091400	47339150	16790	16800	16800	16790	12
569	20241022	091300	47137570	16790	16790	16800	16790	144
570	20241022	091200	44719610	16810	16810	16820	16800	284
571	20241022	091100	39947450	16810	16830	16830	16810	413
572	20241022	091000	33002050	16820	16820	16830	16820	70
573	20241022	090900	31824480	16820	16820	16820	16820	34
574	20241022	090800	31252600	16820	16860	16870	16810	740
575	20241022	090700	18794420	16860	16870	16870	16860	187
576	20241022	090600	15641560	16870	16860	16870	16860	71
577	20241022	090500	14443810	16870	16860	16890	16860	77
578	20241022	090400	13145240	16860	16860	16860	16860	15
579	20241022	090300	12892340	16860	16890	16890	16860	530
580	20241022	090200	3948190	16900	16890	16900	16880	25
581	20241022	090100	3525980	16880	16900	16900	16880	6
582	20241022	090000	3424660	16880	16870	16880	16870	203