KissMeData/055490/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	193500	161505570	16780	16780	16780	16780	383
3	20241025	193400	161505570	16780	16780	16780	16780	0
4	20241025	193300	161505570	16780	16780	16780	16780	0
5	20241025	193200	161505570	16780	16780	16780	16780	0
6	20241025	193100	161505570	16780	16780	16780	16780	0
7	20241025	193000	161505570	16780	16780	16780	16780	0
8	20241025	192900	161505570	16780	16780	16780	16780	0
9	20241025	192800	161505570	16780	16780	16780	16780	0
10	20241025	192700	161505570	16780	16780	16780	16780	0
11	20241025	192600	161505570	16780	16780	16780	16780	0
12	20241025	192500	161505570	16780	16780	16780	16780	0
13	20241025	192400	161505570	16780	16780	16780	16780	0
14	20241025	192300	161505570	16780	16780	16780	16780	0
15	20241025	192200	161505570	16780	16780	16780	16780	0
16	20241025	192100	161505570	16780	16780	16780	16780	0
17	20241025	192000	161505570	16780	16780	16780	16780	0
18	20241025	191900	161505570	16780	16780	16780	16780	0
19	20241025	191800	161505570	16780	16780	16780	16780	0
20	20241025	191700	161505570	16780	16780	16780	16780	0
21	20241025	191600	161505570	16780	16780	16780	16780	0
22	20241025	191500	161505570	16780	16780	16780	16780	0
23	20241025	191400	161505570	16780	16780	16780	16780	0
24	20241025	191300	161505570	16780	16780	16780	16780	0
25	20241025	191200	161505570	16780	16780	16780	16780	0
26	20241025	191100	161505570	16780	16780	16780	16780	0
27	20241025	191000	161505570	16780	16780	16780	16780	0
28	20241025	190900	161505570	16780	16780	16780	16780	0
29	20241025	190800	161505570	16780	16780	16780	16780	0
30	20241025	190700	161505570	16780	16780	16780	16780	0
31	20241025	190600	161505570	16780	16780	16780	16780	0
32	20241025	190500	161505570	16780	16780	16780	16780	383
33	20241025	190400	161505570	16780	16780	16780	16780	0
34	20241025	190300	161505570	16780	16780	16780	16780	0
35	20241025	190200	161505570	16780	16780	16780	16780	0
36	20241025	190100	161505570	16780	16780	16780	16780	0
37	20241025	190000	161505570	16780	16780	16780	16780	0
38	20241025	185900	161505570	16780	16780	16780	16780	0
39	20241025	185800	161505570	16780	16780	16780	16780	0
40	20241025	185700	161505570	16780	16780	16780	16780	0
41	20241025	185600	161505570	16780	16780	16780	16780	0
42	20241025	185500	161505570	16780	16780	16780	16780	0
43	20241025	185400	161505570	16780	16780	16780	16780	0
44	20241025	185300	161505570	16780	16780	16780	16780	0
45	20241025	185200	161505570	16780	16780	16780	16780	0
46	20241025	185100	161505570	16780	16780	16780	16780	0
47	20241025	185000	161505570	16780	16780	16780	16780	0
48	20241025	184900	161505570	16780	16780	16780	16780	0
49	20241025	184800	161505570	16780	16780	16780	16780	0
50	20241025	184700	161505570	16780	16780	16780	16780	0
51	20241025	184600	161505570	16780	16780	16780	16780	0
52	20241025	184500	161505570	16780	16780	16780	16780	0
53	20241025	184400	161505570	16780	16780	16780	16780	0
54	20241025	184300	161505570	16780	16780	16780	16780	0
55	20241025	184200	161505570	16780	16780	16780	16780	0
56	20241025	184100	161505570	16780	16780	16780	16780	0
57	20241025	184000	161505570	16780	16780	16780	16780	0
58	20241025	183900	161505570	16780	16780	16780	16780	0
59	20241025	183800	161505570	16780	16780	16780	16780	0
60	20241025	183700	161505570	16780	16780	16780	16780	0
61	20241025	183600	161505570	16780	16780	16780	16780	0
62	20241025	183500	161505570	16780	16780	16780	16780	383
63	20241025	183400	161505570	16780	16780	16780	16780	0
64	20241025	183300	161505570	16780	16780	16780	16780	0
65	20241025	183200	161505570	16780	16780	16780	16780	0
66	20241025	183100	161505570	16780	16780	16780	16780	0
67	20241025	183000	161505570	16780	16780	16780	16780	0
68	20241025	182900	161505570	16780	16780	16780	16780	0
69	20241025	182800	161505570	16780	16780	16780	16780	0
70	20241025	182700	161505570	16780	16780	16780	16780	0
71	20241025	182600	161505570	16780	16780	16780	16780	0
72	20241025	182500	161505570	16780	16780	16780	16780	0
73	20241025	182400	161505570	16780	16780	16780	16780	0
74	20241025	182300	161505570	16780	16780	16780	16780	0
75	20241025	182200	161505570	16780	16780	16780	16780	0
76	20241025	182100	161505570	16780	16780	16780	16780	0
77	20241025	182000	161505570	16780	16780	16780	16780	0
78	20241025	181900	161505570	16780	16780	16780	16780	0
79	20241025	181800	161505570	16780	16780	16780	16780	0
80	20241025	181700	161505570	16780	16780	16780	16780	0
81	20241025	181600	161505570	16780	16780	16780	16780	0
82	20241025	181500	161505570	16780	16780	16780	16780	0
83	20241025	181400	161505570	16780	16780	16780	16780	0
84	20241025	181300	161505570	16780	16780	16780	16780	0
85	20241025	181200	161505570	16780	16780	16780	16780	0
86	20241025	181100	161505570	16780	16780	16780	16780	0
87	20241025	181000	161505570	16780	16780	16780	16780	0
88	20241025	180900	161505570	16780	16780	16780	16780	0
89	20241025	180800	161505570	16780	16780	16780	16780	0
90	20241025	180700	161505570	16780	16780	16780	16780	0
91	20241025	180600	161505570	16780	16780	16780	16780	0
92	20241025	180500	161505570	16780	16780	16780	16780	383
93	20241025	180400	161505570	16780	16780	16780	16780	0
94	20241025	180300	161505570	16780	16780	16780	16780	0
95	20241025	180200	161505570	16780	16780	16780	16780	0
96	20241025	180100	161505570	16780	16780	16780	16780	0
97	20241025	180000	161505570	16780	16780	16780	16780	0
98	20241025	175900	161505570	16780	16780	16780	16780	0
99	20241025	175800	161505570	16780	16780	16780	16780	0
100	20241025	175700	161505570	16780	16780	16780	16780	0
101	20241025	175600	161505570	16780	16780	16780	16780	0
102	20241025	175500	161505570	16780	16780	16780	16780	0
103	20241025	175400	161505570	16780	16780	16780	16780	0
104	20241025	175300	161505570	16780	16780	16780	16780	0
105	20241025	175200	161505570	16780	16780	16780	16780	0
106	20241025	175100	161505570	16780	16780	16780	16780	0
107	20241025	175000	161505570	16780	16780	16780	16780	0
108	20241025	174900	161505570	16780	16780	16780	16780	0
109	20241025	174800	161505570	16780	16780	16780	16780	0
110	20241025	174700	161505570	16780	16780	16780	16780	0
111	20241025	174600	161505570	16780	16780	16780	16780	0
112	20241025	174500	161505570	16780	16780	16780	16780	0
113	20241025	174400	161505570	16780	16780	16780	16780	0
114	20241025	174300	161505570	16780	16780	16780	16780	0
115	20241025	174200	161505570	16780	16780	16780	16780	0
116	20241025	174100	161505570	16780	16780	16780	16780	0
117	20241025	174000	161505570	16780	16780	16780	16780	0
118	20241025	173900	161505570	16780	16780	16780	16780	0
119	20241025	173800	161505570	16780	16780	16780	16780	0
120	20241025	173700	161505570	16780	16780	16780	16780	0
121	20241025	173600	161505570	16780	16780	16780	16780	0
122	20241025	173500	161505570	16780	16780	16780	16780	383
123	20241025	173400	161505570	16780	16780	16780	16780	0
124	20241025	173300	161505570	16780	16780	16780	16780	0
125	20241025	173200	161505570	16780	16780	16780	16780	0
126	20241025	173100	161505570	16780	16780	16780	16780	0
127	20241025	173000	161505570	16780	16780	16780	16780	0
128	20241025	172900	161505570	16780	16780	16780	16780	0
129	20241025	172800	161505570	16780	16780	16780	16780	0
130	20241025	172700	161505570	16780	16780	16780	16780	0
131	20241025	172600	161505570	16780	16780	16780	16780	0
132	20241025	172500	161505570	16780	16780	16780	16780	0
133	20241025	172400	161505570	16780	16780	16780	16780	0
134	20241025	172300	161505570	16780	16780	16780	16780	0
135	20241025	172200	161505570	16780	16780	16780	16780	0
136	20241025	172100	161505570	16780	16780	16780	16780	0
137	20241025	172000	161505570	16780	16780	16780	16780	0
138	20241025	171900	161505570	16780	16780	16780	16780	0
139	20241025	171800	161505570	16780	16780	16780	16780	0
140	20241025	171700	161505570	16780	16780	16780	16780	0
141	20241025	171600	161505570	16780	16780	16780	16780	0
142	20241025	171500	161505570	16780	16780	16780	16780	0
143	20241025	171400	161505570	16780	16780	16780	16780	0
144	20241025	171300	161505570	16780	16780	16780	16780	0
145	20241025	171200	161505570	16780	16780	16780	16780	0
146	20241025	171100	161505570	16780	16780	16780	16780	0
147	20241025	171000	161505570	16780	16780	16780	16780	0
148	20241025	170900	161505570	16780	16780	16780	16780	0
149	20241025	170800	161505570	16780	16780	16780	16780	0
150	20241025	170700	161505570	16780	16780	16780	16780	0
151	20241025	170600	161505570	16780	16780	16780	16780	0
152	20241025	170500	161505570	16780	16780	16780	16780	383
153	20241025	170400	161505570	16780	16780	16780	16780	0
154	20241025	170300	161505570	16780	16780	16780	16780	0
155	20241025	170200	161505570	16780	16780	16780	16780	0
156	20241025	170100	161505570	16780	16780	16780	16780	0
157	20241025	170000	161505570	16780	16780	16780	16780	0
158	20241025	165900	161505570	16780	16780	16780	16780	0
159	20241025	165800	161505570	16780	16780	16780	16780	0
160	20241025	165700	161505570	16780	16780	16780	16780	0
161	20241025	165600	161505570	16780	16780	16780	16780	0
162	20241025	165500	161505570	16780	16780	16780	16780	0
163	20241025	165400	161505570	16780	16780	16780	16780	0
164	20241025	165300	161505570	16780	16780	16780	16780	0
165	20241025	165200	161505570	16780	16780	16780	16780	0
166	20241025	165100	161505570	16780	16780	16780	16780	0
167	20241025	165000	161505570	16780	16780	16780	16780	0
168	20241025	164900	161505570	16780	16780	16780	16780	0
169	20241025	164800	161505570	16780	16780	16780	16780	0
170	20241025	164700	161505570	16780	16780	16780	16780	0
171	20241025	164600	161505570	16780	16780	16780	16780	0
172	20241025	164500	161505570	16780	16780	16780	16780	0
173	20241025	164400	161505570	16780	16780	16780	16780	0
174	20241025	164300	161505570	16780	16780	16780	16780	0
175	20241025	164200	161505570	16780	16780	16780	16780	0
176	20241025	164100	161505570	16780	16780	16780	16780	0
177	20241025	164000	161505570	16780	16780	16780	16780	0
178	20241025	163900	161505570	16780	16780	16780	16780	0
179	20241025	163800	161505570	16780	16780	16780	16780	0
180	20241025	163700	161505570	16780	16780	16780	16780	0
181	20241025	163600	161505570	16780	16780	16780	16780	0
182	20241025	163500	161505570	16780	16780	16780	16780	383
183	20241025	163400	161505570	16780	16780	16780	16780	0
184	20241025	163300	161505570	16780	16780	16780	16780	0
185	20241025	163200	161505570	16780	16780	16780	16780	0
186	20241025	163100	161505570	16780	16780	16780	16780	0
187	20241025	163000	161505570	16780	16780	16780	16780	0
188	20241025	162900	161505570	16780	16780	16780	16780	0
189	20241025	162800	161505570	16780	16780	16780	16780	0
190	20241025	162700	161505570	16780	16780	16780	16780	0
191	20241025	162600	161505570	16780	16780	16780	16780	0
192	20241025	162500	161505570	16780	16780	16780	16780	0
193	20241025	162400	161505570	16780	16780	16780	16780	0
194	20241025	162300	161505570	16780	16780	16780	16780	0
195	20241025	162200	161505570	16780	16780	16780	16780	0
196	20241025	162100	161505570	16780	16780	16780	16780	0
197	20241025	162000	161505570	16780	16780	16780	16780	0
198	20241025	161900	161505570	16780	16780	16780	16780	0
199	20241025	161800	161505570	16780	16780	16780	16780	0
200	20241025	161700	161505570	16780	16780	16780	16780	0
201	20241025	161600	161505570	16780	16780	16780	16780	0
202	20241025	161500	161505570	16780	16780	16780	16780	0
203	20241025	161400	161505570	16780	16780	16780	16780	0
204	20241025	161300	161505570	16780	16780	16780	16780	0
205	20241025	161200	161505570	16780	16780	16780	16780	0
206	20241025	161100	161505570	16780	16780	16780	16780	0
207	20241025	161000	161505570	16780	16780	16780	16780	0
208	20241025	160900	161505570	16780	16780	16780	16780	0
209	20241025	160800	161505570	16780	16780	16780	16780	0
210	20241025	160700	161505570	16780	16780	16780	16780	0
211	20241025	160600	161505570	16780	16780	16780	16780	0
212	20241025	160500	161505570	16780	16780	16780	16780	383
213	20241025	160400	161505570	16780	16780	16780	16780	0
214	20241025	160300	161505570	16780	16780	16780	16780	0
215	20241025	160200	161505570	16780	16780	16780	16780	0
216	20241025	160100	161505570	16780	16780	16780	16780	0
217	20241025	160000	161505570	16780	16780	16780	16780	0
218	20241025	155900	161505570	16780	16780	16780	16780	0
219	20241025	155800	161505570	16780	16780	16780	16780	0
220	20241025	155700	161505570	16780	16780	16780	16780	0
221	20241025	155600	161505570	16780	16780	16780	16780	0
222	20241025	155500	161505570	16780	16780	16780	16780	0
223	20241025	155400	161505570	16780	16780	16780	16780	0
224	20241025	155300	161505570	16780	16780	16780	16780	0
225	20241025	155200	161505570	16780	16780	16780	16780	0
226	20241025	155100	161505570	16780	16780	16780	16780	0
227	20241025	155000	161505570	16780	16780	16780	16780	0
228	20241025	154900	161505570	16780	16780	16780	16780	0
229	20241025	154800	161505570	16780	16780	16780	16780	0
230	20241025	154700	161505570	16780	16780	16780	16780	0
231	20241025	154600	161505570	16780	16780	16780	16780	0
232	20241025	154500	161505570	16780	16780	16780	16780	0
233	20241025	154400	161505570	16780	16780	16780	16780	0
234	20241025	154300	161505570	16780	16780	16780	16780	0
235	20241025	154200	161505570	16780	16780	16780	16780	0
236	20241025	154100	161505570	16780	16780	16780	16780	0
237	20241025	154000	161505570	16780	16780	16780	16780	0
238	20241025	153900	161505570	16780	16780	16780	16780	0
239	20241025	153800	161505570	16780	16780	16780	16780	0
240	20241025	153700	161505570	16780	16780	16780	16780	0
241	20241025	153600	161505570	16780	16780	16780	16780	0
242	20241025	153500	161505570	16780	16780	16780	16780	383
243	20241025	153400	161505570	16780	16780	16780	16780	0
244	20241025	153300	161505570	16780	16780	16780	16780	0
245	20241025	153200	161505570	16780	16780	16780	16780	0
246	20241025	153100	161505570	16780	16780	16780	16780	0
247	20241025	153000	161505570	16780	16780	16780	16780	383
248	20241025	152900	155078830	16700	16700	16700	16700	0
249	20241025	152800	155078830	16700	16700	16700	16700	0
250	20241025	152700	155078830	16700	16700	16700	16700	0
251	20241025	152600	155078830	16700	16700	16700	16700	0
252	20241025	152500	155078830	16700	16700	16700	16700	0
253	20241025	152400	155078830	16700	16700	16700	16700	0
254	20241025	152300	155078830	16700	16700	16700	16700	0
255	20241025	152200	155078830	16700	16700	16700	16700	0
256	20241025	152100	155078830	16700	16700	16700	16700	0
257	20241025	152000	155078830	16700	16700	16700	16700	0
258	20241025	151900	155078830	16700	16710	16770	16700	506
259	20241025	151800	146628420	16710	16710	16710	16710	0
260	20241025	151700	146628420	16710	16710	16710	16710	0
261	20241025	151600	146628420	16710	16710	16710	16710	0
262	20241025	151500	146628420	16710	16710	16710	16710	0
263	20241025	151400	146628420	16710	16730	16730	16710	185
264	20241025	151300	143536040	16710	16730	16730	16710	123
265	20241025	151200	141479280	16720	16720	16720	16720	0
266	20241025	151100	141479280	16720	16750	16750	16720	845
267	20241025	151000	127343730	16770	16770	16770	16770	0
268	20241025	150900	127343730	16770	16770	16770	16770	1
269	20241025	150800	127326960	16770	16770	16770	16770	1
270	20241025	150700	127310190	16750	16750	16750	16750	10
271	20241025	150600	127142690	16750	16750	16750	16750	0
272	20241025	150500	127142690	16750	16750	16750	16750	0
273	20241025	150400	127142690	16750	16750	16750	16750	39
274	20241025	150300	126489440	16750	16750	16750	16750	0
275	20241025	150200	126489440	16750	16750	16750	16750	1
276	20241025	150100	126472690	16750	16750	16750	16750	0
277	20241025	150000	126472690	16750	16750	16750	16750	141
278	20241025	145900	124110940	16740	16740	16740	16740	0
279	20241025	145800	124110940	16740	16740	16740	16740	0
280	20241025	145700	124110940	16740	16740	16740	16740	0
281	20241025	145600	124110940	16740	16740	16740	16740	0
282	20241025	145500	124110940	16740	16740	16740	16740	1
283	20241025	145400	124094200	16740	16740	16740	16740	0
284	20241025	145300	124094200	16740	16740	16740	16740	0
285	20241025	145200	124094200	16740	16740	16740	16740	73
286	20241025	145100	122872180	16740	16740	16740	16740	0
287	20241025	145000	122872180	16740	16740	16740	16740	11
288	20241025	144900	122688040	16730	16730	16730	16730	14
289	20241025	144800	122453820	16730	16730	16730	16730	172
290	20241025	144700	119576260	16730	16730	16730	16730	0
291	20241025	144600	119576260	16730	16730	16730	16730	1
292	20241025	144500	119559530	16740	16740	16740	16740	19
293	20241025	144400	119241470	16750	16750	16750	16740	19
294	20241025	144300	118923240	16750	16750	16750	16750	216
295	20241025	144200	115305240	16750	16760	16760	16750	314
296	20241025	144100	110045050	16760	16760	16760	16760	0
297	20241025	144000	110045050	16760	16760	16760	16760	0
298	20241025	143900	110045050	16760	16760	16760	16760	0
299	20241025	143800	110045050	16760	16760	16760	16760	0
300	20241025	143700	110045050	16760	16760	16760	16760	1
301	20241025	143600	110028290	16800	16800	16800	16800	0
302	20241025	143500	110028290	16800	16800	16800	16800	6
303	20241025	143400	109927490	16760	16760	16760	16760	2
304	20241025	143300	109893970	16750	16750	16750	16750	0
305	20241025	143200	109893970	16750	16750	16750	16750	0
306	20241025	143100	109893970	16750	16750	16750	16750	0
307	20241025	143000	109893970	16750	16750	16750	16750	3
308	20241025	142900	109843720	16780	16780	16780	16780	0
309	20241025	142800	109843720	16780	16780	16780	16780	8
310	20241025	142700	109709480	16780	16780	16780	16780	0
311	20241025	142600	109709480	16780	16780	16780	16780	0
312	20241025	142500	109709480	16780	16780	16780	16780	0
313	20241025	142400	109709480	16780	16780	16780	16780	0
314	20241025	142300	109709480	16780	16780	16780	16780	10
315	20241025	142200	109541680	16750	16750	16750	16750	0
316	20241025	142100	109541680	16750	16750	16750	16750	0
317	20241025	142000	109541680	16750	16750	16750	16750	0
318	20241025	141900	109541680	16750	16750	16750	16750	25
319	20241025	141800	109122930	16750	16750	16750	16750	0
320	20241025	141700	109122930	16750	16750	16750	16750	0
321	20241025	141600	109122930	16750	16750	16750	16750	1
322	20241025	141500	109106180	16800	16790	16800	16790	60
323	20241025	141400	108098330	16790	16790	16790	16790	0
324	20241025	141300	108098330	16790	16790	16790	16790	0
325	20241025	141200	108098330	16790	16790	16790	16790	0
326	20241025	141100	108098330	16790	16790	16790	16790	0
327	20241025	141000	108098330	16790	16790	16790	16790	0
328	20241025	140900	108098330	16790	16790	16790	16790	0
329	20241025	140800	108098330	16790	16790	16790	16790	0
330	20241025	140700	108098330	16790	16790	16790	16790	0
331	20241025	140600	108098330	16790	16790	16790	16790	0
332	20241025	140500	108098330	16790	16790	16790	16790	0
333	20241025	140400	108098330	16790	16790	16790	16790	0
334	20241025	140300	108098330	16790	16790	16790	16790	0
335	20241025	140200	108098330	16790	16790	16790	16790	1
336	20241025	140100	108081540	16740	16740	16740	16740	29
337	20241025	140000	107596080	16750	16750	16750	16750	0
338	20241025	135900	107596080	16750	16750	16750	16750	752
339	20241025	135800	95000080	16760	16760	16760	16760	0
340	20241025	135700	95000080	16760	16760	16760	16760	0
341	20241025	135600	95000080	16760	16760	16760	16760	501
342	20241025	135500	86603320	16760	16760	16760	16760	16
343	20241025	135400	86335160	16770	16770	16770	16770	0
344	20241025	135300	86335160	16770	16770	16770	16770	0
345	20241025	135200	86335160	16770	16770	16770	16770	0
346	20241025	135100	86335160	16770	16770	16770	16770	0
347	20241025	135000	86335160	16770	16770	16770	16770	0
348	20241025	134900	86335160	16770	16770	16770	16770	0
349	20241025	134800	86335160	16770	16770	16770	16770	0
350	20241025	134700	86335160	16770	16770	16770	16770	0
351	20241025	134600	86335160	16770	16770	16770	16770	0
352	20241025	134500	86335160	16770	16800	16800	16770	639
353	20241025	134400	75602450	16810	16810	16810	16810	0
354	20241025	134300	75602450	16810	16810	16810	16810	0
355	20241025	134200	75602450	16810	16810	16810	16810	0
356	20241025	134100	75602450	16810	16810	16810	16810	1
357	20241025	134000	75585640	16810	16810	16810	16810	1
358	20241025	133900	75568830	16810	16810	16810	16810	0
359	20241025	133800	75568830	16810	16810	16810	16810	0
360	20241025	133700	75568830	16810	16810	16810	16810	0
361	20241025	133600	75568830	16810	16810	16810	16810	29
362	20241025	133500	75081340	16810	16810	16810	16810	0
363	20241025	133400	75081340	16810	16810	16810	16810	0
364	20241025	133300	75081340	16810	16810	16810	16810	62
365	20241025	133200	74039120	16810	16810	16810	16810	0
366	20241025	133100	74039120	16810	16810	16810	16810	0
367	20241025	133000	74039120	16810	16810	16810	16810	0
368	20241025	132900	74039120	16810	16810	16810	16810	0
369	20241025	132800	74039120	16810	16810	16810	16810	0
370	20241025	132700	74039120	16810	16810	16810	16810	0
371	20241025	132600	74039120	16810	16810	16810	16810	0
372	20241025	132500	74039120	16810	16810	16810	16810	0
373	20241025	132400	74039120	16810	16810	16810	16810	0
374	20241025	132300	74039120	16810	16810	16810	16810	0
375	20241025	132200	74039120	16810	16820	16820	16810	80
376	20241025	132100	72694190	16810	16810	16810	16810	0
377	20241025	132000	72694190	16810	16820	16820	16810	202
378	20241025	131900	69297150	16820	16820	16820	16820	0
379	20241025	131800	69297150	16820	16820	16820	16820	0
380	20241025	131700	69297150	16820	16820	16820	16820	0
381	20241025	131600	69297150	16820	16820	16820	16820	0
382	20241025	131500	69297150	16820	16820	16820	16820	0
383	20241025	131400	69297150	16820	16840	16840	16820	600
384	20241025	131300	59202860	16870	16870	16870	16870	0
385	20241025	131200	59202860	16870	16870	16870	16870	0
386	20241025	131100	59202860	16870	16870	16870	16870	0
387	20241025	131000	59202860	16870	16870	16870	16870	3
388	20241025	130900	59152250	16890	16890	16890	16890	0
389	20241025	130800	59152250	16890	16890	16890	16890	0
390	20241025	130700	59152250	16890	16890	16890	16890	0
391	20241025	130600	59152250	16890	16890	16890	16890	0
392	20241025	130500	59152250	16890	16890	16890	16890	0
393	20241025	130400	59152250	16890	16890	16890	16890	0
394	20241025	130300	59152250	16890	16890	16890	16890	0
395	20241025	130200	59152250	16890	16890	16890	16890	0
396	20241025	130100	59152250	16890	16890	16890	16890	0
397	20241025	130000	59152250	16890	16890	16890	16890	0
398	20241025	125900	59152250	16890	16890	16890	16890	0
399	20241025	125800	59152250	16890	16890	16890	16890	0
400	20241025	125700	59152250	16890	16890	16890	16890	0
401	20241025	125600	59152250	16890	16890	16890	16890	0
402	20241025	125500	59152250	16890	16890	16890	16890	0
403	20241025	125400	59152250	16890	16890	16890	16890	0
404	20241025	125300	59152250	16890	16890	16890	16890	0
405	20241025	125200	59152250	16890	16890	16890	16890	0
406	20241025	125100	59152250	16890	16890	16890	16890	0
407	20241025	125000	59152250	16890	16890	16890	16890	0
408	20241025	124900	59152250	16890	16890	16890	16890	0
409	20241025	124800	59152250	16890	16890	16890	16890	0
410	20241025	124700	59152250	16890	16890	16890	16890	0
411	20241025	124600	59152250	16890	16890	16890	16890	0
412	20241025	124500	59152250	16890	16890	16890	16890	0
413	20241025	124400	59152250	16890	16890	16890	16890	0
414	20241025	124300	59152250	16890	16890	16890	16890	0
415	20241025	124200	59152250	16890	16890	16890	16890	0
416	20241025	124100	59152250	16890	16890	16890	16890	0
417	20241025	124000	59152250	16890	16890	16890	16890	0
418	20241025	123900	59152250	16890	16890	16890	16890	543
419	20241025	123800	49980980	16890	16890	16890	16890	0
420	20241025	123700	49980980	16890	16890	16890	16890	48
421	20241025	123600	49170260	16890	16890	16890	16890	0
422	20241025	123500	49170260	16890	16890	16890	16890	0
423	20241025	123400	49170260	16890	16890	16890	16890	0
424	20241025	123300	49170260	16890	16890	16890	16890	0
425	20241025	123200	49170260	16890	16890	16890	16890	0
426	20241025	123100	49170260	16890	16890	16890	16890	0
427	20241025	123000	49170260	16890	16890	16890	16890	0
428	20241025	122900	49170260	16890	16890	16890	16890	0
429	20241025	122800	49170260	16890	16890	16890	16890	0
430	20241025	122700	49170260	16890	16890	16890	16890	0
431	20241025	122600	49170260	16890	16890	16890	16890	0
432	20241025	122500	49170260	16890	16890	16890	16890	0
433	20241025	122400	49170260	16890	16890	16890	16890	0
434	20241025	122300	49170260	16890	16890	16890	16890	2
435	20241025	122200	49136480	16890	16890	16890	16890	1
436	20241025	122100	49119590	16900	16900	16900	16900	0
437	20241025	122000	49119590	16900	16900	16900	16900	0
438	20241025	121900	49119590	16900	16900	16900	16900	0
439	20241025	121800	49119590	16900	16900	16900	16900	0
440	20241025	121700	49119590	16900	16900	16900	16900	0
441	20241025	121600	49119590	16900	16900	16900	16900	1
442	20241025	121500	49102690	16830	16830	16830	16830	0
443	20241025	121400	49102690	16830	16830	16830	16830	0
444	20241025	121300	49102690	16830	16830	16830	16830	15
445	20241025	121200	48850240	16830	16830	16830	16830	0
446	20241025	121100	48850240	16830	16830	16830	16830	0
447	20241025	121000	48850240	16830	16830	16830	16830	0
448	20241025	120900	48850240	16830	16830	16830	16830	0
449	20241025	120800	48850240	16830	16830	16830	16830	0
450	20241025	120700	48850240	16830	16830	16830	16830	0
451	20241025	120600	48850240	16830	16830	16830	16830	0
452	20241025	120500	48850240	16830	16830	16830	16830	0
453	20241025	120400	48850240	16830	16830	16830	16830	0
454	20241025	120300	48850240	16830	16830	16830	16830	0
455	20241025	120200	48850240	16830	16830	16830	16830	0
456	20241025	120100	48850240	16830	16830	16830	16830	0
457	20241025	120000	48850240	16830	16830	16830	16830	0
458	20241025	115900	48850240	16830	16830	16830	16830	0
459	20241025	115800	48850240	16830	16830	16830	16830	0
460	20241025	115700	48850240	16830	16830	16830	16830	3
461	20241025	115600	48799750	16830	16830	16830	16830	0
462	20241025	115500	48799750	16830	16830	16830	16830	1
463	20241025	115400	48782920	16810	16810	16810	16810	0
464	20241025	115300	48782920	16810	16810	16810	16810	0
465	20241025	115200	48782920	16810	16810	16810	16810	0
466	20241025	115100	48782920	16810	16810	16810	16810	0
467	20241025	115000	48782920	16810	16810	16810	16810	0
468	20241025	114900	48782920	16810	16810	16810	16810	0
469	20241025	114800	48782920	16810	16810	16810	16810	0
470	20241025	114700	48782920	16810	16810	16810	16810	0
471	20241025	114600	48782920	16810	16810	16810	16810	0
472	20241025	114500	48782920	16810	16810	16810	16810	0
473	20241025	114400	48782920	16810	16810	16810	16810	0
474	20241025	114300	48782920	16810	16810	16810	16810	0
475	20241025	114200	48782920	16810	16810	16810	16810	0
476	20241025	114100	48782920	16810	16810	16810	16810	0
477	20241025	114000	48782920	16810	16810	16810	16810	0
478	20241025	113900	48782920	16810	16830	16830	16810	70
479	20241025	113800	47605650	16900	16900	16900	16900	1
480	20241025	113700	47588750	16880	16880	16880	16880	0
481	20241025	113600	47588750	16880	16880	16880	16880	1
482	20241025	113500	47571870	16820	16820	16820	16820	0
483	20241025	113400	47571870	16820	16820	16820	16820	0
484	20241025	113300	47571870	16820	16820	16820	16820	0
485	20241025	113200	47571870	16820	16820	16820	16820	0
486	20241025	113100	47571870	16820	16820	16820	16820	0
487	20241025	113000	47571870	16820	16820	16820	16820	0
488	20241025	112900	47571870	16820	16820	16820	16820	0
489	20241025	112800	47571870	16820	16820	16820	16820	0
490	20241025	112700	47571870	16820	16820	16820	16820	0
491	20241025	112600	47571870	16820	16820	16820	16820	0
492	20241025	112500	47571870	16820	16820	16820	16820	0
493	20241025	112400	47571870	16820	16820	16820	16820	15
494	20241025	112300	47319570	16900	16900	16900	16900	0
495	20241025	112200	47319570	16900	16900	16900	16900	0
496	20241025	112100	47319570	16900	16900	16900	16900	0
497	20241025	112000	47319570	16900	16900	16900	16900	0
498	20241025	111900	47319570	16900	16900	16900	16900	0
499	20241025	111800	47319570	16900	16900	16900	16900	0
500	20241025	111700	47319570	16900	16900	16900	16900	0
501	20241025	111600	47319570	16900	16900	16900	16900	1
502	20241025	111500	47302670	16820	16820	16820	16820	0
503	20241025	111400	47302670	16820	16820	16820	16820	0
504	20241025	111300	47302670	16820	16820	16820	16820	0
505	20241025	111200	47302670	16820	16820	16820	16820	0
506	20241025	111100	47302670	16820	16820	16820	16820	0
507	20241025	111000	47302670	16820	16820	16820	16820	7
508	20241025	110900	47184930	16820	16820	16820	16820	0
509	20241025	110800	47184930	16820	16820	16820	16820	0
510	20241025	110700	47184930	16820	16820	16820	16820	0
511	20241025	110600	47184930	16820	16820	16820	16820	0
512	20241025	110500	47184930	16820	16820	16820	16820	0
513	20241025	110400	47184930	16820	16820	16820	16820	0
514	20241025	110300	47184930	16820	16820	16820	16820	0
515	20241025	110200	47184930	16820	16820	16820	16820	6
516	20241025	110100	47084010	16810	16810	16810	16810	0
517	20241025	110000	47084010	16810	16810	16810	16810	0
518	20241025	105900	47084010	16810	16810	16810	16810	0
519	20241025	105800	47084010	16810	16810	16810	16810	0
520	20241025	105700	47084010	16810	16810	16810	16810	0
521	20241025	105600	47084010	16810	16810	16810	16810	0
522	20241025	105500	47084010	16810	16810	16810	16810	0
523	20241025	105400	47084010	16810	16810	16810	16810	0
524	20241025	105300	47084010	16810	16820	16820	16810	30
525	20241025	105200	46579510	16810	16810	16810	16810	0
526	20241025	105100	46579510	16810	16810	16810	16810	0
527	20241025	105000	46579510	16810	16810	16810	16810	0
528	20241025	104900	46579510	16810	16810	16810	16810	3
529	20241025	104800	46529080	16810	16810	16810	16810	0
530	20241025	104700	46529080	16810	16810	16810	16810	0
531	20241025	104600	46529080	16810	16810	16810	16810	40
532	20241025	104500	45856680	16810	16820	16820	16810	40
533	20241025	104400	45183980	16820	16820	16820	16820	0
534	20241025	104300	45183980	16820	16820	16820	16820	0
535	20241025	104200	45183980	16820	16820	16820	16820	12
536	20241025	104100	44982140	16800	16800	16800	16800	43
537	20241025	104000	44259740	16800	16820	16820	16800	464
538	20241025	103900	36463540	16830	16830	16830	16830	0
539	20241025	103800	36463540	16830	16830	16830	16830	0
540	20241025	103700	36463540	16830	16830	16830	16830	0
541	20241025	103600	36463540	16830	16830	16830	16830	0
542	20241025	103500	36463540	16830	16830	16830	16830	0
543	20241025	103400	36463540	16830	16830	16830	16830	38
544	20241025	103300	35824000	16850	16850	16850	16850	6
545	20241025	103200	35722900	16850	16860	16860	16850	31
546	20241025	103100	35200260	16900	16900	16900	16900	0
547	20241025	103000	35200260	16900	16900	16900	16900	0
548	20241025	102900	35200260	16900	16900	16900	16900	0
549	20241025	102800	35200260	16900	16910	16910	16900	179
550	20241025	102700	32174990	16910	16910	16910	16910	0
551	20241025	102600	32174990	16910	16910	16910	16910	0
552	20241025	102500	32174990	16910	16910	16910	16910	0
553	20241025	102400	32174990	16910	16910	16910	16910	0
554	20241025	102300	32174990	16910	16910	16910	16910	4
555	20241025	102200	32107350	16910	16910	16910	16910	6
556	20241025	102100	32005890	16900	16900	16900	16900	0
557	20241025	102000	32005890	16900	16910	16910	16900	53
558	20241025	101900	31110160	16950	16950	16950	16950	0
559	20241025	101800	31110160	16950	16950	16950	16950	0
560	20241025	101700	31110160	16950	16950	16950	16950	0
561	20241025	101600	31110160	16950	16950	16950	16950	1
562	20241025	101500	31093210	16950	16950	16950	16950	0
563	20241025	101400	31093210	16950	16960	16960	16950	3
564	20241025	101300	31042340	16990	16980	16990	16980	2
565	20241025	101200	31008370	16980	16980	16980	16980	0
566	20241025	101100	31008370	16980	16980	16980	16980	0
567	20241025	101000	31008370	16980	16980	16980	16980	5
568	20241025	100900	30923470	16960	16960	16960	16960	1
569	20241025	100800	30906510	16960	16960	16960	16960	135
570	20241025	100700	28616910	16970	16970	16970	16970	0
571	20241025	100600	28616910	16970	16970	16970	16970	0
572	20241025	100500	28616910	16970	16970	16970	16970	0
573	20241025	100400	28616910	16970	16970	16970	16970	0
574	20241025	100300	28616910	16970	16970	16970	16970	0
575	20241025	100200	28616910	16970	16970	16970	16970	1
576	20241025	100100	28599940	16960	16960	16960	16960	0
577	20241025	100000	28599940	16960	16960	16960	16960	0
578	20241025	095900	28599940	16960	16960	16960	16960	0
579	20241025	095800	28599940	16960	16960	16960	16960	0
580	20241025	095700	28599940	16960	16960	16960	16960	0
581	20241025	095600	28599940	16960	16990	16990	16960	79
582	20241025	095500	27258930	16960	16960	16960	16960	3
583	20241025	095400	27208050	16960	16960	16960	16960	18
584	20241025	095300	26902770	16960	16980	16980	16960	90
585	20241025	095200	25376010	16990	16990	16990	16990	1
586	20241025	095100	25359020	16980	16980	16980	16980	0
587	20241025	095000	25359020	16980	17010	17010	16980	506
588	20241025	094900	16762940	17010	17010	17010	17010	10
589	20241025	094800	16592840	17010	17040	17040	17010	103
590	20241025	094700	14840540	17060	17080	17080	17060	244
591	20241025	094600	10677030	17080	17100	17100	17080	19
592	20241025	094500	10352250	17100	17100	17100	17100	2
593	20241025	094400	10318050	17110	17110	17110	17110	27
594	20241025	094300	9856080	17160	17160	17160	17160	0
595	20241025	094200	9856080	17160	17160	17160	17160	0
596	20241025	094100	9856080	17160	17160	17160	17160	1
597	20241025	094000	9838920	17150	17150	17150	17150	0
598	20241025	093900	9838920	17150	17150	17150	17150	0
599	20241025	093800	9838920	17150	17150	17150	17150	0
600	20241025	093700	9838920	17150	17150	17150	17150	36
601	20241025	093600	9221520	17150	17150	17150	17150	0
602	20241025	093500	9221520	17150	17150	17150	17150	76
603	20241025	093400	7918120	17150	17150	17150	17150	0
604	20241025	093300	7918120	17150	17150	17150	17150	3
605	20241025	093200	7866670	17150	17150	17150	17150	1
606	20241025	093100	7849520	17100	17100	17100	17100	0
607	20241025	093000	7849520	17100	17100	17100	17100	150
608	20241025	092900	5284520	17080	17080	17080	17080	6
609	20241025	092800	5182040	17080	17080	17080	17080	13
610	20241025	092700	4960000	17080	17080	17080	17080	1
611	20241025	092600	4942920	17070	17070	17070	17070	0
612	20241025	092500	4942920	17070	17070	17070	17070	13
613	20241025	092400	4721010	17080	17080	17080	17080	0
614	20241025	092300	4721010	17080	17080	17080	17080	0
615	20241025	092200	4721010	17080	17090	17090	17080	5
616	20241025	092100	4635580	17090	17090	17090	17090	11
617	20241025	092000	4447590	17100	17100	17100	17100	5
618	20241025	091900	4362090	17070	17070	17070	17070	0
619	20241025	091800	4362090	17070	17080	17080	17070	114
620	20241025	091700	2415590	17160	17160	17160	17160	0
621	20241025	091600	2415590	17160	17160	17160	17160	0
622	20241025	091500	2415590	17160	17160	17160	17160	0
623	20241025	091400	2415590	17160	17160	17160	17160	0
624	20241025	091300	2415590	17160	17160	17160	17160	0
625	20241025	091200	2415590	17160	17160	17160	17160	1
626	20241025	091100	2398430	17170	17170	17170	17170	0
627	20241025	091000	2398430	17170	17170	17170	17170	0
628	20241025	090900	2398430	17170	17170	17170	17170	10
629	20241025	090800	2226730	17180	17180	17180	17180	0
630	20241025	090700	2226730	17180	17180	17180	17180	0
631	20241025	090600	2226730	17180	17180	17180	17180	1
632	20241025	090500	2209550	17030	17030	17030	17030	0
633	20241025	090400	2209550	17030	17030	17030	17030	13
634	20241025	090300	1988160	17090	17090	17090	17090	0
635	20241025	090200	1988160	17090	17090	17090	17090	3
636	20241025	090100	1936890	17000	17000	17000	17000	0
637	20241025	090000	1936890	17000	16990	17000	16990	114