KissMeData/066620/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	194500	71287420	16730	16730	16730	16730	66
3	20241010	194400	71287420	16730	16730	16730	16730	0
4	20241010	194300	71287420	16730	16730	16730	16730	0
5	20241010	194200	71287420	16730	16730	16730	16730	0
6	20241010	194100	71287420	16730	16730	16730	16730	0
7	20241010	194000	71287420	16730	16730	16730	16730	0
8	20241010	193900	71287420	16730	16730	16730	16730	0
9	20241010	193800	71287420	16730	16730	16730	16730	0
10	20241010	193700	71287420	16730	16730	16730	16730	0
11	20241010	193600	71287420	16730	16730	16730	16730	0
12	20241010	193500	71287420	16730	16730	16730	16730	0
13	20241010	193400	71287420	16730	16730	16730	16730	0
14	20241010	193300	71287420	16730	16730	16730	16730	0
15	20241010	193200	71287420	16730	16730	16730	16730	0
16	20241010	193100	71287420	16730	16730	16730	16730	0
17	20241010	193000	71287420	16730	16730	16730	16730	0
18	20241010	192900	71287420	16730	16730	16730	16730	0
19	20241010	192800	71287420	16730	16730	16730	16730	0
20	20241010	192700	71287420	16730	16730	16730	16730	0
21	20241010	192600	71287420	16730	16730	16730	16730	0
22	20241010	192500	71287420	16730	16730	16730	16730	0
23	20241010	192400	71287420	16730	16730	16730	16730	0
24	20241010	192300	71287420	16730	16730	16730	16730	0
25	20241010	192200	71287420	16730	16730	16730	16730	0
26	20241010	192100	71287420	16730	16730	16730	16730	0
27	20241010	192000	71287420	16730	16730	16730	16730	0
28	20241010	191900	71287420	16730	16730	16730	16730	0
29	20241010	191800	71287420	16730	16730	16730	16730	0
30	20241010	191700	71287420	16730	16730	16730	16730	0
31	20241010	191600	71287420	16730	16730	16730	16730	0
32	20241010	191500	71287420	16730	16730	16730	16730	66
33	20241010	191400	71287420	16730	16730	16730	16730	0
34	20241010	191300	71287420	16730	16730	16730	16730	0
35	20241010	191200	71287420	16730	16730	16730	16730	0
36	20241010	191100	71287420	16730	16730	16730	16730	0
37	20241010	191000	71287420	16730	16730	16730	16730	0
38	20241010	190900	71287420	16730	16730	16730	16730	0
39	20241010	190800	71287420	16730	16730	16730	16730	0
40	20241010	190700	71287420	16730	16730	16730	16730	0
41	20241010	190600	71287420	16730	16730	16730	16730	0
42	20241010	190500	71287420	16730	16730	16730	16730	0
43	20241010	190400	71287420	16730	16730	16730	16730	0
44	20241010	190300	71287420	16730	16730	16730	16730	0
45	20241010	190200	71287420	16730	16730	16730	16730	0
46	20241010	190100	71287420	16730	16730	16730	16730	0
47	20241010	190000	71287420	16730	16730	16730	16730	0
48	20241010	185900	71287420	16730	16730	16730	16730	0
49	20241010	185800	71287420	16730	16730	16730	16730	0
50	20241010	185700	71287420	16730	16730	16730	16730	0
51	20241010	185600	71287420	16730	16730	16730	16730	0
52	20241010	185500	71287420	16730	16730	16730	16730	0
53	20241010	185400	71287420	16730	16730	16730	16730	0
54	20241010	185300	71287420	16730	16730	16730	16730	0
55	20241010	185200	71287420	16730	16730	16730	16730	0
56	20241010	185100	71287420	16730	16730	16730	16730	0
57	20241010	185000	71287420	16730	16730	16730	16730	0
58	20241010	184900	71287420	16730	16730	16730	16730	0
59	20241010	184800	71287420	16730	16730	16730	16730	0
60	20241010	184700	71287420	16730	16730	16730	16730	0
61	20241010	184600	71287420	16730	16730	16730	16730	0
62	20241010	184500	71287420	16730	16730	16730	16730	66
63	20241010	184400	71287420	16730	16730	16730	16730	0
64	20241010	184300	71287420	16730	16730	16730	16730	0
65	20241010	184200	71287420	16730	16730	16730	16730	0
66	20241010	184100	71287420	16730	16730	16730	16730	0
67	20241010	184000	71287420	16730	16730	16730	16730	0
68	20241010	183900	71287420	16730	16730	16730	16730	0
69	20241010	183800	71287420	16730	16730	16730	16730	0
70	20241010	183700	71287420	16730	16730	16730	16730	0
71	20241010	183600	71287420	16730	16730	16730	16730	0
72	20241010	183500	71287420	16730	16730	16730	16730	0
73	20241010	183400	71287420	16730	16730	16730	16730	0
74	20241010	183300	71287420	16730	16730	16730	16730	0
75	20241010	183200	71287420	16730	16730	16730	16730	0
76	20241010	183100	71287420	16730	16730	16730	16730	0
77	20241010	183000	71287420	16730	16730	16730	16730	0
78	20241010	182900	71287420	16730	16730	16730	16730	0
79	20241010	182800	71287420	16730	16730	16730	16730	0
80	20241010	182700	71287420	16730	16730	16730	16730	0
81	20241010	182600	71287420	16730	16730	16730	16730	0
82	20241010	182500	71287420	16730	16730	16730	16730	0
83	20241010	182400	71287420	16730	16730	16730	16730	0
84	20241010	182300	71287420	16730	16730	16730	16730	0
85	20241010	182200	71287420	16730	16730	16730	16730	0
86	20241010	182100	71287420	16730	16730	16730	16730	0
87	20241010	182000	71287420	16730	16730	16730	16730	0
88	20241010	181900	71287420	16730	16730	16730	16730	0
89	20241010	181800	71287420	16730	16730	16730	16730	0
90	20241010	181700	71287420	16730	16730	16730	16730	0
91	20241010	181600	71287420	16730	16730	16730	16730	0
92	20241010	181500	71287420	16730	16730	16730	16730	66
93	20241010	181400	71287420	16730	16730	16730	16730	0
94	20241010	181300	71287420	16730	16730	16730	16730	0
95	20241010	181200	71287420	16730	16730	16730	16730	0
96	20241010	181100	71287420	16730	16730	16730	16730	0
97	20241010	181000	71287420	16730	16730	16730	16730	0
98	20241010	180900	71287420	16730	16730	16730	16730	0
99	20241010	180800	71287420	16730	16730	16730	16730	0
100	20241010	180700	71287420	16730	16730	16730	16730	0
101	20241010	180600	71287420	16730	16730	16730	16730	0
102	20241010	180500	71287420	16730	16730	16730	16730	0
103	20241010	180400	71287420	16730	16730	16730	16730	0
104	20241010	180300	71287420	16730	16730	16730	16730	0
105	20241010	180200	71287420	16730	16730	16730	16730	0
106	20241010	180100	71287420	16730	16730	16730	16730	0
107	20241010	180000	71287420	16730	16730	16730	16730	0
108	20241010	175900	71287420	16730	16730	16730	16730	0
109	20241010	175800	71287420	16730	16730	16730	16730	0
110	20241010	175700	71287420	16730	16730	16730	16730	0
111	20241010	175600	71287420	16730	16730	16730	16730	0
112	20241010	175500	71287420	16730	16730	16730	16730	0
113	20241010	175400	71287420	16730	16730	16730	16730	0
114	20241010	175300	71287420	16730	16730	16730	16730	0
115	20241010	175200	71287420	16730	16730	16730	16730	0
116	20241010	175100	71287420	16730	16730	16730	16730	0
117	20241010	175000	71287420	16730	16730	16730	16730	0
118	20241010	174900	71287420	16730	16730	16730	16730	0
119	20241010	174800	71287420	16730	16730	16730	16730	0
120	20241010	174700	71287420	16730	16730	16730	16730	0
121	20241010	174600	71287420	16730	16730	16730	16730	0
122	20241010	174500	71287420	16730	16730	16730	16730	66
123	20241010	174400	71287420	16730	16730	16730	16730	0
124	20241010	174300	71287420	16730	16730	16730	16730	0
125	20241010	174200	71287420	16730	16730	16730	16730	0
126	20241010	174100	71287420	16730	16730	16730	16730	0
127	20241010	174000	71287420	16730	16730	16730	16730	0
128	20241010	173900	71287420	16730	16730	16730	16730	0
129	20241010	173800	71287420	16730	16730	16730	16730	0
130	20241010	173700	71287420	16730	16730	16730	16730	0
131	20241010	173600	71287420	16730	16730	16730	16730	0
132	20241010	173500	71287420	16730	16730	16730	16730	0
133	20241010	173400	71287420	16730	16730	16730	16730	0
134	20241010	173300	71287420	16730	16730	16730	16730	0
135	20241010	173200	71287420	16730	16730	16730	16730	0
136	20241010	173100	71287420	16730	16730	16730	16730	0
137	20241010	173000	71287420	16730	16730	16730	16730	0
138	20241010	172900	71287420	16730	16730	16730	16730	0
139	20241010	172800	71287420	16730	16730	16730	16730	0
140	20241010	172700	71287420	16730	16730	16730	16730	0
141	20241010	172600	71287420	16730	16730	16730	16730	0
142	20241010	172500	71287420	16730	16730	16730	16730	0
143	20241010	172400	71287420	16730	16730	16730	16730	0
144	20241010	172300	71287420	16730	16730	16730	16730	0
145	20241010	172200	71287420	16730	16730	16730	16730	0
146	20241010	172100	71287420	16730	16730	16730	16730	0
147	20241010	172000	71287420	16730	16730	16730	16730	0
148	20241010	171900	71287420	16730	16730	16730	16730	0
149	20241010	171800	71287420	16730	16730	16730	16730	0
150	20241010	171700	71287420	16730	16730	16730	16730	0
151	20241010	171600	71287420	16730	16730	16730	16730	0
152	20241010	171500	71287420	16730	16730	16730	16730	66
153	20241010	171400	71287420	16730	16730	16730	16730	0
154	20241010	171300	71287420	16730	16730	16730	16730	0
155	20241010	171200	71287420	16730	16730	16730	16730	0
156	20241010	171100	71287420	16730	16730	16730	16730	0
157	20241010	171000	71287420	16730	16730	16730	16730	0
158	20241010	170900	71287420	16730	16730	16730	16730	0
159	20241010	170800	71287420	16730	16730	16730	16730	0
160	20241010	170700	71287420	16730	16730	16730	16730	0
161	20241010	170600	71287420	16730	16730	16730	16730	0
162	20241010	170500	71287420	16730	16730	16730	16730	0
163	20241010	170400	71287420	16730	16730	16730	16730	0
164	20241010	170300	71287420	16730	16730	16730	16730	0
165	20241010	170200	71287420	16730	16730	16730	16730	0
166	20241010	170100	71287420	16730	16730	16730	16730	0
167	20241010	170000	71287420	16730	16730	16730	16730	0
168	20241010	165900	71287420	16730	16730	16730	16730	0
169	20241010	165800	71287420	16730	16730	16730	16730	0
170	20241010	165700	71287420	16730	16730	16730	16730	0
171	20241010	165600	71287420	16730	16730	16730	16730	0
172	20241010	165500	71287420	16730	16730	16730	16730	0
173	20241010	165400	71287420	16730	16730	16730	16730	0
174	20241010	165300	71287420	16730	16730	16730	16730	0
175	20241010	165200	71287420	16730	16730	16730	16730	0
176	20241010	165100	71287420	16730	16730	16730	16730	0
177	20241010	165000	71287420	16730	16730	16730	16730	0
178	20241010	164900	71287420	16730	16730	16730	16730	0
179	20241010	164800	71287420	16730	16730	16730	16730	0
180	20241010	164700	71287420	16730	16730	16730	16730	0
181	20241010	164600	71287420	16730	16730	16730	16730	0
182	20241010	164500	71287420	16730	16730	16730	16730	66
183	20241010	164400	71287420	16730	16730	16730	16730	0
184	20241010	164300	71287420	16730	16730	16730	16730	0
185	20241010	164200	71287420	16730	16730	16730	16730	0
186	20241010	164100	71287420	16730	16730	16730	16730	0
187	20241010	164000	71287420	16730	16730	16730	16730	0
188	20241010	163900	71287420	16730	16730	16730	16730	0
189	20241010	163800	71287420	16730	16730	16730	16730	0
190	20241010	163700	71287420	16730	16730	16730	16730	0
191	20241010	163600	71287420	16730	16730	16730	16730	0
192	20241010	163500	71287420	16730	16730	16730	16730	0
193	20241010	163400	71287420	16730	16730	16730	16730	0
194	20241010	163300	71287420	16730	16730	16730	16730	0
195	20241010	163200	71287420	16730	16730	16730	16730	0
196	20241010	163100	71287420	16730	16730	16730	16730	0
197	20241010	163000	71287420	16730	16730	16730	16730	0
198	20241010	162900	71287420	16730	16730	16730	16730	0
199	20241010	162800	71287420	16730	16730	16730	16730	0
200	20241010	162700	71287420	16730	16730	16730	16730	0
201	20241010	162600	71287420	16730	16730	16730	16730	0
202	20241010	162500	71287420	16730	16730	16730	16730	0
203	20241010	162400	71287420	16730	16730	16730	16730	0
204	20241010	162300	71287420	16730	16730	16730	16730	0
205	20241010	162200	71287420	16730	16730	16730	16730	0
206	20241010	162100	71287420	16730	16730	16730	16730	0
207	20241010	162000	71287420	16730	16730	16730	16730	0
208	20241010	161900	71287420	16730	16730	16730	16730	0
209	20241010	161800	71287420	16730	16730	16730	16730	0
210	20241010	161700	71287420	16730	16730	16730	16730	0
211	20241010	161600	71287420	16730	16730	16730	16730	0
212	20241010	161500	71287420	16730	16730	16730	16730	66
213	20241010	161400	71287420	16730	16730	16730	16730	0
214	20241010	161300	71287420	16730	16730	16730	16730	0
215	20241010	161200	71287420	16730	16730	16730	16730	0
216	20241010	161100	71287420	16730	16730	16730	16730	0
217	20241010	161000	71287420	16730	16730	16730	16730	0
218	20241010	160900	71287420	16730	16730	16730	16730	0
219	20241010	160800	71287420	16730	16730	16730	16730	0
220	20241010	160700	71287420	16730	16730	16730	16730	0
221	20241010	160600	71287420	16730	16730	16730	16730	0
222	20241010	160500	71287420	16730	16730	16730	16730	0
223	20241010	160400	71287420	16730	16730	16730	16730	0
224	20241010	160300	71287420	16730	16730	16730	16730	0
225	20241010	160200	71287420	16730	16730	16730	16730	0
226	20241010	160100	71287420	16730	16730	16730	16730	0
227	20241010	160000	71287420	16730	16730	16730	16730	0
228	20241010	155900	71287420	16730	16730	16730	16730	0
229	20241010	155800	71287420	16730	16730	16730	16730	0
230	20241010	155700	71287420	16730	16730	16730	16730	0
231	20241010	155600	71287420	16730	16730	16730	16730	0
232	20241010	155500	71287420	16730	16730	16730	16730	0
233	20241010	155400	71287420	16730	16730	16730	16730	0
234	20241010	155300	71287420	16730	16730	16730	16730	0
235	20241010	155200	71287420	16730	16730	16730	16730	0
236	20241010	155100	71287420	16730	16730	16730	16730	0
237	20241010	155000	71287420	16730	16730	16730	16730	0
238	20241010	154900	71287420	16730	16730	16730	16730	0
239	20241010	154800	71287420	16730	16730	16730	16730	0
240	20241010	154700	71287420	16730	16730	16730	16730	0
241	20241010	154600	71287420	16730	16730	16730	16730	0
242	20241010	154500	71287420	16730	16730	16730	16730	66
243	20241010	154400	71287420	16730	16730	16730	16730	0
244	20241010	154300	71287420	16730	16730	16730	16730	0
245	20241010	154200	71287420	16730	16730	16730	16730	0
246	20241010	154100	71287420	16730	16730	16730	16730	0
247	20241010	154000	71287420	16730	16730	16730	16730	0
248	20241010	153900	71287420	16730	16730	16730	16730	0
249	20241010	153800	71287420	16730	16730	16730	16730	0
250	20241010	153700	71287420	16730	16730	16730	16730	0
251	20241010	153600	71287420	16730	16730	16730	16730	0
252	20241010	153500	71287420	16730	16730	16730	16730	0
253	20241010	153400	71287420	16730	16730	16730	16730	0
254	20241010	153300	71287420	16730	16730	16730	16730	0
255	20241010	153200	71287420	16730	16730	16730	16730	0
256	20241010	153100	71287420	16730	16730	16730	16730	0
257	20241010	153000	71287420	16730	16730	16730	16730	66
258	20241010	152900	70183240	16730	16730	16730	16730	0
259	20241010	152800	70183240	16730	16730	16730	16730	0
260	20241010	152700	70183240	16730	16730	16730	16730	0
261	20241010	152600	70183240	16730	16730	16730	16730	0
262	20241010	152500	70183240	16730	16730	16730	16730	0
263	20241010	152400	70183240	16730	16730	16730	16730	0
264	20241010	152300	70183240	16730	16730	16730	16730	0
265	20241010	152200	70183240	16730	16730	16730	16730	0
266	20241010	152100	70183240	16730	16730	16730	16730	0
267	20241010	152000	70183240	16730	16730	16730	16730	0
268	20241010	151900	70183240	16730	16730	16730	16730	0
269	20241010	151800	70183240	16730	16730	16730	16730	0
270	20241010	151700	70183240	16730	16730	16730	16730	0
271	20241010	151600	70183240	16730	16730	16730	16730	0
272	20241010	151500	70183240	16730	16730	16730	16730	0
273	20241010	151400	70183240	16730	16730	16730	16730	0
274	20241010	151300	70183240	16730	16730	16730	16730	0
275	20241010	151200	70183240	16730	16730	16730	16730	0
276	20241010	151100	70183240	16730	16730	16730	16730	0
277	20241010	151000	70183240	16730	16730	16730	16730	0
278	20241010	150900	70183240	16730	16730	16730	16730	0
279	20241010	150800	70183240	16730	16730	16730	16730	0
280	20241010	150700	70183240	16730	16730	16730	16730	25
281	20241010	150600	69764990	16730	16730	16730	16730	0
282	20241010	150500	69764990	16730	16730	16730	16730	0
283	20241010	150400	69764990	16730	16730	16730	16730	0
284	20241010	150300	69764990	16730	16730	16730	16730	0
285	20241010	150200	69764990	16730	16730	16730	16730	25
286	20241010	150100	69346740	16720	16720	16720	16720	0
287	20241010	150000	69346740	16720	16720	16720	16720	29
288	20241010	145900	68861860	16730	16730	16730	16730	0
289	20241010	145800	68861860	16730	16730	16730	16730	25
290	20241010	145700	68443610	16720	16720	16720	16720	7
291	20241010	145600	68326570	16720	16720	16720	16720	0
292	20241010	145500	68326570	16720	16720	16720	16720	10
293	20241010	145400	68159370	16720	16720	16720	16720	0
294	20241010	145300	68159370	16720	16720	16720	16720	7
295	20241010	145200	68042330	16720	16720	16720	16720	0
296	20241010	145100	68042330	16720	16720	16720	16720	0
297	20241010	145000	68042330	16720	16730	16730	16720	35
298	20241010	144900	67456880	16720	16720	16720	16720	0
299	20241010	144800	67456880	16720	16720	16720	16720	7
300	20241010	144700	67339840	16730	16760	16760	16720	802
301	20241010	144600	53912020	16760	16760	16760	16760	9
302	20241010	144500	53761180	16760	16760	16760	16760	0
303	20241010	144400	53761180	16760	16760	16760	16760	68
304	20241010	144300	52621500	16770	16770	16770	16770	14
305	20241010	144200	52386720	16790	16790	16790	16790	0
306	20241010	144100	52386720	16790	16790	16790	16790	0
307	20241010	144000	52386720	16790	16790	16790	16790	0
308	20241010	143900	52386720	16790	16790	16790	16790	0
309	20241010	143800	52386720	16790	16790	16790	16790	0
310	20241010	143700	52386720	16790	16790	16790	16790	3
311	20241010	143600	52336350	16800	16800	16800	16800	1
312	20241010	143500	52319550	16790	16790	16790	16790	6
313	20241010	143400	52218810	16800	16800	16800	16800	0
314	20241010	143300	52218810	16800	16800	16800	16790	663
315	20241010	143200	41080610	16790	16800	16800	16790	27
316	20241010	143100	40627120	16800	16800	16800	16800	0
317	20241010	143000	40627120	16800	16800	16800	16800	10
318	20241010	142900	40459120	16790	16790	16790	16790	0
319	20241010	142800	40459120	16790	16790	16790	16790	8
320	20241010	142700	40324800	16790	16790	16790	16790	0
321	20241010	142600	40324800	16790	16790	16790	16790	9
322	20241010	142500	40173690	16790	16790	16790	16790	0
323	20241010	142400	40173690	16790	16790	16790	16790	0
324	20241010	142300	40173690	16790	16790	16790	16790	10
325	20241010	142200	40005790	16790	16790	16790	16790	16
326	20241010	142100	39737150	16750	16750	16750	16750	0
327	20241010	142000	39737150	16750	16750	16750	16750	0
328	20241010	141900	39737150	16750	16750	16750	16750	0
329	20241010	141800	39737150	16750	16750	16750	16750	0
330	20241010	141700	39737150	16750	16750	16750	16750	31
331	20241010	141600	39217900	16750	16750	16750	16750	0
332	20241010	141500	39217900	16750	16750	16750	16750	0
333	20241010	141400	39217900	16750	16750	16760	16750	11
334	20241010	141300	39033640	16750	16750	16750	16750	0
335	20241010	141200	39033640	16750	16750	16750	16750	8
336	20241010	141100	38899640	16750	16750	16750	16750	0
337	20241010	141000	38899640	16750	16750	16750	16750	10
338	20241010	140900	38732140	16750	16750	16750	16750	0
339	20241010	140800	38732140	16750	16750	16750	16750	7
340	20241010	140700	38614890	16750	16750	16750	16750	0
341	20241010	140600	38614890	16750	16750	16750	16750	0
342	20241010	140500	38614890	16750	16750	16750	16750	9
343	20241010	140400	38464140	16760	16760	16760	16760	3
344	20241010	140300	38413860	16760	16760	16760	16760	13
345	20241010	140200	38195980	16750	16750	16750	16750	0
346	20241010	140100	38195980	16750	16750	16750	16750	3
347	20241010	140000	38145730	16780	16780	16780	16780	0
348	20241010	135900	38145730	16780	16780	16780	16780	0
349	20241010	135800	38145730	16780	16780	16780	16780	0
350	20241010	135700	38145730	16780	16780	16780	16780	0
351	20241010	135600	38145730	16780	16780	16780	16780	0
352	20241010	135500	38145730	16780	16780	16780	16780	0
353	20241010	135400	38145730	16780	16780	16780	16780	115
354	20241010	135300	36216030	16750	16750	16750	16750	0
355	20241010	135200	36216030	16750	16750	16750	16750	0
356	20241010	135100	36216030	16750	16750	16750	16750	0
357	20241010	135000	36216030	16750	16750	16750	16750	0
358	20241010	134900	36216030	16750	16750	16750	16750	0
359	20241010	134800	36216030	16750	16750	16750	16750	0
360	20241010	134700	36216030	16750	16750	16750	16750	0
361	20241010	134600	36216030	16750	16750	16750	16750	0
362	20241010	134500	36216030	16750	16750	16750	16750	0
363	20241010	134400	36216030	16750	16750	16750	16750	10
364	20241010	134300	36048530	16850	16850	16850	16850	0
365	20241010	134200	36048530	16850	16850	16850	16850	0
366	20241010	134100	36048530	16850	16850	16850	16850	0
367	20241010	134000	36048530	16850	16850	16850	16850	0
368	20241010	133900	36048530	16850	16850	16850	16850	0
369	20241010	133800	36048530	16850	16850	16850	16850	2
370	20241010	133700	36014830	16850	16850	16850	16850	0
371	20241010	133600	36014830	16850	16850	16850	16850	7
372	20241010	133500	35896880	16850	16850	16850	16850	0
373	20241010	133400	35896880	16850	16850	16850	16850	11
374	20241010	133300	35711530	16850	16850	16850	16850	0
375	20241010	133200	35711530	16850	16850	16850	16850	9
376	20241010	133100	35559880	16850	16850	16850	16850	0
377	20241010	133000	35559880	16850	16850	16850	16850	0
378	20241010	132900	35559880	16850	16850	16850	16850	9
379	20241010	132800	35408230	16850	16850	16850	16850	0
380	20241010	132700	35408230	16850	16850	16850	16850	8
381	20241010	132600	35273430	16850	16850	16850	16850	0
382	20241010	132500	35273430	16850	16850	16850	16850	8
383	20241010	132400	35138630	16970	16970	16970	16970	0
384	20241010	132300	35138630	16970	16970	16970	16970	0
385	20241010	132200	35138630	16970	16970	16970	16970	0
386	20241010	132100	35138630	16970	16970	16970	16970	0
387	20241010	132000	35138630	16970	16970	16970	16970	0
388	20241010	131900	35138630	16970	16970	16970	16970	0
389	20241010	131800	35138630	16970	16970	16970	16970	0
390	20241010	131700	35138630	16970	16970	16970	16970	0
391	20241010	131600	35138630	16970	16970	16970	16970	0
392	20241010	131500	35138630	16970	16970	16970	16970	0
393	20241010	131400	35138630	16970	16970	16970	16970	0
394	20241010	131300	35138630	16970	16970	16970	16970	0
395	20241010	131200	35138630	16970	16970	16970	16970	0
396	20241010	131100	35138630	16970	16970	16970	16970	0
397	20241010	131000	35138630	16970	16970	16970	16970	0
398	20241010	130900	35138630	16970	16970	16970	16970	0
399	20241010	130800	35138630	16970	16970	16970	16970	0
400	20241010	130700	35138630	16970	16970	16970	16970	0
401	20241010	130600	35138630	16970	16970	16970	16970	0
402	20241010	130500	35138630	16970	16970	16970	16970	0
403	20241010	130400	35138630	16970	16970	16970	16970	0
404	20241010	130300	35138630	16970	16970	16970	16970	0
405	20241010	130200	35138630	16970	16790	16970	16790	153
406	20241010	130100	32565980	16780	16780	16780	16780	0
407	20241010	130000	32565980	16780	16780	16780	16780	0
408	20241010	125900	32565980	16780	16780	16780	16780	0
409	20241010	125800	32565980	16780	16780	16780	16780	1
410	20241010	125700	32549200	16940	16940	16940	16940	0
411	20241010	125600	32549200	16940	16940	16940	16940	0
412	20241010	125500	32549200	16940	16940	16940	16940	0
413	20241010	125400	32549200	16940	16940	16940	16940	0
414	20241010	125300	32549200	16940	16940	16940	16940	0
415	20241010	125200	32549200	16940	16940	16940	16940	0
416	20241010	125100	32549200	16940	16940	16940	16940	0
417	20241010	125000	32549200	16940	16940	16940	16940	0
418	20241010	124900	32549200	16940	16940	16940	16940	0
419	20241010	124800	32549200	16940	16940	16940	16940	0
420	20241010	124700	32549200	16940	16940	16940	16940	0
421	20241010	124600	32549200	16940	16940	16940	16940	0
422	20241010	124500	32549200	16940	16940	16940	16940	0
423	20241010	124400	32549200	16940	16940	16940	16940	0
424	20241010	124300	32549200	16940	16940	16940	16940	0
425	20241010	124200	32549200	16940	16940	16940	16940	0
426	20241010	124100	32549200	16940	16940	16940	16940	0
427	20241010	124000	32549200	16940	16940	16940	16940	0
428	20241010	123900	32549200	16940	16940	16940	16940	0
429	20241010	123800	32549200	16940	16940	16940	16940	0
430	20241010	123700	32549200	16940	16940	16940	16940	0
431	20241010	123600	32549200	16940	16940	16940	16940	0
432	20241010	123500	32549200	16940	16940	16940	16940	0
433	20241010	123400	32549200	16940	16940	16940	16940	0
434	20241010	123300	32549200	16940	16940	16940	16940	0
435	20241010	123200	32549200	16940	16940	16940	16940	0
436	20241010	123100	32549200	16940	16940	16940	16940	0
437	20241010	123000	32549200	16940	16940	16940	16940	2
438	20241010	122900	32515320	16950	16950	16950	16950	0
439	20241010	122800	32515320	16950	16790	16950	16790	131
440	20241010	122700	30315670	16800	16800	16800	16800	0
441	20241010	122600	30315670	16800	16800	16800	16800	0
442	20241010	122500	30315670	16800	16800	16800	16800	0
443	20241010	122400	30315670	16800	16800	16800	16800	10
444	20241010	122300	30147670	16760	16760	16760	16760	0
445	20241010	122200	30147670	16760	16760	16760	16760	0
446	20241010	122100	30147670	16760	16760	16760	16760	0
447	20241010	122000	30147670	16760	16790	16790	16760	10
448	20241010	121900	29979800	16830	16830	16830	16830	0
449	20241010	121800	29979800	16830	16830	16830	16830	0
450	20241010	121700	29979800	16830	16830	16830	16830	1
451	20241010	121600	29962970	16840	16840	16840	16840	0
452	20241010	121500	29962970	16840	16840	16840	16840	1
453	20241010	121400	29946130	16850	16850	16850	16850	0
454	20241010	121300	29946130	16850	16850	16850	16850	0
455	20241010	121200	29946130	16850	16850	16850	16850	0
456	20241010	121100	29946130	16850	16850	16850	16850	0
457	20241010	121000	29946130	16850	16860	16860	16850	9
458	20241010	120900	29794470	16860	16860	16860	16860	0
459	20241010	120800	29794470	16860	16860	16860	16860	8
460	20241010	120700	29659590	16860	16860	16860	16860	0
461	20241010	120600	29659590	16860	16860	16860	16860	7
462	20241010	120500	29541570	16840	16840	16840	16840	0
463	20241010	120400	29541570	16840	16840	16840	16840	0
464	20241010	120300	29541570	16840	16840	16840	16840	0
465	20241010	120200	29541570	16840	16840	16840	16840	0
466	20241010	120100	29541570	16840	16840	16840	16840	0
467	20241010	120000	29541570	16840	16840	16840	16840	0
468	20241010	115900	29541570	16840	16840	16840	16840	0
469	20241010	115800	29541570	16840	16840	16840	16840	0
470	20241010	115700	29541570	16840	16840	16840	16840	0
471	20241010	115600	29541570	16840	16840	16840	16840	0
472	20241010	115500	29541570	16840	16840	16840	16840	1
473	20241010	115400	29524730	16930	16930	16930	16930	0
474	20241010	115300	29524730	16930	16930	16930	16930	0
475	20241010	115200	29524730	16930	16930	16930	16930	0
476	20241010	115100	29524730	16930	16930	16930	16930	1
477	20241010	115000	29507800	16940	16940	16940	16940	0
478	20241010	114900	29507800	16940	16940	16940	16940	0
479	20241010	114800	29507800	16940	16940	16940	16940	0
480	20241010	114700	29507800	16940	16940	16940	16940	0
481	20241010	114600	29507800	16940	16940	16940	16940	0
482	20241010	114500	29507800	16940	16940	16940	16940	0
483	20241010	114400	29507800	16940	16950	16950	16940	26
484	20241010	114300	29067310	16950	16950	16950	16950	8
485	20241010	114200	28931710	16950	16950	16950	16950	0
486	20241010	114100	28931710	16950	16950	16950	16950	9
487	20241010	114000	28779160	16970	16970	16970	16970	0
488	20241010	113900	28779160	16970	16970	16970	16970	0
489	20241010	113800	28779160	16970	16970	16970	16970	0
490	20241010	113700	28779160	16970	16960	16970	16960	97
491	20241010	113600	27133180	16970	16950	16970	16950	230
492	20241010	113500	23232310	16940	16910	16950	16910	259
493	20241010	113400	18845000	16880	16880	16880	16880	0
494	20241010	113300	18845000	16880	16880	16880	16880	0
495	20241010	113200	18845000	16880	16880	16880	16880	0
496	20241010	113100	18845000	16880	16870	16880	16870	8
497	20241010	113000	18710020	16870	16870	16870	16870	1
498	20241010	112900	18693150	16850	16850	16850	16850	54
499	20241010	112800	17783250	16900	16900	16900	16900	0
500	20241010	112700	17783250	16900	16900	16900	16900	0
501	20241010	112600	17783250	16900	16900	16900	16900	0
502	20241010	112500	17783250	16900	16900	16900	16900	0
503	20241010	112400	17783250	16900	16900	16900	16900	0
504	20241010	112300	17783250	16900	16900	16900	16900	0
505	20241010	112200	17783250	16900	16900	16900	16900	0
506	20241010	112100	17783250	16900	16900	16900	16900	0
507	20241010	112000	17783250	16900	16900	16900	16900	0
508	20241010	111900	17783250	16900	16900	16900	16900	5
509	20241010	111800	17698750	16920	16920	16920	16920	0
510	20241010	111700	17698750	16920	16920	16920	16920	0
511	20241010	111600	17698750	16920	16920	16920	16920	1
512	20241010	111500	17681830	16930	16930	16930	16930	0
513	20241010	111400	17681830	16930	16930	16930	16930	0
514	20241010	111300	17681830	16930	16830	16930	16830	92
515	20241010	111200	16130890	16820	16820	16820	16820	0
516	20241010	111100	16130890	16820	16840	16840	16820	2
517	20241010	111000	16097230	16900	16900	16900	16900	0
518	20241010	110900	16097230	16900	16900	16900	16900	0
519	20241010	110800	16097230	16900	16900	16900	16900	0
520	20241010	110700	16097230	16900	16900	16900	16900	0
521	20241010	110600	16097230	16900	16900	16900	16900	0
522	20241010	110500	16097230	16900	16900	16900	16900	0
523	20241010	110400	16097230	16900	16900	16900	16900	0
524	20241010	110300	16097230	16900	16900	16900	16900	0
525	20241010	110200	16097230	16900	16900	16900	16900	0
526	20241010	110100	16097230	16900	16900	16900	16900	0
527	20241010	110000	16097230	16900	16900	16900	16900	0
528	20241010	105900	16097230	16900	16900	16900	16900	0
529	20241010	105800	16097230	16900	16900	16900	16900	0
530	20241010	105700	16097230	16900	16900	16900	16900	0
531	20241010	105600	16097230	16900	16900	16900	16900	0
532	20241010	105500	16097230	16900	16900	16900	16900	0
533	20241010	105400	16097230	16900	16790	16900	16790	31
534	20241010	105300	15576140	16760	16760	16760	16760	0
535	20241010	105200	15576140	16760	16760	16760	16760	0
536	20241010	105100	15576140	16760	16760	16760	16760	0
537	20241010	105000	15576140	16760	16760	16760	16760	0
538	20241010	104900	15576140	16760	16750	16760	16750	6
539	20241010	104800	15475630	16720	16720	16720	16720	86
540	20241010	104700	14037710	16700	16700	16700	16700	0
541	20241010	104600	14037710	16700	16700	16700	16700	0
542	20241010	104500	14037710	16700	16700	16700	16700	0
543	20241010	104400	14037710	16700	16700	16700	16700	0
544	20241010	104300	14037710	16700	16700	16700	16700	0
545	20241010	104200	14037710	16700	16760	16760	16700	30
546	20241010	104100	13535590	16820	16820	16820	16820	0
547	20241010	104000	13535590	16820	16820	16820	16820	0
548	20241010	103900	13535590	16820	16820	16820	16820	0
549	20241010	103800	13535590	16820	16820	16820	16820	0
550	20241010	103700	13535590	16820	16820	16820	16820	0
551	20241010	103600	13535590	16820	16820	16820	16820	0
552	20241010	103500	13535590	16820	16820	16820	16820	0
553	20241010	103400	13535590	16820	16820	16820	16820	0
554	20241010	103300	13535590	16820	16820	16820	16820	0
555	20241010	103200	13535590	16820	16820	16820	16820	0
556	20241010	103100	13535590	16820	16820	16820	16820	0
557	20241010	103000	13535590	16820	16820	16820	16820	0
558	20241010	102900	13535590	16820	16820	16820	16820	1
559	20241010	102800	13518770	16820	16820	16820	16820	6
560	20241010	102700	13417850	16820	16820	16820	16820	14
561	20241010	102600	13182370	16820	16820	16820	16820	0
562	20241010	102500	13182370	16820	16820	16820	16820	0
563	20241010	102400	13182370	16820	16820	16820	16820	9
564	20241010	102300	13030990	16820	16820	16820	16820	0
565	20241010	102200	13030990	16820	16820	16820	16820	7
566	20241010	102100	12913250	16820	16820	16820	16820	1
567	20241010	102000	12896430	16820	16820	16820	16820	10
568	20241010	101900	12728230	16820	16820	16820	16820	1
569	20241010	101800	12711410	16840	16840	16840	16840	0
570	20241010	101700	12711410	16840	16840	16840	16840	0
571	20241010	101600	12711410	16840	16840	16840	16840	20
572	20241010	101500	12374610	16900	16900	16900	16900	0
573	20241010	101400	12374610	16900	16900	16900	16900	0
574	20241010	101300	12374610	16900	16900	16900	16900	0
575	20241010	101200	12374610	16900	16900	16900	16900	0
576	20241010	101100	12374610	16900	16900	16900	16900	0
577	20241010	101000	12374610	16900	16900	16900	16900	0
578	20241010	100900	12374610	16900	16900	16900	16900	0
579	20241010	100800	12374610	16900	16900	16900	16900	0
580	20241010	100700	12374610	16900	16900	16900	16900	0
581	20241010	100600	12374610	16900	16900	16900	16900	0
582	20241010	100500	12374610	16900	16900	16900	16900	0
583	20241010	100400	12374610	16900	16900	16900	16900	0
584	20241010	100300	12374610	16900	16900	16900	16900	0
585	20241010	100200	12374610	16900	16900	16900	16900	1
586	20241010	100100	12357710	16910	16780	16910	16780	27
587	20241010	100000	11904130	16770	16770	16770	16770	2
588	20241010	095900	11870590	16790	16790	16790	16790	0
589	20241010	095800	11870590	16790	16790	16790	16790	1
590	20241010	095700	11853800	16800	16800	16800	16800	74
591	20241010	095600	10610600	16770	16770	16770	16770	1
592	20241010	095500	10593830	16780	16780	16780	16780	0
593	20241010	095400	10593830	16780	16780	16780	16780	0
594	20241010	095300	10593830	16780	16780	16780	16780	0
595	20241010	095200	10593830	16780	16780	16780	16780	0
596	20241010	095100	10593830	16780	16820	16820	16780	10
597	20241010	095000	10425910	16820	16820	16820	16820	0
598	20241010	094900	10425910	16820	16820	16820	16820	0
599	20241010	094800	10425910	16820	16820	16820	16820	2
600	20241010	094700	10392270	16860	16860	16860	16860	0
601	20241010	094600	10392270	16860	16860	16860	16860	0
602	20241010	094500	10392270	16860	16860	16860	16860	0
603	20241010	094400	10392270	16860	16860	16860	16860	0
604	20241010	094300	10392270	16860	16860	16860	16860	1
605	20241010	094200	10375410	16820	16820	16820	16820	0
606	20241010	094100	10375410	16820	16820	16820	16820	0
607	20241010	094000	10375410	16820	16820	16820	16820	0
608	20241010	093900	10375410	16820	16820	16820	16820	0
609	20241010	093800	10375410	16820	16820	16820	16820	5
610	20241010	093700	10291310	16900	16900	16900	16900	0
611	20241010	093600	10291310	16900	16900	16900	16900	0
612	20241010	093500	10291310	16900	16900	16900	16900	13
613	20241010	093400	10071610	16950	16950	16950	16950	0
614	20241010	093300	10071610	16950	16950	16950	16950	0
615	20241010	093200	10071610	16950	16950	16950	16950	0
616	20241010	093100	10071610	16950	16950	16950	16950	0
617	20241010	093000	10071610	16950	16950	16950	16950	7
618	20241010	092900	9952960	16910	16910	16910	16910	31
619	20241010	092800	9428750	16950	16950	16950	16950	0
620	20241010	092700	9428750	16950	16950	16950	16950	0
621	20241010	092600	9428750	16950	16950	16950	16950	0
622	20241010	092500	9428750	16950	16770	16950	16770	233
623	20241010	092400	5510990	16810	16810	16810	16810	0
624	20241010	092300	5510990	16810	16840	16840	16810	12
625	20241010	092200	5309070	16830	16840	16840	16830	2
626	20241010	092100	5275400	16970	16970	16970	16970	0
627	20241010	092000	5275400	16970	16970	16970	16970	0
628	20241010	091900	5275400	16970	16970	16970	16970	0
629	20241010	091800	5275400	16970	16970	16970	16970	0
630	20241010	091700	5275400	16970	16970	16970	16970	0
631	20241010	091600	5275400	16970	16750	16970	16750	82
632	20241010	091500	3897820	16760	16760	16760	16760	0
633	20241010	091400	3897820	16760	16760	16760	16760	3
634	20241010	091300	3847540	16760	16650	16760	16650	127
635	20241010	091200	1732020	16650	16650	16650	16650	2
636	20241010	091100	1698720	16760	16760	16760	16760	0
637	20241010	091000	1698720	16760	16760	16760	16760	0
638	20241010	090900	1698720	16760	16760	16760	16760	0
639	20241010	090800	1698720	16760	16760	16760	16760	0
640	20241010	090700	1698720	16760	16760	16760	16760	0
641	20241010	090600	1698720	16760	16760	16760	16760	0
642	20241010	090500	1698720	16760	16640	16760	16640	17
643	20241010	090400	1415480	16760	16760	16760	16760	0
644	20241010	090300	1415480	16760	16760	16760	16760	0
645	20241010	090200	1415480	16760	16760	16760	16760	0
646	20241010	090100	1415480	16760	16760	16760	16760	0
647	20241010	090000	1415480	16760	16640	16760	16640	85