KissMeData/073490/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195200	390104440	16670	16670	16670	16670	151
3	20241022	195100	390104440	16670	16670	16670	16670	0
4	20241022	195000	390104440	16670	16670	16670	16670	0
5	20241022	194900	390104440	16670	16670	16670	16670	0
6	20241022	194800	390104440	16670	16670	16670	16670	0
7	20241022	194700	390104440	16670	16670	16670	16670	0
8	20241022	194600	390104440	16670	16670	16670	16670	0
9	20241022	194500	390104440	16670	16670	16670	16670	0
10	20241022	194400	390104440	16670	16670	16670	16670	0
11	20241022	194300	390104440	16670	16670	16670	16670	0
12	20241022	194200	390104440	16670	16670	16670	16670	0
13	20241022	194100	390104440	16670	16670	16670	16670	0
14	20241022	194000	390104440	16670	16670	16670	16670	0
15	20241022	193900	390104440	16670	16670	16670	16670	0
16	20241022	193800	390104440	16670	16670	16670	16670	0
17	20241022	193700	390104440	16670	16670	16670	16670	0
18	20241022	193600	390104440	16670	16670	16670	16670	0
19	20241022	193500	390104440	16670	16670	16670	16670	0
20	20241022	193400	390104440	16670	16670	16670	16670	0
21	20241022	193300	390104440	16670	16670	16670	16670	0
22	20241022	193200	390104440	16670	16670	16670	16670	0
23	20241022	193100	390104440	16670	16670	16670	16670	0
24	20241022	193000	390104440	16670	16670	16670	16670	0
25	20241022	192900	390104440	16670	16670	16670	16670	0
26	20241022	192800	390104440	16670	16670	16670	16670	0
27	20241022	192700	390104440	16670	16670	16670	16670	0
28	20241022	192600	390104440	16670	16670	16670	16670	0
29	20241022	192500	390104440	16670	16670	16670	16670	0
30	20241022	192400	390104440	16670	16670	16670	16670	0
31	20241022	192300	390104440	16670	16670	16670	16670	0
32	20241022	192200	390104440	16670	16670	16670	16670	151
33	20241022	192100	390104440	16670	16670	16670	16670	0
34	20241022	192000	390104440	16670	16670	16670	16670	0
35	20241022	191900	390104440	16670	16670	16670	16670	0
36	20241022	191800	390104440	16670	16670	16670	16670	0
37	20241022	191700	390104440	16670	16670	16670	16670	0
38	20241022	191600	390104440	16670	16670	16670	16670	0
39	20241022	191500	390104440	16670	16670	16670	16670	0
40	20241022	191400	390104440	16670	16670	16670	16670	0
41	20241022	191300	390104440	16670	16670	16670	16670	0
42	20241022	191200	390104440	16670	16670	16670	16670	0
43	20241022	191100	390104440	16670	16670	16670	16670	0
44	20241022	191000	390104440	16670	16670	16670	16670	0
45	20241022	190900	390104440	16670	16670	16670	16670	0
46	20241022	190800	390104440	16670	16670	16670	16670	0
47	20241022	190700	390104440	16670	16670	16670	16670	0
48	20241022	190600	390104440	16670	16670	16670	16670	0
49	20241022	190500	390104440	16670	16670	16670	16670	0
50	20241022	190400	390104440	16670	16670	16670	16670	0
51	20241022	190300	390104440	16670	16670	16670	16670	0
52	20241022	190200	390104440	16670	16670	16670	16670	0
53	20241022	190100	390104440	16670	16670	16670	16670	0
54	20241022	190000	390104440	16670	16670	16670	16670	0
55	20241022	185900	390104440	16670	16670	16670	16670	0
56	20241022	185800	390104440	16670	16670	16670	16670	0
57	20241022	185700	390104440	16670	16670	16670	16670	0
58	20241022	185600	390104440	16670	16670	16670	16670	0
59	20241022	185500	390104440	16670	16670	16670	16670	0
60	20241022	185400	390104440	16670	16670	16670	16670	0
61	20241022	185300	390104440	16670	16670	16670	16670	0
62	20241022	185200	390104440	16670	16670	16670	16670	151
63	20241022	185100	390104440	16670	16670	16670	16670	0
64	20241022	185000	390104440	16670	16670	16670	16670	0
65	20241022	184900	390104440	16670	16670	16670	16670	0
66	20241022	184800	390104440	16670	16670	16670	16670	0
67	20241022	184700	390104440	16670	16670	16670	16670	0
68	20241022	184600	390104440	16670	16670	16670	16670	0
69	20241022	184500	390104440	16670	16670	16670	16670	0
70	20241022	184400	390104440	16670	16670	16670	16670	0
71	20241022	184300	390104440	16670	16670	16670	16670	0
72	20241022	184200	390104440	16670	16670	16670	16670	0
73	20241022	184100	390104440	16670	16670	16670	16670	0
74	20241022	184000	390104440	16670	16670	16670	16670	0
75	20241022	183900	390104440	16670	16670	16670	16670	0
76	20241022	183800	390104440	16670	16670	16670	16670	0
77	20241022	183700	390104440	16670	16670	16670	16670	0
78	20241022	183600	390104440	16670	16670	16670	16670	0
79	20241022	183500	390104440	16670	16670	16670	16670	0
80	20241022	183400	390104440	16670	16670	16670	16670	0
81	20241022	183300	390104440	16670	16670	16670	16670	0
82	20241022	183200	390104440	16670	16670	16670	16670	0
83	20241022	183100	390104440	16670	16670	16670	16670	0
84	20241022	183000	390104440	16670	16670	16670	16670	0
85	20241022	182900	390104440	16670	16670	16670	16670	0
86	20241022	182800	390104440	16670	16670	16670	16670	0
87	20241022	182700	390104440	16670	16670	16670	16670	0
88	20241022	182600	390104440	16670	16670	16670	16670	0
89	20241022	182500	390104440	16670	16670	16670	16670	0
90	20241022	182400	390104440	16670	16670	16670	16670	0
91	20241022	182300	390104440	16670	16670	16670	16670	0
92	20241022	182200	390104440	16670	16670	16670	16670	151
93	20241022	182100	390104440	16670	16670	16670	16670	0
94	20241022	182000	390104440	16670	16670	16670	16670	0
95	20241022	181900	390104440	16670	16670	16670	16670	0
96	20241022	181800	390104440	16670	16670	16670	16670	0
97	20241022	181700	390104440	16670	16670	16670	16670	0
98	20241022	181600	390104440	16670	16670	16670	16670	0
99	20241022	181500	390104440	16670	16670	16670	16670	0
100	20241022	181400	390104440	16670	16670	16670	16670	0
101	20241022	181300	390104440	16670	16670	16670	16670	0
102	20241022	181200	390104440	16670	16670	16670	16670	0
103	20241022	181100	390104440	16670	16670	16670	16670	0
104	20241022	181000	390104440	16670	16670	16670	16670	0
105	20241022	180900	390104440	16670	16670	16670	16670	0
106	20241022	180800	390104440	16670	16670	16670	16670	0
107	20241022	180700	390104440	16670	16670	16670	16670	0
108	20241022	180600	390104440	16670	16670	16670	16670	0
109	20241022	180500	390104440	16670	16670	16670	16670	0
110	20241022	180400	390104440	16670	16670	16670	16670	0
111	20241022	180300	390104440	16670	16670	16670	16670	0
112	20241022	180200	390104440	16670	16670	16670	16670	0
113	20241022	180100	390104440	16670	16670	16670	16670	0
114	20241022	180000	390104440	16670	16670	16670	16670	0
115	20241022	175900	390104440	16670	16670	16670	16670	0
116	20241022	175800	390104440	16670	16670	16670	16670	0
117	20241022	175700	390104440	16670	16670	16670	16670	0
118	20241022	175600	390104440	16670	16670	16670	16670	0
119	20241022	175500	390104440	16670	16670	16670	16670	0
120	20241022	175400	390104440	16670	16670	16670	16670	0
121	20241022	175300	390104440	16670	16670	16670	16670	0
122	20241022	175200	390104440	16670	16670	16670	16670	151
123	20241022	175100	390104440	16670	16670	16670	16670	0
124	20241022	175000	390104440	16670	16670	16670	16670	0
125	20241022	174900	390104440	16670	16670	16670	16670	0
126	20241022	174800	390104440	16670	16670	16670	16670	0
127	20241022	174700	390104440	16670	16670	16670	16670	0
128	20241022	174600	390104440	16670	16670	16670	16670	0
129	20241022	174500	390104440	16670	16670	16670	16670	0
130	20241022	174400	390104440	16670	16670	16670	16670	0
131	20241022	174300	390104440	16670	16670	16670	16670	0
132	20241022	174200	390104440	16670	16670	16670	16670	0
133	20241022	174100	390104440	16670	16670	16670	16670	0
134	20241022	174000	390104440	16670	16670	16670	16670	0
135	20241022	173900	390104440	16670	16670	16670	16670	0
136	20241022	173800	390104440	16670	16670	16670	16670	0
137	20241022	173700	390104440	16670	16670	16670	16670	0
138	20241022	173600	390104440	16670	16670	16670	16670	0
139	20241022	173500	390104440	16670	16670	16670	16670	0
140	20241022	173400	390104440	16670	16670	16670	16670	0
141	20241022	173300	390104440	16670	16670	16670	16670	0
142	20241022	173200	390104440	16670	16670	16670	16670	0
143	20241022	173100	390104440	16670	16670	16670	16670	0
144	20241022	173000	390104440	16670	16670	16670	16670	0
145	20241022	172900	390104440	16670	16670	16670	16670	0
146	20241022	172800	390104440	16670	16670	16670	16670	0
147	20241022	172700	390104440	16670	16670	16670	16670	0
148	20241022	172600	390104440	16670	16670	16670	16670	0
149	20241022	172500	390104440	16670	16670	16670	16670	0
150	20241022	172400	390104440	16670	16670	16670	16670	0
151	20241022	172300	390104440	16670	16670	16670	16670	0
152	20241022	172200	390104440	16670	16670	16670	16670	151
153	20241022	172100	390104440	16670	16670	16670	16670	0
154	20241022	172000	390104440	16670	16670	16670	16670	0
155	20241022	171900	390104440	16670	16670	16670	16670	0
156	20241022	171800	390104440	16670	16670	16670	16670	0
157	20241022	171700	390104440	16670	16670	16670	16670	0
158	20241022	171600	390104440	16670	16670	16670	16670	0
159	20241022	171500	390104440	16670	16670	16670	16670	0
160	20241022	171400	390104440	16670	16670	16670	16670	0
161	20241022	171300	390104440	16670	16670	16670	16670	0
162	20241022	171200	390104440	16670	16670	16670	16670	0
163	20241022	171100	390104440	16670	16670	16670	16670	0
164	20241022	171000	390104440	16670	16670	16670	16670	0
165	20241022	170900	390104440	16670	16670	16670	16670	0
166	20241022	170800	390104440	16670	16670	16670	16670	0
167	20241022	170700	390104440	16670	16670	16670	16670	0
168	20241022	170600	390104440	16670	16670	16670	16670	0
169	20241022	170500	390104440	16670	16670	16670	16670	0
170	20241022	170400	390104440	16670	16670	16670	16670	0
171	20241022	170300	390104440	16670	16670	16670	16670	0
172	20241022	170200	390104440	16670	16670	16670	16670	0
173	20241022	170100	390104440	16670	16670	16670	16670	0
174	20241022	170000	390104440	16670	16670	16670	16670	0
175	20241022	165900	390104440	16670	16670	16670	16670	0
176	20241022	165800	390104440	16670	16670	16670	16670	0
177	20241022	165700	390104440	16670	16670	16670	16670	0
178	20241022	165600	390104440	16670	16670	16670	16670	0
179	20241022	165500	390104440	16670	16670	16670	16670	0
180	20241022	165400	390104440	16670	16670	16670	16670	0
181	20241022	165300	390104440	16670	16670	16670	16670	0
182	20241022	165200	390104440	16670	16670	16670	16670	151
183	20241022	165100	390104440	16670	16670	16670	16670	0
184	20241022	165000	390104440	16670	16670	16670	16670	0
185	20241022	164900	390104440	16670	16670	16670	16670	0
186	20241022	164800	390104440	16670	16670	16670	16670	0
187	20241022	164700	390104440	16670	16670	16670	16670	0
188	20241022	164600	390104440	16670	16670	16670	16670	0
189	20241022	164500	390104440	16670	16670	16670	16670	0
190	20241022	164400	390104440	16670	16670	16670	16670	0
191	20241022	164300	390104440	16670	16670	16670	16670	0
192	20241022	164200	390104440	16670	16670	16670	16670	0
193	20241022	164100	390104440	16670	16670	16670	16670	0
194	20241022	164000	390104440	16670	16670	16670	16670	0
195	20241022	163900	390104440	16670	16670	16670	16670	0
196	20241022	163800	390104440	16670	16670	16670	16670	0
197	20241022	163700	390104440	16670	16670	16670	16670	0
198	20241022	163600	390104440	16670	16670	16670	16670	0
199	20241022	163500	390104440	16670	16670	16670	16670	0
200	20241022	163400	390104440	16670	16670	16670	16670	0
201	20241022	163300	390104440	16670	16670	16670	16670	0
202	20241022	163200	390104440	16670	16670	16670	16670	0
203	20241022	163100	390104440	16670	16670	16670	16670	0
204	20241022	163000	390104440	16670	16670	16670	16670	0
205	20241022	162900	390104440	16670	16670	16670	16670	0
206	20241022	162800	390104440	16670	16670	16670	16670	0
207	20241022	162700	390104440	16670	16670	16670	16670	0
208	20241022	162600	390104440	16670	16670	16670	16670	0
209	20241022	162500	390104440	16670	16670	16670	16670	0
210	20241022	162400	390104440	16670	16670	16670	16670	0
211	20241022	162300	390104440	16670	16670	16670	16670	0
212	20241022	162200	390104440	16670	16670	16670	16670	151
213	20241022	162100	390104440	16670	16670	16670	16670	0
214	20241022	162000	390104440	16670	16670	16670	16670	0
215	20241022	161900	390104440	16670	16670	16670	16670	0
216	20241022	161800	390104440	16670	16670	16670	16670	0
217	20241022	161700	390104440	16670	16670	16670	16670	0
218	20241022	161600	390104440	16670	16670	16670	16670	0
219	20241022	161500	390104440	16670	16670	16670	16670	0
220	20241022	161400	390104440	16670	16670	16670	16670	0
221	20241022	161300	390104440	16670	16670	16670	16670	0
222	20241022	161200	390104440	16670	16670	16670	16670	0
223	20241022	161100	390104440	16670	16670	16670	16670	0
224	20241022	161000	390104440	16670	16670	16670	16670	0
225	20241022	160900	390104440	16670	16670	16670	16670	0
226	20241022	160800	390104440	16670	16670	16670	16670	0
227	20241022	160700	390104440	16670	16670	16670	16670	0
228	20241022	160600	390104440	16670	16670	16670	16670	0
229	20241022	160500	390104440	16670	16670	16670	16670	0
230	20241022	160400	390104440	16670	16670	16670	16670	0
231	20241022	160300	390104440	16670	16670	16670	16670	0
232	20241022	160200	390104440	16670	16670	16670	16670	0
233	20241022	160100	390104440	16670	16670	16670	16670	0
234	20241022	160000	390104440	16670	16670	16670	16670	0
235	20241022	155900	390104440	16670	16670	16670	16670	0
236	20241022	155800	390104440	16670	16670	16670	16670	0
237	20241022	155700	390104440	16670	16670	16670	16670	0
238	20241022	155600	390104440	16670	16670	16670	16670	0
239	20241022	155500	390104440	16670	16670	16670	16670	0
240	20241022	155400	390104440	16670	16670	16670	16670	0
241	20241022	155300	390104440	16670	16670	16670	16670	0
242	20241022	155200	390104440	16670	16670	16670	16670	151
243	20241022	155100	390104440	16670	16670	16670	16670	0
244	20241022	155000	390104440	16670	16670	16670	16670	0
245	20241022	154900	390104440	16670	16670	16670	16670	0
246	20241022	154800	390104440	16670	16670	16670	16670	0
247	20241022	154700	390104440	16670	16670	16670	16670	0
248	20241022	154600	390104440	16670	16670	16670	16670	0
249	20241022	154500	390104440	16670	16670	16670	16670	0
250	20241022	154400	390104440	16670	16670	16670	16670	0
251	20241022	154300	390104440	16670	16670	16670	16670	0
252	20241022	154200	390104440	16670	16670	16670	16670	0
253	20241022	154100	390104440	16670	16670	16670	16670	0
254	20241022	154000	390104440	16670	16670	16670	16670	0
255	20241022	153900	390104440	16670	16670	16670	16670	0
256	20241022	153800	390104440	16670	16670	16670	16670	0
257	20241022	153700	390104440	16670	16670	16670	16670	0
258	20241022	153600	390104440	16670	16670	16670	16670	0
259	20241022	153500	390104440	16670	16670	16670	16670	0
260	20241022	153400	390104440	16670	16670	16670	16670	0
261	20241022	153300	390104440	16670	16670	16670	16670	0
262	20241022	153200	390104440	16670	16670	16670	16670	0
263	20241022	153100	390104440	16670	16670	16670	16670	0
264	20241022	153000	390104440	16670	16670	16670	16670	151
265	20241022	152900	387587270	16670	16670	16670	16670	0
266	20241022	152800	387587270	16670	16670	16670	16670	0
267	20241022	152700	387587270	16670	16670	16670	16670	0
268	20241022	152600	387587270	16670	16670	16670	16670	0
269	20241022	152500	387587270	16670	16670	16670	16670	0
270	20241022	152400	387587270	16670	16670	16670	16670	0
271	20241022	152300	387587270	16670	16670	16670	16670	0
272	20241022	152200	387587270	16670	16670	16670	16670	0
273	20241022	152100	387587270	16670	16670	16670	16670	0
274	20241022	152000	387587270	16670	16670	16670	16670	0
275	20241022	151900	387587270	16670	16650	16680	16650	274
276	20241022	151800	383018230	16650	16650	16650	16640	13
277	20241022	151700	382801850	16680	16650	16680	16650	60
278	20241022	151600	381801350	16650	16640	16650	16640	63
279	20241022	151500	380753020	16630	16630	16630	16630	12
280	20241022	151400	380553460	16630	16630	16640	16630	67
281	20241022	151300	379439190	16630	16630	16630	16630	21
282	20241022	151200	379089960	16630	16630	16630	16630	10
283	20241022	151100	378923660	16640	16640	16640	16630	46
284	20241022	151000	378158430	16630	16630	16630	16630	32
285	20241022	150900	377626270	16630	16630	16630	16630	10
286	20241022	150800	377459970	16620	16630	16630	16620	21
287	20241022	150700	377110860	16660	16630	16660	16630	101
288	20241022	150600	375429420	16630	16620	16630	16620	13
289	20241022	150500	375213330	16620	16620	16620	16620	21
290	20241022	150400	374864310	16610	16610	16610	16610	11
291	20241022	150300	374681600	16610	16610	16610	16610	31
292	20241022	150200	374166690	16640	16610	16640	16610	85
293	20241022	150100	372753010	16620	16630	16630	16620	22
294	20241022	150000	372387360	16610	16600	16610	16600	62
295	20241022	145900	371358040	16600	16600	16600	16600	31
296	20241022	145800	370843440	16600	16600	16600	16600	10
297	20241022	145700	370677440	16610	16640	16640	16610	52
298	20241022	145600	369812820	16610	16600	16610	16600	22
299	20241022	145500	369447520	16600	16600	16600	16600	19
300	20241022	145400	369132120	16600	16600	16600	16600	38
301	20241022	145300	368501320	16600	16600	16600	16600	13
302	20241022	145200	368285520	16600	16640	16640	16600	31
303	20241022	145100	367770520	16600	16600	16600	16600	31
304	20241022	145000	367255920	16610	16600	16610	16600	30
305	20241022	144900	366757730	16600	16620	16660	16600	427
306	20241022	144800	359664840	16610	16630	16630	16610	95
307	20241022	144700	358085890	16630	16630	16630	16630	21
308	20241022	144600	357736660	16630	16650	16710	16620	37
309	20241022	144500	357121020	16620	16630	16630	16620	18
310	20241022	144400	356821770	16630	16630	16630	16630	13
311	20241022	144300	356605580	16620	16620	16620	16620	32
312	20241022	144200	356073740	16620	16620	16620	16620	10
313	20241022	144100	355907540	16620	16620	16620	16620	21
314	20241022	144000	355558520	16620	16620	16650	16620	116
315	20241022	143900	353628110	16620	16620	16620	16620	20
316	20241022	143800	353295710	16630	16620	16630	16620	108
317	20241022	143700	351500660	16620	16630	16630	16620	23
318	20241022	143600	351118280	16630	16630	16630	16630	18
319	20241022	143500	350818940	16630	16630	16630	16630	22
320	20241022	143400	350453080	16630	16630	16630	16630	10
321	20241022	143300	350286780	16630	16630	16630	16630	22
322	20241022	143200	349920920	16630	16630	16630	16630	31
323	20241022	143100	349405390	16630	16630	16630	16630	11
324	20241022	143000	349222460	16630	16630	16630	16630	21
325	20241022	142900	348873230	16630	16640	16640	16630	42
326	20241022	142800	348174650	16650	16640	16650	16630	28
327	20241022	142700	347708730	16640	16670	16670	16640	14
328	20241022	142600	347475730	16640	16640	16640	16640	10
329	20241022	142500	347309330	16640	16660	16660	16640	123
330	20241022	142400	345260790	16640	16640	16680	16640	54
331	20241022	142300	344362150	16650	16630	16650	16630	26
332	20241022	142200	343929560	16640	16630	16640	16630	21
333	20241022	142100	343580300	16630	16630	16630	16630	14
334	20241022	142000	343347480	16630	16620	16630	16620	19
335	20241022	141900	343031610	16620	16620	16620	16620	21
336	20241022	141800	342682590	16620	16620	16620	16620	24
337	20241022	141700	342283710	16620	16620	16620	16620	9
338	20241022	141600	342134130	16620	16620	16630	16620	32
339	20241022	141500	341602280	16620	16620	16620	16620	18
340	20241022	141400	341303120	16620	16620	16620	16620	21
341	20241022	141300	340954100	16620	16620	16620	16620	22
342	20241022	141200	340588460	16620	16630	16680	16620	28
343	20241022	141100	340122680	16620	16620	16620	16620	22
344	20241022	141000	339757040	16620	16620	16630	16620	24
345	20241022	140900	339358150	16620	16620	16620	16620	9
346	20241022	140800	339208570	16630	16630	16630	16630	29
347	20241022	140700	338726300	16630	16630	16630	16630	10
348	20241022	140600	338560000	16630	16630	16630	16630	22
349	20241022	140500	338194140	16630	16630	16630	16630	31
350	20241022	140400	337678610	16630	16630	16630	16630	10
351	20241022	140300	337512310	16630	16630	16630	16630	22
352	20241022	140200	337146450	16630	16630	16650	16630	47
353	20241022	140100	336364340	16630	16630	16630	16630	19
354	20241022	140000	336048370	16630	16630	16630	16630	22
355	20241022	135900	335682510	16630	16630	16630	16630	21
356	20241022	135800	335333280	16630	16630	16630	16630	10
357	20241022	135700	335166980	16630	16630	16630	16630	32
358	20241022	135600	334634820	16630	16640	16640	16630	217
359	20241022	135500	331025060	16640	16640	16640	16640	22
360	20241022	135400	330658980	16650	16640	16650	16640	32
361	20241022	135300	330126410	16640	16640	16650	16640	20
362	20241022	135200	329793600	16640	16640	16640	16640	21
363	20241022	135100	329444160	16640	16640	16640	16640	22
364	20241022	135000	329078080	16640	16640	16640	16640	10
365	20241022	134900	328911680	16640	16640	16640	16640	31
366	20241022	134800	328395840	16640	16640	16640	16640	11
367	20241022	134700	328212800	16640	16640	16640	16640	21
368	20241022	134600	327863360	16640	16640	16640	16640	22
369	20241022	134500	327497280	16640	16640	16640	16640	20
370	20241022	134400	327164480	16640	16640	16640	16640	21
371	20241022	134300	326815040	16640	16640	16640	16640	22
372	20241022	134200	326448960	16640	16640	16640	16640	9
373	20241022	134100	326299200	16640	16650	16650	16640	87
374	20241022	134000	324850760	16650	16650	16650	16650	22
375	20241022	133900	324484460	16640	16640	16640	16640	9
376	20241022	133800	324334700	16640	16640	16640	16640	22
377	20241022	133700	323968620	16640	16640	16640	16640	20
378	20241022	133600	323635820	16640	16640	16640	16640	21
379	20241022	133500	323286380	16730	16650	16730	16640	23
380	20241022	133400	322903450	16650	16640	16730	16640	26
381	20241022	133300	322470170	16650	16650	16650	16650	22
382	20241022	133200	322103870	16650	16650	16650	16650	22
383	20241022	133100	321737570	16650	16650	16650	16650	19
384	20241022	133000	321421220	16650	16650	16650	16650	32
385	20241022	132900	320888420	16650	16650	16650	16650	10
386	20241022	132800	320721920	16650	16660	16660	16650	25
387	20241022	132700	320305630	16660	16660	16660	16660	18
388	20241022	132600	320005750	16660	16660	16660	16660	19
389	20241022	132500	319689210	16660	16660	16660	16660	22
390	20241022	132400	319322690	16660	16660	16660	16660	22
391	20241022	132300	318956170	16660	16660	16660	16660	10
392	20241022	132200	318789570	16660	16650	16770	16650	63
393	20241022	132100	317736570	16710	16640	16710	16640	214
394	20241022	132000	314165230	16640	16640	16640	16640	10
395	20241022	131900	313998830	16630	16630	16630	16630	22
396	20241022	131800	313632970	16630	16630	16630	16630	20
397	20241022	131700	313300370	16620	16620	16620	16620	27
398	20241022	131600	312851630	16620	16620	16620	16620	21
399	20241022	131500	312502610	16620	16620	16620	16620	10
400	20241022	131400	312336410	16620	16620	16620	16620	32
401	20241022	131300	311804570	16640	16610	16640	16610	84
402	20241022	131200	310407470	16610	16610	16610	16610	9
403	20241022	131100	310257980	16610	16610	16610	16610	23
404	20241022	131000	309875950	16600	16630	16630	16600	552
405	20241022	130900	300701560	16660	16600	16660	16600	69
406	20241022	130800	299552760	16600	16600	16600	16600	22
407	20241022	130700	299187560	16600	16600	16600	16600	10
408	20241022	130600	299021560	16600	16600	16600	16600	31
409	20241022	130500	298506960	16600	16600	16600	16600	22
410	20241022	130400	298141760	16600	16600	16600	16600	10
411	20241022	130300	297975760	16610	16600	16610	16600	32
412	20241022	130200	297444550	16600	16600	16600	16600	33
413	20241022	130100	296896750	16600	16600	16600	16600	9
414	20241022	130000	296747350	16600	16600	16600	16600	22
415	20241022	125900	296382150	16600	16600	16600	16600	20
416	20241022	125800	296050150	16600	16600	16600	16600	21
417	20241022	125700	295701550	16600	16610	16660	16600	35
418	20241022	125600	295120410	16610	16610	16610	16610	9
419	20241022	125500	294970920	16610	16610	16610	16610	32
420	20241022	125400	294439400	16610	16610	16610	16610	22
421	20241022	125300	294073980	16610	16610	16610	16610	10
422	20241022	125200	293907880	16620	16610	16620	16610	31
423	20241022	125100	293392870	16610	16610	16610	16610	20
424	20241022	125000	293060670	16610	16610	16610	16610	22
425	20241022	124900	292695250	16610	16620	16620	16610	24
426	20241022	124800	292296590	16620	16620	16620	16620	16
427	20241022	124700	292030670	16610	16610	16620	16610	25
428	20241022	124600	291615370	16610	16610	16610	16610	24
429	20241022	124500	291216730	16610	16610	16610	16610	9
430	20241022	124400	291067240	16640	16660	16660	16640	1480
431	20241022	124300	266421810	16670	16670	16680	16660	31
432	20241022	124200	265905080	16670	16670	16670	16670	9
433	20241022	124100	265755050	16670	16680	16680	16670	122
434	20241022	124000	263721190	16680	16660	16680	16660	114
435	20241022	123900	261819950	16660	16660	16660	16660	31
436	20241022	123800	261303490	16660	16660	16660	16660	22
437	20241022	123700	260936970	16660	16660	16660	16660	10
438	20241022	123600	260770370	16660	16660	16660	16660	23
439	20241022	123500	260387190	16660	16660	16660	16660	34
440	20241022	123400	259820750	16660	16660	16660	16660	40
441	20241022	123300	259154350	16660	16660	16660	16660	0
442	20241022	123200	259154350	16660	16660	16660	16660	30
443	20241022	123100	258654550	16660	16660	16660	16660	0
444	20241022	123000	258654550	16660	16670	16670	16660	39
445	20241022	122900	258004770	16670	16670	16670	16670	145
446	20241022	122800	255587620	16670	16670	16670	16670	0
447	20241022	122700	255587620	16670	16670	16670	16670	29
448	20241022	122600	255104190	16680	16680	16680	16680	10
449	20241022	122500	254937390	16680	16680	16680	16680	33
450	20241022	122400	254386950	16700	16700	16700	16700	1
451	20241022	122300	254370250	16700	16700	16700	16700	3
452	20241022	122200	254320150	16680	16680	16680	16680	31
453	20241022	122100	253803070	16700	16700	16700	16700	10
454	20241022	122000	253636070	16680	16680	16680	16680	0
455	20241022	121900	253636070	16680	16680	16680	16680	33
456	20241022	121800	253085630	16670	16670	16670	16670	0
457	20241022	121700	253085630	16670	16670	16670	16670	31
458	20241022	121600	252568860	16670	16670	16670	16670	1
459	20241022	121500	252552190	16670	16670	16670	16670	0
460	20241022	121400	252552190	16670	16670	16670	16670	35
461	20241022	121300	251968740	16670	16670	16670	16670	17
462	20241022	121200	251685350	16670	16670	16670	16670	34
463	20241022	121100	251118570	16700	16700	16700	16700	10
464	20241022	121000	250951570	16700	16700	16700	16700	0
465	20241022	120900	250951570	16700	16690	16700	16670	127
466	20241022	120800	248832570	16690	16680	16690	16670	429
467	20241022	120700	241674560	16690	16690	16690	16690	85
468	20241022	120600	240255910	16700	16700	16700	16700	4
469	20241022	120500	240189110	16710	16710	16710	16710	1
470	20241022	120400	240172400	16700	16700	16700	16700	33
471	20241022	120300	239621300	16710	16710	16710	16700	210
472	20241022	120200	236112480	16720	16720	16720	16720	0
473	20241022	120100	236112480	16720	16720	16720	16720	21
474	20241022	120000	235761360	16720	16720	16720	16720	0
475	20241022	115900	235761360	16720	16720	16720	16720	0
476	20241022	115800	235761360	16720	16720	16720	16720	34
477	20241022	115700	235192880	16710	16710	16710	16710	0
478	20241022	115600	235192880	16710	16710	16710	16710	30
479	20241022	115500	234691580	16710	16710	16710	16710	1
480	20241022	115400	234674870	16710	16710	16710	16710	1
481	20241022	115300	234658160	16710	16710	16750	16710	85
482	20241022	115200	233236240	16710	16710	16710	16710	0
483	20241022	115100	233236240	16710	16720	16720	16710	72
484	20241022	115000	232032870	16720	16720	16720	16720	1
485	20241022	114900	232016150	16720	16720	16720	16720	53
486	20241022	114800	231129990	16730	16720	16730	16720	36
487	20241022	114700	230528060	16740	16730	16740	16720	152
488	20241022	114600	227985470	16730	16740	16740	16730	3
489	20241022	114500	227935260	16740	16750	16750	16740	45
490	20241022	114400	227181560	16750	16750	16750	16750	0
491	20241022	114300	227181560	16750	16760	16760	16750	291
492	20241022	114200	222304640	16760	16770	16770	16760	51
493	20241022	114100	221449870	16760	16760	16760	16760	1
494	20241022	114000	221433110	16770	16770	16770	16770	32
495	20241022	113900	220896470	16760	16760	16760	16760	0
496	20241022	113800	220896470	16760	16760	16760	16760	32
497	20241022	113700	220360150	16760	16760	16760	16760	0
498	20241022	113600	220360150	16760	16770	16770	16760	292
499	20241022	113500	215466210	16770	16770	16770	16770	32
500	20241022	113400	214929570	16780	16780	16780	16780	4
501	20241022	113300	214862450	16780	16780	16780	16780	0
502	20241022	113200	214862450	16780	16780	16780	16780	3
503	20241022	113100	214812110	16780	16780	16780	16780	0
504	20241022	113000	214812110	16780	16780	16780	16780	285
505	20241022	112900	210029810	16800	16800	16800	16800	10
506	20241022	112800	209861810	16790	16790	16790	16790	0
507	20241022	112700	209861810	16790	16830	16830	16790	877
508	20241022	112600	195115400	16830	16830	16830	16830	0
509	20241022	112500	195115400	16830	16830	16830	16830	20
510	20241022	112400	194778800	16830	16830	16830	16830	29
511	20241022	112300	194290730	16830	16830	16830	16830	0
512	20241022	112200	194290730	16830	16830	16830	16830	125
513	20241022	112100	192186980	16840	16870	16870	16840	323
514	20241022	112000	186740420	16880	16900	16900	16880	547
515	20241022	111900	177499520	16900	16900	16900	16900	31
516	20241022	111800	176975620	16900	16900	16900	16900	0
517	20241022	111700	176975620	16900	16900	16900	16900	34
518	20241022	111600	176401020	16900	16900	16900	16900	0
519	20241022	111500	176401020	16900	16900	16900	16900	0
520	20241022	111400	176401020	16900	16900	16900	16900	30
521	20241022	111300	175894020	16920	16920	16920	16920	0
522	20241022	111200	175894020	16920	16920	16920	16920	0
523	20241022	111100	175894020	16920	16920	16920	16920	104
524	20241022	111000	174134340	16920	16920	16920	16920	0
525	20241022	110900	174134340	16920	16920	16920	16920	30
526	20241022	110800	173626740	16960	16960	16960	16960	132
527	20241022	110700	171388020	16920	16920	16920	16920	0
528	20241022	110600	171388020	16920	16940	16950	16920	45
529	20241022	110500	170626320	16930	16920	16930	16920	6
530	20241022	110400	170524770	16920	16910	16920	16910	58
531	20241022	110300	169543710	16930	16920	16930	16920	308
532	20241022	110200	164329280	16900	16900	16900	16900	0
533	20241022	110100	164329280	16900	16930	16930	16900	462
534	20241022	110000	156517020	16930	16930	16930	16930	5
535	20241022	105900	156432370	16930	16930	16930	16930	0
536	20241022	105800	156432370	16930	16950	16950	16930	7
537	20241022	105700	156313840	16920	16920	16920	16920	0
538	20241022	105600	156313840	16920	16930	16930	16920	32
539	20241022	105500	155772270	16950	16950	16950	16950	0
540	20241022	105400	155772270	16950	16950	16950	16950	0
541	20241022	105300	155772270	16950	16930	16950	16930	10
542	20241022	105200	155602800	16910	16910	16910	16910	0
543	20241022	105100	155602800	16910	16910	16910	16910	0
544	20241022	105000	155602800	16910	16910	16910	16910	0
545	20241022	104900	155602800	16910	16910	16910	16910	0
546	20241022	104800	155602800	16910	16920	16920	16910	41
547	20241022	104700	154909380	16950	16950	16950	16950	0
548	20241022	104600	154909380	16950	16950	16950	16950	1
549	20241022	104500	154892430	16950	16950	16950	16950	6
550	20241022	104400	154790730	16950	16950	16950	16950	0
551	20241022	104300	154790730	16950	16950	16950	16950	1
552	20241022	104200	154773780	16950	16950	16950	16950	0
553	20241022	104100	154773780	16950	16950	16950	16950	0
554	20241022	104000	154773780	16950	16950	16950	16950	0
555	20241022	103900	154773780	16950	16950	16950	16950	0
556	20241022	103800	154773780	16950	16950	16950	16950	9
557	20241022	103700	154621230	16950	16950	16950	16950	0
558	20241022	103600	154621230	16950	16950	16950	16950	0
559	20241022	103500	154621230	16950	16950	16950	16950	0
560	20241022	103400	154621230	16950	16950	16950	16950	10
561	20241022	103300	154451730	16950	16950	16950	16950	0
562	20241022	103200	154451730	16950	16950	16950	16950	0
563	20241022	103100	154451730	16950	16950	16950	16950	42
564	20241022	103000	153739830	16930	16930	16930	16930	2
565	20241022	102900	153705970	16940	16940	16940	16940	5
566	20241022	102800	153621270	16940	16940	16940	16940	0
567	20241022	102700	153621270	16940	16940	16940	16940	0
568	20241022	102600	153621270	16940	16940	16940	16940	0
569	20241022	102500	153621270	16940	16940	16940	16940	0
570	20241022	102400	153621270	16940	16940	16940	16940	0
571	20241022	102300	153621270	16940	16900	16940	16900	84
572	20241022	102200	152200150	16900	16900	16900	16900	0
573	20241022	102100	152200150	16900	16900	16900	16900	102
574	20241022	102000	150476350	16910	16910	16910	16910	0
575	20241022	101900	150476350	16910	16910	16910	16910	0
576	20241022	101800	150476350	16910	16910	16910	16910	1
577	20241022	101700	150459440	16910	16910	16910	16910	32
578	20241022	101600	149918320	16900	16900	16900	16900	0
579	20241022	101500	149918320	16900	16900	16900	16900	19
580	20241022	101400	149597220	16900	16900	16900	16900	2
581	20241022	101300	149563420	16870	16870	16870	16870	0
582	20241022	101200	149563420	16870	16870	16870	16870	0
583	20241022	101100	149563420	16870	16910	16910	16860	1118
584	20241022	101000	130689580	16920	16950	16950	16920	412
585	20241022	100900	123710230	16960	16960	16960	16960	0
586	20241022	100800	123710230	16960	16960	16960	16960	27
587	20241022	100700	123252310	16960	16960	16960	16960	6
588	20241022	100600	123150550	16960	16960	16960	16960	4
589	20241022	100500	123082710	16950	16950	16950	16950	0
590	20241022	100400	123082710	16950	16950	16950	16950	0
591	20241022	100300	123082710	16950	17010	17010	16950	1000
592	20241022	100200	106092890	17090	17090	17090	17090	0
593	20241022	100100	106092890	17090	17090	17090	17090	117
594	20241022	100000	104093360	17090	17090	17090	17090	3
595	20241022	095900	104042090	17090	17090	17090	17090	0
596	20241022	095800	104042090	17090	17090	17090	17090	1
597	20241022	095700	104025000	16980	16980	16980	16980	0
598	20241022	095600	104025000	16980	16970	16980	16970	114
599	20241022	095500	102089290	16960	16990	16990	16960	38
600	20241022	095400	101443790	16950	16950	16950	16950	1
601	20241022	095300	101426840	16950	16950	16950	16950	0
602	20241022	095200	101426840	16950	16950	16950	16950	64
603	20241022	095100	100342040	16950	16960	16960	16950	60
604	20241022	095000	99325030	16950	16950	16950	16950	1
605	20241022	094900	99308080	16950	16950	16950	16950	0
606	20241022	094800	99308080	16950	16950	16950	16950	0
607	20241022	094700	99308080	16950	16930	16950	16930	655
608	20241022	094600	88215630	16910	16960	16960	16910	152
609	20241022	094500	85644390	17010	17090	17090	17010	705
610	20241022	094400	73610230	17100	17100	17100	17100	10
611	20241022	094300	73439230	17120	17120	17120	17120	407
612	20241022	094200	66471390	17120	17120	17120	17120	132
613	20241022	094100	64211550	17120	17010	17120	17010	278
614	20241022	094000	59481760	17010	17010	17010	17010	5
615	20241022	093900	59396710	16910	17000	17000	16910	512
616	20241022	093800	50709920	16990	16990	16990	16990	6
617	20241022	093700	50607980	16940	16940	16940	16940	1
618	20241022	093600	50591040	16900	16900	16900	16900	250
619	20241022	093500	46366040	16900	16860	16900	16860	190
620	20241022	093400	43157940	16890	16890	16890	16890	0
621	20241022	093300	43157940	16890	16890	16890	16890	0
622	20241022	093200	43157940	16890	16820	16890	16820	5
623	20241022	093100	43073560	16820	16820	16820	16820	16
624	20241022	093000	42804440	16820	16820	16820	16820	45
625	20241022	092900	42047540	16790	16830	16830	16770	920
626	20241022	092800	26593820	16850	16880	16880	16850	513
627	20241022	092700	17942680	16890	16890	16890	16890	0
628	20241022	092600	17942680	16890	16890	16890	16890	0
629	20241022	092500	17942680	16890	16890	16890	16890	1
630	20241022	092400	17925790	16870	16870	16870	16870	0
631	20241022	092300	17925790	16870	16870	16870	16870	0
632	20241022	092200	17925790	16870	16870	16870	16870	1
633	20241022	092100	17908920	16810	16810	16810	16810	0
634	20241022	092000	17908920	16810	16800	16810	16800	82
635	20241022	091900	16531000	16800	16800	16800	16790	64
636	20241022	091800	15455850	16780	16810	16810	16780	225
637	20241022	091700	11673960	16810	16850	16850	16810	118
638	20241022	091600	9690300	16820	16840	16840	16820	83
639	20241022	091500	8292830	16840	16840	16840	16840	1
640	20241022	091400	8275990	16830	16830	16830	16830	0
641	20241022	091300	8275990	16830	16900	16900	16830	11
642	20241022	091200	8090160	16850	16850	16850	16850	146
643	20241022	091100	5630060	16880	16850	16880	16850	114
644	20241022	091000	3707660	16870	16870	16870	16870	0
645	20241022	090900	3707660	16870	16870	16870	16870	0
646	20241022	090800	3707660	16870	16950	16950	16870	79
647	20241022	090700	2374690	16970	16970	16970	16970	0
648	20241022	090600	2374690	16970	16970	16970	16970	5
649	20241022	090500	2289840	16990	16990	16990	16990	0
650	20241022	090400	2289840	16990	16990	16990	16990	4
651	20241022	090300	2221880	17000	17000	17000	17000	3
652	20241022	090200	2170880	17000	17000	17000	17000	1
653	20241022	090100	2153880	16830	16830	16830	16830	0
654	20241022	090000	2153880	16830	16820	16830	16820	128