KissMeData/003540/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184000	1122021720	16710	16710	16710	16710	1676
3	20241017	183900	1122021720	16710	16710	16710	16710	0
4	20241017	183800	1122021720	16710	16710	16710	16710	0
5	20241017	183700	1122021720	16710	16710	16710	16710	0
6	20241017	183600	1122021720	16710	16710	16710	16710	0
7	20241017	183500	1122021720	16710	16710	16710	16710	0
8	20241017	183400	1122021720	16710	16710	16710	16710	0
9	20241017	183300	1122021720	16710	16710	16710	16710	0
10	20241017	183200	1122021720	16710	16710	16710	16710	0
11	20241017	183100	1122021720	16710	16710	16710	16710	0
12	20241017	183000	1122021720	16710	16710	16710	16710	0
13	20241017	182900	1122021720	16710	16710	16710	16710	0
14	20241017	182800	1122021720	16710	16710	16710	16710	0
15	20241017	182700	1122021720	16710	16710	16710	16710	0
16	20241017	182600	1122021720	16710	16710	16710	16710	0
17	20241017	182500	1122021720	16710	16710	16710	16710	0
18	20241017	182400	1122021720	16710	16710	16710	16710	0
19	20241017	182300	1122021720	16710	16710	16710	16710	0
20	20241017	182200	1122021720	16710	16710	16710	16710	0
21	20241017	182100	1122021720	16710	16710	16710	16710	0
22	20241017	182000	1122021720	16710	16710	16710	16710	0
23	20241017	181900	1122021720	16710	16710	16710	16710	0
24	20241017	181800	1122021720	16710	16710	16710	16710	0
25	20241017	181700	1122021720	16710	16710	16710	16710	0
26	20241017	181600	1122021720	16710	16710	16710	16710	0
27	20241017	181500	1122021720	16710	16710	16710	16710	0
28	20241017	181400	1122021720	16710	16710	16710	16710	0
29	20241017	181300	1122021720	16710	16710	16710	16710	0
30	20241017	181200	1122021720	16710	16710	16710	16710	0
31	20241017	181100	1122021720	16710	16710	16710	16710	0
32	20241017	181000	1122021720	16710	16710	16710	16710	1676
33	20241017	180900	1122021720	16710	16710	16710	16710	0
34	20241017	180800	1122021720	16710	16710	16710	16710	0
35	20241017	180700	1122021720	16710	16710	16710	16710	0
36	20241017	180600	1122021720	16710	16710	16710	16710	0
37	20241017	180500	1122021720	16710	16710	16710	16710	0
38	20241017	180400	1122021720	16710	16710	16710	16710	0
39	20241017	180300	1122021720	16710	16710	16710	16710	0
40	20241017	180200	1122021720	16710	16710	16710	16710	0
41	20241017	180100	1122021720	16710	16710	16710	16710	0
42	20241017	180000	1122021720	16710	16710	16710	16710	0
43	20241017	175900	1122021720	16710	16710	16710	16710	0
44	20241017	175800	1122021720	16710	16710	16710	16710	0
45	20241017	175700	1122021720	16710	16710	16710	16710	0
46	20241017	175600	1122021720	16710	16710	16710	16710	0
47	20241017	175500	1122021720	16710	16710	16710	16710	0
48	20241017	175400	1122021720	16710	16710	16710	16710	0
49	20241017	175300	1122021720	16710	16710	16710	16710	0
50	20241017	175200	1122021720	16710	16710	16710	16710	0
51	20241017	175100	1122021720	16710	16710	16710	16710	0
52	20241017	175000	1122021720	16710	16710	16710	16710	0
53	20241017	174900	1122021720	16710	16710	16710	16710	0
54	20241017	174800	1122021720	16710	16710	16710	16710	0
55	20241017	174700	1122021720	16710	16710	16710	16710	0
56	20241017	174600	1122021720	16710	16710	16710	16710	0
57	20241017	174500	1122021720	16710	16710	16710	16710	0
58	20241017	174400	1122021720	16710	16710	16710	16710	0
59	20241017	174300	1122021720	16710	16710	16710	16710	0
60	20241017	174200	1122021720	16710	16710	16710	16710	0
61	20241017	174100	1122021720	16710	16710	16710	16710	0
62	20241017	174000	1122021720	16710	16710	16710	16710	1676
63	20241017	173900	1122021720	16710	16710	16710	16710	0
64	20241017	173800	1122021720	16710	16710	16710	16710	0
65	20241017	173700	1122021720	16710	16710	16710	16710	0
66	20241017	173600	1122021720	16710	16710	16710	16710	0
67	20241017	173500	1122021720	16710	16710	16710	16710	0
68	20241017	173400	1122021720	16710	16710	16710	16710	0
69	20241017	173300	1122021720	16710	16710	16710	16710	0
70	20241017	173200	1122021720	16710	16710	16710	16710	0
71	20241017	173100	1122021720	16710	16710	16710	16710	0
72	20241017	173000	1122021720	16710	16710	16710	16710	0
73	20241017	172900	1122021720	16710	16710	16710	16710	0
74	20241017	172800	1122021720	16710	16710	16710	16710	0
75	20241017	172700	1122021720	16710	16710	16710	16710	0
76	20241017	172600	1122021720	16710	16710	16710	16710	0
77	20241017	172500	1122021720	16710	16710	16710	16710	0
78	20241017	172400	1122021720	16710	16710	16710	16710	0
79	20241017	172300	1122021720	16710	16710	16710	16710	0
80	20241017	172200	1122021720	16710	16710	16710	16710	0
81	20241017	172100	1122021720	16710	16710	16710	16710	0
82	20241017	172000	1122021720	16710	16710	16710	16710	0
83	20241017	171900	1122021720	16710	16710	16710	16710	0
84	20241017	171800	1122021720	16710	16710	16710	16710	0
85	20241017	171700	1122021720	16710	16710	16710	16710	0
86	20241017	171600	1122021720	16710	16710	16710	16710	0
87	20241017	171500	1122021720	16710	16710	16710	16710	0
88	20241017	171400	1122021720	16710	16710	16710	16710	0
89	20241017	171300	1122021720	16710	16710	16710	16710	0
90	20241017	171200	1122021720	16710	16710	16710	16710	0
91	20241017	171100	1122021720	16710	16710	16710	16710	0
92	20241017	171000	1122021720	16710	16710	16710	16710	1676
93	20241017	170900	1122021720	16710	16710	16710	16710	0
94	20241017	170800	1122021720	16710	16710	16710	16710	0
95	20241017	170700	1122021720	16710	16710	16710	16710	0
96	20241017	170600	1122021720	16710	16710	16710	16710	0
97	20241017	170500	1122021720	16710	16710	16710	16710	0
98	20241017	170400	1122021720	16710	16710	16710	16710	0
99	20241017	170300	1122021720	16710	16710	16710	16710	0
100	20241017	170200	1122021720	16710	16710	16710	16710	0
101	20241017	170100	1122021720	16710	16710	16710	16710	0
102	20241017	170000	1122021720	16710	16710	16710	16710	0
103	20241017	165900	1122021720	16710	16710	16710	16710	0
104	20241017	165800	1122021720	16710	16710	16710	16710	0
105	20241017	165700	1122021720	16710	16710	16710	16710	0
106	20241017	165600	1122021720	16710	16710	16710	16710	0
107	20241017	165500	1122021720	16710	16710	16710	16710	0
108	20241017	165400	1122021720	16710	16710	16710	16710	0
109	20241017	165300	1122021720	16710	16710	16710	16710	0
110	20241017	165200	1122021720	16710	16710	16710	16710	0
111	20241017	165100	1122021720	16710	16710	16710	16710	0
112	20241017	165000	1122021720	16710	16710	16710	16710	0
113	20241017	164900	1122021720	16710	16710	16710	16710	0
114	20241017	164800	1122021720	16710	16710	16710	16710	0
115	20241017	164700	1122021720	16710	16710	16710	16710	0
116	20241017	164600	1122021720	16710	16710	16710	16710	0
117	20241017	164500	1122021720	16710	16710	16710	16710	0
118	20241017	164400	1122021720	16710	16710	16710	16710	0
119	20241017	164300	1122021720	16710	16710	16710	16710	0
120	20241017	164200	1122021720	16710	16710	16710	16710	0
121	20241017	164100	1122021720	16710	16710	16710	16710	0
122	20241017	164000	1122021720	16710	16710	16710	16710	1676
123	20241017	163900	1122021720	16710	16710	16710	16710	0
124	20241017	163800	1122021720	16710	16710	16710	16710	0
125	20241017	163700	1122021720	16710	16710	16710	16710	0
126	20241017	163600	1122021720	16710	16710	16710	16710	0
127	20241017	163500	1122021720	16710	16710	16710	16710	0
128	20241017	163400	1122021720	16710	16710	16710	16710	0
129	20241017	163300	1122021720	16710	16710	16710	16710	0
130	20241017	163200	1122021720	16710	16710	16710	16710	0
131	20241017	163100	1122021720	16710	16710	16710	16710	0
132	20241017	163000	1122021720	16710	16710	16710	16710	0
133	20241017	162900	1122021720	16710	16710	16710	16710	0
134	20241017	162800	1122021720	16710	16710	16710	16710	0
135	20241017	162700	1122021720	16710	16710	16710	16710	0
136	20241017	162600	1122021720	16710	16710	16710	16710	0
137	20241017	162500	1122021720	16710	16710	16710	16710	0
138	20241017	162400	1122021720	16710	16710	16710	16710	0
139	20241017	162300	1122021720	16710	16710	16710	16710	0
140	20241017	162200	1122021720	16710	16710	16710	16710	0
141	20241017	162100	1122021720	16710	16710	16710	16710	0
142	20241017	162000	1122021720	16710	16710	16710	16710	0
143	20241017	161900	1122021720	16710	16710	16710	16710	0
144	20241017	161800	1122021720	16710	16710	16710	16710	0
145	20241017	161700	1122021720	16710	16710	16710	16710	0
146	20241017	161600	1122021720	16710	16710	16710	16710	0
147	20241017	161500	1122021720	16710	16710	16710	16710	0
148	20241017	161400	1122021720	16710	16710	16710	16710	0
149	20241017	161300	1122021720	16710	16710	16710	16710	0
150	20241017	161200	1122021720	16710	16710	16710	16710	0
151	20241017	161100	1122021720	16710	16710	16710	16710	0
152	20241017	161000	1122021720	16710	16710	16710	16710	1676
153	20241017	160900	1122021720	16710	16710	16710	16710	0
154	20241017	160800	1122021720	16710	16710	16710	16710	0
155	20241017	160700	1122021720	16710	16710	16710	16710	0
156	20241017	160600	1122021720	16710	16710	16710	16710	0
157	20241017	160500	1122021720	16710	16710	16710	16710	0
158	20241017	160400	1122021720	16710	16710	16710	16710	0
159	20241017	160300	1122021720	16710	16710	16710	16710	0
160	20241017	160200	1122021720	16710	16710	16710	16710	0
161	20241017	160100	1122021720	16710	16710	16710	16710	0
162	20241017	160000	1122021720	16710	16710	16710	16710	0
163	20241017	155900	1122021720	16710	16710	16710	16710	0
164	20241017	155800	1122021720	16710	16710	16710	16710	0
165	20241017	155700	1122021720	16710	16710	16710	16710	0
166	20241017	155600	1122021720	16710	16710	16710	16710	0
167	20241017	155500	1122021720	16710	16710	16710	16710	0
168	20241017	155400	1122021720	16710	16710	16710	16710	0
169	20241017	155300	1122021720	16710	16710	16710	16710	0
170	20241017	155200	1122021720	16710	16710	16710	16710	0
171	20241017	155100	1122021720	16710	16710	16710	16710	0
172	20241017	155000	1122021720	16710	16710	16710	16710	0
173	20241017	154900	1122021720	16710	16710	16710	16710	0
174	20241017	154800	1122021720	16710	16710	16710	16710	0
175	20241017	154700	1122021720	16710	16710	16710	16710	0
176	20241017	154600	1122021720	16710	16710	16710	16710	0
177	20241017	154500	1122021720	16710	16710	16710	16710	0
178	20241017	154400	1122021720	16710	16710	16710	16710	0
179	20241017	154300	1122021720	16710	16710	16710	16710	0
180	20241017	154200	1122021720	16710	16710	16710	16710	0
181	20241017	154100	1122021720	16710	16710	16710	16710	0
182	20241017	154000	1122021720	16710	16710	16710	16710	1676
183	20241017	153900	1122021720	16710	16710	16710	16710	0
184	20241017	153800	1122021720	16710	16710	16710	16710	0
185	20241017	153700	1122021720	16710	16710	16710	16710	0
186	20241017	153600	1122021720	16710	16710	16710	16710	0
187	20241017	153500	1122021720	16710	16710	16710	16710	0
188	20241017	153400	1122021720	16710	16710	16710	16710	0
189	20241017	153300	1122021720	16710	16710	16710	16710	0
190	20241017	153200	1122021720	16710	16710	16710	16710	0
191	20241017	153100	1122021720	16710	16710	16710	16710	0
192	20241017	153000	1122021720	16710	16710	16710	16710	1676
193	20241017	152900	1094015760	16720	16720	16720	16720	0
194	20241017	152800	1094015760	16720	16720	16720	16720	0
195	20241017	152700	1094015760	16720	16720	16720	16720	0
196	20241017	152600	1094015760	16720	16720	16720	16720	0
197	20241017	152500	1094015760	16720	16720	16720	16720	0
198	20241017	152400	1094015760	16720	16720	16720	16720	0
199	20241017	152300	1094015760	16720	16720	16720	16720	0
200	20241017	152200	1094015760	16720	16720	16720	16720	0
201	20241017	152100	1094015760	16720	16720	16720	16720	0
202	20241017	152000	1094015760	16720	16720	16720	16720	0
203	20241017	151900	1094015760	16720	16710	16740	16710	251
204	20241017	151800	1089821000	16710	16710	16720	16710	61
205	20241017	151700	1088801610	16710	16710	16710	16710	74
206	20241017	151600	1087565070	16720	16720	16720	16710	16
207	20241017	151500	1087297680	16720	16710	16720	16710	62
208	20241017	151400	1086261120	16710	16710	16720	16700	151
209	20241017	151300	1083738350	16710	16720	16720	16710	84
210	20241017	151200	1082334680	16720	16720	16720	16720	18
211	20241017	151100	1082033720	16710	16720	16720	16710	68
212	20241017	151000	1080897240	16720	16720	16720	16720	48
213	20241017	150900	1080094680	16740	16780	16780	16740	13
214	20241017	150800	1079876910	16780	16780	16780	16770	1002
215	20241017	150700	1063064100	16780	16710	16800	16710	1433
216	20241017	150600	1039025030	16700	16700	16700	16700	416
217	20241017	150500	1032077830	16710	16720	16730	16710	741
218	20241017	150400	1019692980	16720	16720	16730	16720	64
219	20241017	150300	1018622700	16720	16720	16720	16720	303
220	20241017	150200	1013556540	16710	16710	16710	16710	48
221	20241017	150100	1012754460	16710	16720	16720	16710	52
222	20241017	150000	1011885520	16720	16730	16730	16720	368
223	20241017	145900	1005732400	16730	16740	16740	16730	67
224	20241017	145800	1004611480	16740	16740	16740	16740	117
225	20241017	145700	1002652900	16740	16740	16740	16740	3
226	20241017	145600	1002602680	16730	16740	16740	16730	43
227	20241017	145500	1001883130	16730	16730	16730	16730	4
228	20241017	145400	1001816210	16730	16720	16730	16720	584
229	20241017	145300	992048960	16720	16720	16720	16720	50
230	20241017	145200	991212960	16730	16730	16730	16730	79
231	20241017	145100	989891290	16730	16730	16730	16730	2
232	20241017	145000	989857830	16730	16720	16730	16720	72
233	20241017	144900	988653840	16710	16720	16720	16710	83
234	20241017	144800	987266360	16720	16720	16720	16720	17
235	20241017	144700	986982120	16720	16720	16720	16720	22
236	20241017	144600	986614280	16720	16710	16720	16710	112
237	20241017	144500	984742680	16720	16720	16720	16720	80
238	20241017	144400	983405080	16720	16720	16720	16720	26
239	20241017	144300	982970360	16720	16720	16720	16720	23
240	20241017	144200	982585800	16720	16710	16720	16710	219
241	20241017	144100	978926290	16720	16720	16720	16710	111
242	20241017	144000	977070950	16710	16720	16720	16710	24
243	20241017	143900	976669730	16720	16720	16720	16720	9
244	20241017	143800	976519250	16720	16720	16720	16720	18
245	20241017	143700	976218290	16710	16710	16710	16710	97
246	20241017	143600	974597420	16710	16730	16730	16710	942
247	20241017	143500	958854830	16730	16730	16730	16720	109
248	20241017	143400	957031300	16730	16730	16730	16720	96
249	20241017	143300	955425700	16730	16730	16730	16730	30
250	20241017	143200	954923800	16720	16730	16730	16720	123
251	20241017	143100	952866510	16730	16730	16730	16730	17
252	20241017	143000	952582100	16720	16730	16730	16720	228
253	20241017	142900	948769840	16730	16730	16730	16730	27
254	20241017	142800	948318130	16730	16730	16730	16730	12
255	20241017	142700	948117370	16730	16730	16730	16730	17
256	20241017	142600	947832960	16730	16730	16730	16730	40
257	20241017	142500	947163760	16720	16730	16730	16720	21
258	20241017	142400	946812440	16720	16720	16720	16720	238
259	20241017	142300	942833080	16730	16730	16740	16730	165
260	20241017	142200	940072620	16740	16730	16740	16730	484
261	20241017	142100	931974740	16720	16730	16730	16720	49
262	20241017	142000	931155450	16730	16730	16730	16720	31
263	20241017	141900	930636870	16730	16730	16730	16730	27
264	20241017	141800	930185160	16730	16720	16730	16720	103
265	20241017	141700	928462240	16730	16730	16730	16730	33
266	20241017	141600	927910150	16730	16730	16730	16730	25
267	20241017	141500	927491900	16730	16730	16730	16730	119
268	20241017	141400	925501030	16730	16730	16730	16730	64
269	20241017	141300	924430310	16730	16730	16730	16730	0
270	20241017	141200	924430310	16730	16720	16730	16720	67
271	20241017	141100	923309920	16730	16730	16730	16730	17
272	20241017	141000	923025510	16720	16730	16730	16720	116
273	20241017	140900	921085100	16730	16730	16730	16730	15
274	20241017	140800	920834150	16730	16730	16730	16730	0
275	20241017	140700	920834150	16730	16730	16730	16730	17
276	20241017	140600	920549740	16730	16730	16730	16730	14
277	20241017	140500	920315520	16730	16730	16730	16730	1017
278	20241017	140400	903301110	16730	16720	16730	16720	40
279	20241017	140300	902632180	16730	16760	16760	16730	2489
280	20241017	140200	860987300	16770	16760	16770	16760	47
281	20241017	140100	860199570	16760	16760	16760	16760	4
282	20241017	140000	860132530	16750	16740	16750	16740	659
283	20241017	135900	849100420	16740	16740	16740	16740	145
284	20241017	135800	846673120	16740	16730	16740	16730	77
285	20241017	135700	845384410	16740	16740	16740	16740	12
286	20241017	135600	845183530	16740	16740	16740	16740	101
287	20241017	135500	843492790	16730	16740	16740	16730	15
288	20241017	135400	843241790	16740	16740	16750	16730	553
289	20241017	135300	833985340	16750	16750	16750	16750	65
290	20241017	135200	832896590	16750	16750	16750	16750	38
291	20241017	135100	832260090	16740	16750	16750	16740	147
292	20241017	135000	829798110	16750	16750	16750	16750	11
293	20241017	134900	829613860	16750	16750	16750	16750	17
294	20241017	134800	829329110	16750	16750	16750	16740	286
295	20241017	134700	824539430	16750	16750	16750	16750	523
296	20241017	134600	815779180	16760	16770	16770	16760	573
297	20241017	134500	806175550	16770	16770	16770	16770	0
298	20241017	134400	806175550	16770	16770	16780	16770	264
299	20241017	134300	801747940	16770	16770	16770	16770	20
300	20241017	134200	801412540	16770	16770	16770	16770	16
301	20241017	134100	801144220	16760	16760	16760	16760	3
302	20241017	134000	801093940	16770	16770	16770	16770	15
303	20241017	133900	800842390	16760	16760	16760	16760	27
304	20241017	133800	800389870	16770	16780	16800	16770	26
305	20241017	133700	799953670	16780	16770	16780	16760	105
306	20241017	133600	798193010	16780	16780	16780	16780	16
307	20241017	133500	797924530	16780	16780	16780	16780	0
308	20241017	133400	797924530	16780	16770	16780	16770	42
309	20241017	133300	797220040	16770	16780	16780	16770	38
310	20241017	133200	796582630	16770	16770	16770	16770	0
311	20241017	133100	796582630	16770	16770	16770	16770	1
312	20241017	133000	796565860	16770	16770	16770	16770	17
313	20241017	132900	796280770	16770	16770	16770	16770	15
314	20241017	132800	796029220	16760	16760	16760	16760	27
315	20241017	132700	795576700	16770	16770	16770	16770	37
316	20241017	132600	794956210	16770	16770	16770	16770	19
317	20241017	132500	794637580	16770	16770	16770	16770	16
318	20241017	132400	794369260	16760	16760	16760	16760	16
319	20241017	132300	794101100	16760	16760	16760	16760	50
320	20241017	132200	793263100	16770	16770	16770	16770	18
321	20241017	132100	792961240	16770	16770	16770	16770	1
322	20241017	132000	792944470	16770	16760	16770	16760	41
323	20241017	131900	792257040	16750	16760	16760	16750	57
324	20241017	131800	791302120	16770	16770	16770	16770	15
325	20241017	131700	791050570	16770	16770	16800	16770	513
326	20241017	131600	782436220	16760	16760	16770	16760	26
327	20241017	131500	782000310	16760	16750	16760	16750	34
328	20241017	131400	781430530	16750	16770	16770	16750	1225
329	20241017	131300	760899610	16760	16770	16770	16760	37
330	20241017	131200	760279240	16760	16770	16770	16760	316
331	20241017	131100	754980190	16780	16780	16780	16780	19
332	20241017	131000	754661370	16780	16780	16780	16780	1
333	20241017	130900	754644590	16780	16780	16780	16780	15
334	20241017	130800	754392890	16780	16780	16780	16780	1
335	20241017	130700	754376110	16770	16780	16780	16770	418
336	20241017	130600	747365250	16780	16780	16790	16780	22
337	20241017	130500	746996080	16780	16820	16820	16780	1578
338	20241017	130400	720482680	16830	16830	16830	16830	20
339	20241017	130300	720146080	16820	16820	16820	16820	27
340	20241017	130200	719691940	16830	16830	16830	16830	20
341	20241017	130100	719355340	16830	16830	16830	16830	32
342	20241017	130000	718816780	16830	16830	16830	16820	36
343	20241017	125900	718211100	16830	16820	16830	16820	138
344	20241017	125800	715889360	16820	16820	16820	16820	15
345	20241017	125700	715637060	16810	16820	16820	16810	28
346	20241017	125600	715166370	16820	16820	16820	16820	16
347	20241017	125500	714897250	16820	16810	16820	16810	98
348	20241017	125400	713249130	16810	16810	16810	16810	7
349	20241017	125300	713131460	16810	16810	16810	16810	15
350	20241017	125200	712879310	16810	16810	16810	16810	0
351	20241017	125100	712879310	16810	16810	16810	16810	21
352	20241017	125000	712526300	16810	16810	16810	16810	11
353	20241017	124900	712341390	16810	16810	16810	16810	15
354	20241017	124800	712089240	16810	16810	16810	16810	5
355	20241017	124700	712005190	16810	16800	16810	16800	156
356	20241017	124600	709384240	16800	16790	16800	16790	124
357	20241017	124500	707301560	16790	16780	16800	16780	510
358	20241017	124400	698735600	16780	16800	16800	16780	685
359	20241017	124300	687236880	16800	16800	16800	16800	0
360	20241017	124200	687236880	16800	16800	16800	16800	25
361	20241017	124100	686816880	16800	16800	16800	16790	10
362	20241017	124000	686648890	16800	16800	16800	16800	20
363	20241017	123900	686312890	16800	16800	16800	16800	0
364	20241017	123800	686312890	16800	16800	16800	16790	148
365	20241017	123700	683827760	16800	16800	16800	16790	79
366	20241017	123600	682500580	16790	16800	16800	16790	963
367	20241017	123500	666322390	16810	16810	16810	16810	59
368	20241017	123400	665330600	16810	16810	16810	16810	89
369	20241017	123300	663834510	16800	16810	16810	16800	18
370	20241017	123200	663531950	16810	16800	16810	16800	219
371	20241017	123100	659852640	16800	16800	16800	16800	34
372	20241017	123000	659281440	16790	16800	16800	16790	115
373	20241017	122900	657349590	16800	16800	16800	16790	87
374	20241017	122800	655888260	16810	16810	16810	16810	16
375	20241017	122700	655619300	16810	16810	16810	16810	1
376	20241017	122600	655602490	16800	16800	16800	16800	21
377	20241017	122500	655249690	16800	16800	16800	16800	1
378	20241017	122400	655232890	16800	16800	16800	16800	60
379	20241017	122300	654224890	16800	16800	16800	16800	49
380	20241017	122200	653401690	16800	16790	16800	16790	17
381	20241017	122100	653116100	16790	16790	16790	16790	1
382	20241017	122000	653099310	16790	16780	16790	16780	24
383	20241017	121900	652696440	16780	16790	16790	16780	43
384	20241017	121800	651974740	16780	16780	16780	16780	6
385	20241017	121700	651874060	16780	16780	16780	16780	27
386	20241017	121600	651421000	16780	16780	16780	16780	11
387	20241017	121500	651236420	16780	16780	16780	16780	15
388	20241017	121400	650984720	16780	16780	16780	16780	3
389	20241017	121300	650934380	16780	16780	16780	16780	48
390	20241017	121200	650128940	16770	16770	16770	16770	0
391	20241017	121100	650128940	16770	16770	16770	16770	27
392	20241017	121000	649676150	16770	16780	16780	16770	50
393	20241017	120900	648837640	16770	16790	16790	16770	271
394	20241017	120800	644291380	16790	16790	16790	16790	16
395	20241017	120700	644022740	16790	16790	16790	16790	107
396	20241017	120600	642226210	16800	16800	16800	16800	17
397	20241017	120500	641940610	16790	16790	16790	16790	34
398	20241017	120400	641369750	16790	16800	16800	16790	60
399	20241017	120300	640362190	16800	16800	16800	16800	30
400	20241017	120200	639858190	16800	16800	16800	16800	16
401	20241017	120100	639589390	16790	16800	16800	16790	45
402	20241017	120000	638833690	16800	16800	16800	16800	15
403	20241017	115900	638581690	16800	16810	16810	16800	20
404	20241017	115800	638245530	16800	16800	16800	16800	20
405	20241017	115700	637909530	16800	16800	16800	16800	19
406	20241017	115600	637590330	16790	16800	16800	16790	47
407	20241017	115500	636801000	16800	16800	16800	16800	17
408	20241017	115400	636515400	16800	16800	16800	16800	40
409	20241017	115300	635843400	16800	16800	16800	16800	22
410	20241017	115200	635473800	16800	16800	16810	16800	545
411	20241017	115100	626317790	16810	16800	16810	16800	118
412	20241017	115000	624334930	16810	16840	16840	16810	1349
413	20241017	114900	601646450	16830	16830	16830	16830	0
414	20241017	114800	601646450	16830	16830	16830	16830	0
415	20241017	114700	601646450	16830	16830	16830	16830	56
416	20241017	114600	600703970	16840	16830	16840	16830	60
417	20241017	114500	599694020	16830	16830	16830	16830	166
418	20241017	114400	596900240	16830	16830	16830	16830	15
419	20241017	114300	596647790	16820	16820	16820	16820	5
420	20241017	114200	596563690	16830	16830	16830	16830	15
421	20241017	114100	596311240	16820	16850	16850	16820	1345
422	20241017	114000	573666770	16840	16840	16840	16840	100
423	20241017	113900	571982770	16840	16840	16850	16840	134
424	20241017	113800	569724950	16840	16840	16840	16840	21
425	20241017	113700	569371310	16850	16840	16850	16840	19
426	20241017	113600	569051200	16860	16840	16860	16840	56
427	20241017	113500	568107740	16840	16860	16860	16830	211
428	20241017	113400	564550480	16830	16850	16850	16830	22
429	20241017	113300	564179960	16850	16850	16860	16840	942
430	20241017	113200	548307150	16850	16850	16850	16850	8
431	20241017	113100	548172350	16860	16850	16860	16850	532
432	20241017	113000	539207980	16850	16860	16860	16850	24
433	20241017	112900	538803350	16860	16860	16860	16860	3
434	20241017	112800	538752770	16860	16860	16860	16860	15
435	20241017	112700	538499870	16860	16860	16860	16860	214
436	20241017	112600	534891830	16870	16850	16870	16850	111
437	20241017	112500	533020470	16850	16860	16860	16850	76
438	20241017	112400	531739840	16850	16880	16880	16840	2966
439	20241017	112300	481729670	16880	16880	16880	16880	46
440	20241017	112200	480953190	16880	16880	16880	16870	45
441	20241017	112100	480193870	16880	16880	16880	16880	32
442	20241017	112000	479653710	16870	16880	16880	16870	122
443	20241017	111900	477594420	16880	16880	16880	16880	51
444	20241017	111800	476733540	16880	16880	16880	16880	3
445	20241017	111700	476682900	16880	16880	16880	16870	46
446	20241017	111600	475906690	16880	16880	16880	16880	11
447	20241017	111500	475721010	16880	16880	16880	16880	21
448	20241017	111400	475366530	16880	16880	16880	16880	40
449	20241017	111300	474691330	16880	16880	16880	16880	161
450	20241017	111200	471973650	16880	16900	16900	16880	180
451	20241017	111100	468934900	16890	16890	16890	16890	13
452	20241017	111000	468715330	16890	16910	16910	16890	345
453	20241017	110900	462884700	16910	16910	16910	16910	3
454	20241017	110800	462833970	16900	16900	16910	16900	37
455	20241017	110700	462208350	16890	16890	16890	16890	19
456	20241017	110600	461887440	16880	16880	16880	16880	1
457	20241017	110500	461870560	16880	16880	16880	16880	100
458	20241017	110400	460182560	16880	16880	16880	16880	317
459	20241017	110300	454831600	16880	16880	16880	16880	48
460	20241017	110200	454021360	16880	16870	16880	16870	140
461	20241017	110100	451659160	16870	16880	16880	16870	43
462	20241017	110000	450933590	16880	16880	16880	16880	26
463	20241017	105900	450494710	16870	16880	16880	16870	230
464	20241017	105800	446614440	16880	16880	16880	16880	18
465	20241017	105700	446310600	16870	16880	16880	16870	30
466	20241017	105600	445804320	16890	16890	16890	16890	20
467	20241017	105500	445466520	16880	16880	16880	16880	6
468	20241017	105400	445365240	16880	16880	16880	16880	0
469	20241017	105300	445365240	16880	16890	16890	16870	82
470	20241017	105200	443981240	16900	16900	16900	16900	35
471	20241017	105100	443389740	16900	16900	16900	16900	3
472	20241017	105000	443339040	16890	16890	16890	16890	55
473	20241017	104900	442410090	16880	16880	16880	16880	0
474	20241017	104800	442410090	16880	16880	16880	16880	17
475	20241017	104700	442123130	16870	16870	16870	16870	54
476	20241017	104600	441212150	16880	16890	16890	16860	767
477	20241017	104500	428269410	16890	16920	16920	16890	1966
478	20241017	104400	395043950	16910	16930	16930	16910	326
479	20241017	104300	389530030	16940	16940	16940	16940	16
480	20241017	104200	389258990	16940	16940	16940	16940	0
481	20241017	104100	389258990	16940	16940	16940	16940	65
482	20241017	104000	388157890	16940	16940	16940	16940	7
483	20241017	103900	388039310	16940	16930	16940	16930	47
484	20241017	103800	387243450	16940	16940	16940	16940	0
485	20241017	103700	387243450	16940	16930	16940	16930	24
486	20241017	103600	386836970	16940	16940	16940	16940	0
487	20241017	103500	386836970	16940	16940	16940	16940	15
488	20241017	103400	386582870	16930	16930	16930	16930	0
489	20241017	103300	386582870	16930	16930	16930	16930	0
490	20241017	103200	386582870	16930	16920	16930	16920	24
491	20241017	103100	386176630	16940	16920	16940	16920	28
492	20241017	103000	385702850	16930	16930	16930	16930	21
493	20241017	102900	385347320	16930	16930	16930	16930	0
494	20241017	102800	385347320	16930	16930	16930	16930	15
495	20241017	102700	385093370	16930	16930	16930	16930	373
496	20241017	102600	378778480	16940	16930	16940	16930	39
497	20241017	102500	378118050	16930	16940	16940	16930	42
498	20241017	102400	377406840	16940	16930	16940	16930	163
499	20241017	102300	374646680	16930	16930	16930	16930	45
500	20241017	102200	373884830	16930	16930	16930	16930	104
501	20241017	102100	372124110	16930	16930	16940	16930	307
502	20241017	102000	366926440	16940	16940	16940	16940	0
503	20241017	101900	366926440	16940	16940	16940	16940	18
504	20241017	101800	366621520	16940	16940	16940	16940	0
505	20241017	101700	366621520	16940	16940	16940	16940	211
506	20241017	101600	363047180	16930	16950	16950	16930	23
507	20241017	101500	362657430	16940	16950	16950	16940	33
508	20241017	101400	362098350	16950	16950	16950	16950	15
509	20241017	101300	361844100	16940	16930	16940	16930	41
510	20241017	101200	361149650	16930	16920	16930	16920	27
511	20241017	101100	360692710	16930	16940	16940	16930	88
512	20241017	101000	359202860	16940	16950	16950	16940	135
513	20241017	100900	356915590	16950	16950	16950	16950	305
514	20241017	100800	351745840	16930	16960	16960	16930	208
515	20241017	100700	348220890	16970	16950	16970	16950	49
516	20241017	100600	347389620	16960	16970	16970	16960	80
517	20241017	100500	346032810	16970	16970	16970	16970	15
518	20241017	100400	345778260	16970	16970	16970	16970	3
519	20241017	100300	345727350	16970	16960	16980	16960	12
520	20241017	100200	345523710	16950	16950	16950	16950	41
521	20241017	100100	344828760	16950	16930	16950	16930	92
522	20241017	100000	343270370	16930	16930	16930	16920	32
523	20241017	095900	342728880	16930	16930	16930	16930	17
524	20241017	095800	342441070	16930	16930	16930	16930	2
525	20241017	095700	342407210	16930	16930	16930	16930	17
526	20241017	095600	342119400	16930	16930	16930	16930	9
527	20241017	095500	341967030	16930	16920	16930	16920	65
528	20241017	095400	340866890	16920	16920	16920	16920	219
529	20241017	095300	337161410	16910	16910	16910	16910	16
530	20241017	095200	336890850	16900	16900	16900	16890	134
531	20241017	095100	334627210	16890	16920	16920	16890	545
532	20241017	095000	325416320	16920	16920	16920	16920	16
533	20241017	094900	325145600	16910	16920	16920	16910	101
534	20241017	094800	323437680	16920	16930	16930	16920	204
535	20241017	094700	319985990	16930	16930	16930	16930	16
536	20241017	094600	319715110	16930	16930	16930	16930	13
537	20241017	094500	319495020	16930	16950	16950	16930	892
538	20241017	094400	304388180	16950	16950	16950	16950	0
539	20241017	094300	304388180	16950	16950	16950	16940	18
540	20241017	094200	304083090	16950	16950	16950	16950	0
541	20241017	094100	304083090	16950	16950	16950	16950	15
542	20241017	094000	303828840	16950	16950	16950	16950	11
543	20241017	093900	303642390	16950	16950	16950	16950	120
544	20241017	093800	301608390	16950	16950	16950	16950	19
545	20241017	093700	301286340	16950	16950	16950	16950	6
546	20241017	093600	301184640	16950	16950	16950	16950	98
547	20241017	093500	299523540	16940	16970	16970	16940	1431
548	20241017	093400	275253540	16970	16970	16970	16970	196
549	20241017	093300	271927420	16970	16980	16980	16970	35
550	20241017	093200	271333430	16980	16980	16980	16970	41
551	20241017	093100	270637290	16970	16970	16970	16970	651
552	20241017	093000	259589820	16970	16940	16970	16940	4410
553	20241017	092900	184884130	16940	16940	16940	16940	0
554	20241017	092800	184884130	16940	16940	16940	16940	37
555	20241017	092700	184257350	16940	16940	16940	16930	78
556	20241017	092600	182936120	16940	16930	16940	16930	36
557	20241017	092500	182326590	16930	16940	16940	16930	22
558	20241017	092400	181953970	16940	16950	16950	16940	947
559	20241017	092300	165911680	16940	16950	16950	16940	50
560	20241017	092200	165064200	16940	16980	16990	16940	1804
561	20241017	092100	134440980	16990	16970	17000	16970	97
562	20241017	092000	132794280	16970	16970	16970	16970	0
563	20241017	091900	132794280	16970	16960	16970	16960	277
564	20241017	091800	128096210	16960	16960	16960	16960	26
565	20241017	091700	127655250	16960	16970	16970	16960	79
566	20241017	091600	126315310	16970	16950	16970	16950	72
567	20241017	091500	125094890	16940	16940	16940	16940	51
568	20241017	091400	124230950	16950	16920	16950	16920	9
569	20241017	091300	124078460	16890	16890	16890	16890	0
570	20241017	091200	124078460	16890	16900	16940	16890	600
571	20241017	091100	113934290	16890	16900	16900	16890	798
572	20241017	091000	100449300	16910	16930	16930	16900	615
573	20241017	090900	90050640	16920	16960	16970	16920	1836
574	20241017	090800	58941340	16970	16970	16970	16970	2
575	20241017	090700	58907400	16970	16970	16970	16970	38
576	20241017	090600	58262540	16960	16970	16980	16960	1081
577	20241017	090500	39921680	16970	16980	16980	16970	48
578	20241017	090400	39106760	16980	16980	16990	16970	293
579	20241017	090300	34133170	16980	17000	17000	16980	66
580	20241017	090200	33011740	17000	17000	17000	17000	318
581	20241017	090100	27605740	17000	17000	17000	16950	893
582	20241017	090000	12458540	17070	17120	17120	17000	727