KissMeData/018250/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	190400	524042690	16950	16950	16950	16950	191
3	20241021	190300	524042690	16950	16950	16950	16950	0
4	20241021	190200	524042690	16950	16950	16950	16950	0
5	20241021	190100	524042690	16950	16950	16950	16950	0
6	20241021	190000	524042690	16950	16950	16950	16950	0
7	20241021	185900	524042690	16950	16950	16950	16950	0
8	20241021	185800	524042690	16950	16950	16950	16950	0
9	20241021	185700	524042690	16950	16950	16950	16950	0
10	20241021	185600	524042690	16950	16950	16950	16950	0
11	20241021	185500	524042690	16950	16950	16950	16950	0
12	20241021	185400	524042690	16950	16950	16950	16950	0
13	20241021	185300	524042690	16950	16950	16950	16950	0
14	20241021	185200	524042690	16950	16950	16950	16950	0
15	20241021	185100	524042690	16950	16950	16950	16950	0
16	20241021	185000	524042690	16950	16950	16950	16950	0
17	20241021	184900	524042690	16950	16950	16950	16950	0
18	20241021	184800	524042690	16950	16950	16950	16950	0
19	20241021	184700	524042690	16950	16950	16950	16950	0
20	20241021	184600	524042690	16950	16950	16950	16950	0
21	20241021	184500	524042690	16950	16950	16950	16950	0
22	20241021	184400	524042690	16950	16950	16950	16950	0
23	20241021	184300	524042690	16950	16950	16950	16950	0
24	20241021	184200	524042690	16950	16950	16950	16950	0
25	20241021	184100	524042690	16950	16950	16950	16950	0
26	20241021	184000	524042690	16950	16950	16950	16950	0
27	20241021	183900	524042690	16950	16950	16950	16950	0
28	20241021	183800	524042690	16950	16950	16950	16950	0
29	20241021	183700	524042690	16950	16950	16950	16950	0
30	20241021	183600	524042690	16950	16950	16950	16950	0
31	20241021	183500	524042690	16950	16950	16950	16950	0
32	20241021	183400	524042690	16950	16950	16950	16950	191
33	20241021	183300	524042690	16950	16950	16950	16950	0
34	20241021	183200	524042690	16950	16950	16950	16950	0
35	20241021	183100	524042690	16950	16950	16950	16950	0
36	20241021	183000	524042690	16950	16950	16950	16950	0
37	20241021	182900	524042690	16950	16950	16950	16950	0
38	20241021	182800	524042690	16950	16950	16950	16950	0
39	20241021	182700	524042690	16950	16950	16950	16950	0
40	20241021	182600	524042690	16950	16950	16950	16950	0
41	20241021	182500	524042690	16950	16950	16950	16950	0
42	20241021	182400	524042690	16950	16950	16950	16950	0
43	20241021	182300	524042690	16950	16950	16950	16950	0
44	20241021	182200	524042690	16950	16950	16950	16950	0
45	20241021	182100	524042690	16950	16950	16950	16950	0
46	20241021	182000	524042690	16950	16950	16950	16950	0
47	20241021	181900	524042690	16950	16950	16950	16950	0
48	20241021	181800	524042690	16950	16950	16950	16950	0
49	20241021	181700	524042690	16950	16950	16950	16950	0
50	20241021	181600	524042690	16950	16950	16950	16950	0
51	20241021	181500	524042690	16950	16950	16950	16950	0
52	20241021	181400	524042690	16950	16950	16950	16950	0
53	20241021	181300	524042690	16950	16950	16950	16950	0
54	20241021	181200	524042690	16950	16950	16950	16950	0
55	20241021	181100	524042690	16950	16950	16950	16950	0
56	20241021	181000	524042690	16950	16950	16950	16950	0
57	20241021	180900	524042690	16950	16950	16950	16950	0
58	20241021	180800	524042690	16950	16950	16950	16950	0
59	20241021	180700	524042690	16950	16950	16950	16950	0
60	20241021	180600	524042690	16950	16950	16950	16950	0
61	20241021	180500	524042690	16950	16950	16950	16950	0
62	20241021	180400	524042690	16950	16950	16950	16950	191
63	20241021	180300	524042690	16950	16950	16950	16950	0
64	20241021	180200	524042690	16950	16950	16950	16950	0
65	20241021	180100	524042690	16950	16950	16950	16950	0
66	20241021	180000	524042690	16950	16950	16950	16950	0
67	20241021	175900	524042690	16950	16950	16950	16950	0
68	20241021	175800	524042690	16950	16950	16950	16950	0
69	20241021	175700	524042690	16950	16950	16950	16950	0
70	20241021	175600	524042690	16950	16950	16950	16950	0
71	20241021	175500	524042690	16950	16950	16950	16950	0
72	20241021	175400	524042690	16950	16950	16950	16950	0
73	20241021	175300	524042690	16950	16950	16950	16950	0
74	20241021	175200	524042690	16950	16950	16950	16950	0
75	20241021	175100	524042690	16950	16950	16950	16950	0
76	20241021	175000	524042690	16950	16950	16950	16950	0
77	20241021	174900	524042690	16950	16950	16950	16950	0
78	20241021	174800	524042690	16950	16950	16950	16950	0
79	20241021	174700	524042690	16950	16950	16950	16950	0
80	20241021	174600	524042690	16950	16950	16950	16950	0
81	20241021	174500	524042690	16950	16950	16950	16950	0
82	20241021	174400	524042690	16950	16950	16950	16950	0
83	20241021	174300	524042690	16950	16950	16950	16950	0
84	20241021	174200	524042690	16950	16950	16950	16950	0
85	20241021	174100	524042690	16950	16950	16950	16950	0
86	20241021	174000	524042690	16950	16950	16950	16950	0
87	20241021	173900	524042690	16950	16950	16950	16950	0
88	20241021	173800	524042690	16950	16950	16950	16950	0
89	20241021	173700	524042690	16950	16950	16950	16950	0
90	20241021	173600	524042690	16950	16950	16950	16950	0
91	20241021	173500	524042690	16950	16950	16950	16950	0
92	20241021	173400	524042690	16950	16950	16950	16950	191
93	20241021	173300	524042690	16950	16950	16950	16950	0
94	20241021	173200	524042690	16950	16950	16950	16950	0
95	20241021	173100	524042690	16950	16950	16950	16950	0
96	20241021	173000	524042690	16950	16950	16950	16950	0
97	20241021	172900	524042690	16950	16950	16950	16950	0
98	20241021	172800	524042690	16950	16950	16950	16950	0
99	20241021	172700	524042690	16950	16950	16950	16950	0
100	20241021	172600	524042690	16950	16950	16950	16950	0
101	20241021	172500	524042690	16950	16950	16950	16950	0
102	20241021	172400	524042690	16950	16950	16950	16950	0
103	20241021	172300	524042690	16950	16950	16950	16950	0
104	20241021	172200	524042690	16950	16950	16950	16950	0
105	20241021	172100	524042690	16950	16950	16950	16950	0
106	20241021	172000	524042690	16950	16950	16950	16950	0
107	20241021	171900	524042690	16950	16950	16950	16950	0
108	20241021	171800	524042690	16950	16950	16950	16950	0
109	20241021	171700	524042690	16950	16950	16950	16950	0
110	20241021	171600	524042690	16950	16950	16950	16950	0
111	20241021	171500	524042690	16950	16950	16950	16950	0
112	20241021	171400	524042690	16950	16950	16950	16950	0
113	20241021	171300	524042690	16950	16950	16950	16950	0
114	20241021	171200	524042690	16950	16950	16950	16950	0
115	20241021	171100	524042690	16950	16950	16950	16950	0
116	20241021	171000	524042690	16950	16950	16950	16950	0
117	20241021	170900	524042690	16950	16950	16950	16950	0
118	20241021	170800	524042690	16950	16950	16950	16950	0
119	20241021	170700	524042690	16950	16950	16950	16950	0
120	20241021	170600	524042690	16950	16950	16950	16950	0
121	20241021	170500	524042690	16950	16950	16950	16950	0
122	20241021	170400	524042690	16950	16950	16950	16950	191
123	20241021	170300	524042690	16950	16950	16950	16950	0
124	20241021	170200	524042690	16950	16950	16950	16950	0
125	20241021	170100	524042690	16950	16950	16950	16950	0
126	20241021	170000	524042690	16950	16950	16950	16950	0
127	20241021	165900	524042690	16950	16950	16950	16950	0
128	20241021	165800	524042690	16950	16950	16950	16950	0
129	20241021	165700	524042690	16950	16950	16950	16950	0
130	20241021	165600	524042690	16950	16950	16950	16950	0
131	20241021	165500	524042690	16950	16950	16950	16950	0
132	20241021	165400	524042690	16950	16950	16950	16950	0
133	20241021	165300	524042690	16950	16950	16950	16950	0
134	20241021	165200	524042690	16950	16950	16950	16950	0
135	20241021	165100	524042690	16950	16950	16950	16950	0
136	20241021	165000	524042690	16950	16950	16950	16950	0
137	20241021	164900	524042690	16950	16950	16950	16950	0
138	20241021	164800	524042690	16950	16950	16950	16950	0
139	20241021	164700	524042690	16950	16950	16950	16950	0
140	20241021	164600	524042690	16950	16950	16950	16950	0
141	20241021	164500	524042690	16950	16950	16950	16950	0
142	20241021	164400	524042690	16950	16950	16950	16950	0
143	20241021	164300	524042690	16950	16950	16950	16950	0
144	20241021	164200	524042690	16950	16950	16950	16950	0
145	20241021	164100	524042690	16950	16950	16950	16950	0
146	20241021	164000	524042690	16950	16950	16950	16950	0
147	20241021	163900	524042690	16950	16950	16950	16950	0
148	20241021	163800	524042690	16950	16950	16950	16950	0
149	20241021	163700	524042690	16950	16950	16950	16950	0
150	20241021	163600	524042690	16950	16950	16950	16950	0
151	20241021	163500	524042690	16950	16950	16950	16950	0
152	20241021	163400	524042690	16950	16950	16950	16950	191
153	20241021	163300	524042690	16950	16950	16950	16950	0
154	20241021	163200	524042690	16950	16950	16950	16950	0
155	20241021	163100	524042690	16950	16950	16950	16950	0
156	20241021	163000	524042690	16950	16950	16950	16950	0
157	20241021	162900	524042690	16950	16950	16950	16950	0
158	20241021	162800	524042690	16950	16950	16950	16950	0
159	20241021	162700	524042690	16950	16950	16950	16950	0
160	20241021	162600	524042690	16950	16950	16950	16950	0
161	20241021	162500	524042690	16950	16950	16950	16950	0
162	20241021	162400	524042690	16950	16950	16950	16950	0
163	20241021	162300	524042690	16950	16950	16950	16950	0
164	20241021	162200	524042690	16950	16950	16950	16950	0
165	20241021	162100	524042690	16950	16950	16950	16950	0
166	20241021	162000	524042690	16950	16950	16950	16950	0
167	20241021	161900	524042690	16950	16950	16950	16950	0
168	20241021	161800	524042690	16950	16950	16950	16950	0
169	20241021	161700	524042690	16950	16950	16950	16950	0
170	20241021	161600	524042690	16950	16950	16950	16950	0
171	20241021	161500	524042690	16950	16950	16950	16950	0
172	20241021	161400	524042690	16950	16950	16950	16950	0
173	20241021	161300	524042690	16950	16950	16950	16950	0
174	20241021	161200	524042690	16950	16950	16950	16950	0
175	20241021	161100	524042690	16950	16950	16950	16950	0
176	20241021	161000	524042690	16950	16950	16950	16950	0
177	20241021	160900	524042690	16950	16950	16950	16950	0
178	20241021	160800	524042690	16950	16950	16950	16950	0
179	20241021	160700	524042690	16950	16950	16950	16950	0
180	20241021	160600	524042690	16950	16950	16950	16950	0
181	20241021	160500	524042690	16950	16950	16950	16950	0
182	20241021	160400	524042690	16950	16950	16950	16950	191
183	20241021	160300	524042690	16950	16950	16950	16950	0
184	20241021	160200	524042690	16950	16950	16950	16950	0
185	20241021	160100	524042690	16950	16950	16950	16950	0
186	20241021	160000	524042690	16950	16950	16950	16950	0
187	20241021	155900	524042690	16950	16950	16950	16950	0
188	20241021	155800	524042690	16950	16950	16950	16950	0
189	20241021	155700	524042690	16950	16950	16950	16950	0
190	20241021	155600	524042690	16950	16950	16950	16950	0
191	20241021	155500	524042690	16950	16950	16950	16950	0
192	20241021	155400	524042690	16950	16950	16950	16950	0
193	20241021	155300	524042690	16950	16950	16950	16950	0
194	20241021	155200	524042690	16950	16950	16950	16950	0
195	20241021	155100	524042690	16950	16950	16950	16950	0
196	20241021	155000	524042690	16950	16950	16950	16950	0
197	20241021	154900	524042690	16950	16950	16950	16950	0
198	20241021	154800	524042690	16950	16950	16950	16950	0
199	20241021	154700	524042690	16950	16950	16950	16950	0
200	20241021	154600	524042690	16950	16950	16950	16950	0
201	20241021	154500	524042690	16950	16950	16950	16950	0
202	20241021	154400	524042690	16950	16950	16950	16950	0
203	20241021	154300	524042690	16950	16950	16950	16950	0
204	20241021	154200	524042690	16950	16950	16950	16950	0
205	20241021	154100	524042690	16950	16950	16950	16950	0
206	20241021	154000	524042690	16950	16950	16950	16950	0
207	20241021	153900	524042690	16950	16950	16950	16950	0
208	20241021	153800	524042690	16950	16950	16950	16950	0
209	20241021	153700	524042690	16950	16950	16950	16950	0
210	20241021	153600	524042690	16950	16950	16950	16950	0
211	20241021	153500	524042690	16950	16950	16950	16950	0
212	20241021	153400	524042690	16950	16950	16950	16950	191
213	20241021	153300	524042690	16950	16950	16950	16950	0
214	20241021	153200	524042690	16950	16950	16950	16950	0
215	20241021	153100	524042690	16950	16950	16950	16950	0
216	20241021	153000	524042690	16950	16950	16950	16950	191
217	20241021	152900	520805240	16970	16970	16970	16970	0
218	20241021	152800	520805240	16970	16970	16970	16970	0
219	20241021	152700	520805240	16970	16970	16970	16970	0
220	20241021	152600	520805240	16970	16970	16970	16970	0
221	20241021	152500	520805240	16970	16970	16970	16970	0
222	20241021	152400	520805240	16970	16970	16970	16970	0
223	20241021	152300	520805240	16970	16970	16970	16970	0
224	20241021	152200	520805240	16970	16970	16970	16970	0
225	20241021	152100	520805240	16970	16970	16970	16970	0
226	20241021	152000	520805240	16970	16970	16970	16970	0
227	20241021	151900	520805240	16970	16960	16970	16960	45
228	20241021	151800	520042010	16960	16960	16960	16960	35
229	20241021	151700	519448410	16950	16950	16950	16950	26
230	20241021	151600	519007710	16960	16960	16960	16960	0
231	20241021	151500	519007710	16960	16950	16960	16950	139
232	20241021	151400	516651500	16950	16950	16950	16950	2
233	20241021	151300	516617600	16950	16950	16950	16950	64
234	20241021	151200	515532800	16950	16950	16950	16950	0
235	20241021	151100	515532800	16950	16950	16950	16950	50
236	20241021	151000	514685300	16950	16960	16960	16950	2
237	20241021	150900	514651390	16960	16960	16960	16960	0
238	20241021	150800	514651390	16960	16960	16960	16960	10
239	20241021	150700	514481790	16970	16970	16970	16970	29
240	20241021	150600	513989660	16970	16970	16970	16970	0
241	20241021	150500	513989660	16970	16970	16970	16970	0
242	20241021	150400	513989660	16970	16970	16970	16970	0
243	20241021	150300	513989660	16970	16970	16970	16970	0
244	20241021	150200	513989660	16970	16970	16970	16970	221
245	20241021	150100	510239290	16980	16980	16980	16980	0
246	20241021	150000	510239290	16980	16980	16980	16980	6
247	20241021	145900	510137410	16980	16980	16980	16980	0
248	20241021	145800	510137410	16980	16990	16990	16980	50
249	20241021	145700	509288390	16990	16990	16990	16990	4
250	20241021	145600	509220430	16990	16990	16990	16990	1
251	20241021	145500	509203440	16990	16990	16990	16990	2
252	20241021	145400	509169460	16990	16990	16990	16990	4
253	20241021	145300	509101500	16990	16990	16990	16990	0
254	20241021	145200	509101500	16990	17000	17000	16990	53
255	20241021	145100	508201010	17000	17000	17000	17000	4
256	20241021	145000	508133010	17000	17000	17000	17000	0
257	20241021	144900	508133010	17000	17000	17000	17000	2
258	20241021	144800	508099010	17000	17000	17000	17000	4
259	20241021	144700	508031010	17000	17000	17000	17000	0
260	20241021	144600	508031010	17000	17000	17000	17000	4
261	20241021	144500	507963010	17000	17000	17000	17000	10
262	20241021	144400	507793010	17000	17000	17000	17000	2
263	20241021	144300	507759010	16980	16980	16980	16980	4
264	20241021	144200	507691090	16980	16980	16980	16980	0
265	20241021	144100	507691090	16980	16980	16980	16980	22
266	20241021	144000	507317530	16980	16970	16980	16970	55
267	20241021	143900	506383640	16980	16980	16980	16980	0
268	20241021	143800	506383640	16980	16990	16990	16980	112
269	20241021	143700	504481760	16990	17000	17000	16990	7
270	20241021	143600	504362780	17000	17000	17000	17000	2
271	20241021	143500	504328780	16980	16980	16980	16980	37
272	20241021	143400	503700520	16980	16980	16980	16980	6
273	20241021	143300	503598640	16970	16980	16980	16970	6
274	20241021	143200	503496800	16980	16980	16980	16980	4
275	20241021	143100	503428880	16980	16980	16980	16980	2
276	20241021	143000	503394920	16980	16980	16980	16980	7
277	20241021	142900	503276060	16980	16980	16980	16980	34
278	20241021	142800	502698740	16980	16980	16980	16980	0
279	20241021	142700	502698740	16980	16970	16980	16970	3
280	20241021	142600	502647810	16980	16980	16980	16980	5
281	20241021	142500	502562910	16980	16990	16990	16980	11
282	20241021	142400	502376040	17000	17000	17000	17000	2
283	20241021	142300	502342040	17000	16980	17000	16980	4
284	20241021	142200	502274080	17000	17000	17000	17000	2
285	20241021	142100	502240080	16960	16960	16960	16960	0
286	20241021	142000	502240080	16960	16980	16980	16960	327
287	20241021	141900	496692620	16980	17000	17000	16980	51
288	20241021	141800	495826170	16990	16990	16990	16990	33
289	20241021	141700	495265500	16980	16980	16980	16980	1
290	20241021	141600	495248520	16970	16980	16980	16970	9
291	20241021	141500	495095740	16980	16980	16980	16980	4
292	20241021	141400	495027820	16980	16980	16980	16980	0
293	20241021	141300	495027820	16980	16980	16980	16980	3
294	20241021	141200	494976880	16980	16980	16980	16980	4
295	20241021	141100	494908960	16980	16980	16980	16980	15
296	20241021	141000	494654260	16980	16980	16980	16980	2
297	20241021	140900	494620300	16980	16980	16980	16980	4
298	20241021	140800	494552380	16980	16980	16980	16980	1
299	20241021	140700	494535400	16980	16980	16980	16980	2
300	20241021	140600	494501440	16980	16990	16990	16980	4
301	20241021	140500	494433500	16980	16980	16980	16980	0
302	20241021	140400	494433500	16980	17000	17000	16980	119
303	20241021	140300	492411700	17000	17000	17000	17000	2
304	20241021	140200	492377700	17010	17000	17010	17000	4
305	20241021	140100	492309680	17000	16990	17010	16990	230
306	20241021	140000	488401900	16990	16990	16990	16990	0
307	20241021	135900	488401900	16990	17000	17000	16990	31
308	20241021	135800	487874930	17000	17000	17000	17000	4
309	20241021	135700	487806930	17000	17000	17000	17000	0
310	20241021	135600	487806930	17000	17000	17000	17000	2
311	20241021	135500	487772930	17000	17000	17000	16990	15
312	20241021	135400	487518000	17010	17010	17010	17010	0
313	20241021	135300	487518000	17010	17010	17010	17010	2
314	20241021	135200	487483980	17010	17010	17010	17010	5
315	20241021	135100	487398930	17010	17010	17010	17010	0
316	20241021	135000	487398930	17010	17010	17010	17010	4
317	20241021	134900	487330890	16990	16990	16990	16990	7
318	20241021	134800	487211960	17000	17010	17010	17000	7
319	20241021	134700	487092940	17010	16990	17010	16990	11
320	20241021	134600	486906000	17000	17000	17000	17000	12
321	20241021	134500	486702000	17010	17010	17010	17010	2
322	20241021	134400	486667980	17010	17010	17010	17010	7
323	20241021	134300	486548910	17000	17000	17000	17000	0
324	20241021	134200	486548910	17000	17010	17010	17000	4
325	20241021	134100	486480890	17010	17010	17010	17010	2
326	20241021	134000	486446870	17000	17000	17000	17000	74
327	20241021	133900	485188870	17010	17010	17010	17010	70
328	20241021	133800	483998170	17020	17020	17020	17020	9
329	20241021	133700	483844990	17020	17020	17020	17020	0
330	20241021	133600	483844990	17020	17020	17020	17020	4
331	20241021	133500	483776910	17020	17020	17020	17020	3
332	20241021	133400	483725850	17010	17020	17020	17010	16
333	20241021	133300	483453670	17020	17020	17020	17020	4
334	20241021	133200	483385590	17020	17020	17020	17020	0
335	20241021	133100	483385590	17020	17020	17020	17020	2
336	20241021	133000	483351550	17020	17020	17020	17020	2
337	20241021	132900	483317510	17020	17020	17020	17020	22
338	20241021	132800	482943070	17010	17010	17010	17010	20
339	20241021	132700	482602870	17020	17020	17020	17020	4
340	20241021	132600	482534790	17020	17020	17020	17020	0
341	20241021	132500	482534790	17020	17020	17020	17020	5
342	20241021	132400	482449690	17020	17020	17020	17020	8
343	20241021	132300	482313530	17020	17020	17020	17020	0
344	20241021	132200	482313530	17020	17020	17020	17020	4
345	20241021	132100	482245450	17020	17020	17020	17020	2
346	20241021	132000	482211410	17020	17020	17020	17020	4
347	20241021	131900	482143330	17020	17020	17020	17020	4
348	20241021	131800	482075250	17020	17020	17020	17020	0
349	20241021	131700	482075250	17020	17020	17020	17020	4
350	20241021	131600	482007170	17020	17020	17020	17020	5
351	20241021	131500	481922070	17020	17020	17020	17020	4
352	20241021	131400	481853990	17020	17020	17020	17020	2
353	20241021	131300	481819950	17020	17030	17030	17020	9
354	20241021	131200	481666710	17020	17030	17030	17020	5
355	20241021	131100	481581590	17020	17020	17020	17020	2
356	20241021	131000	481547550	17030	17030	17030	17030	2
357	20241021	130900	481513490	17020	17020	17020	17020	2
358	20241021	130800	481479450	17020	17030	17030	17020	4
359	20241021	130700	481411350	17030	17030	17030	17030	0
360	20241021	130600	481411350	17030	17030	17030	17030	48
361	20241021	130500	480593910	17020	17020	17020	17020	4
362	20241021	130400	480525830	17030	17030	17030	17030	0
363	20241021	130300	480525830	17030	17020	17030	17020	22
364	20241021	130200	480151370	17020	17020	17020	17010	56
365	20241021	130100	479198750	17030	17030	17030	17030	2
366	20241021	130000	479164690	17020	17020	17030	17020	20
367	20241021	125900	478824280	17020	17030	17030	17020	12
368	20241021	125800	478620000	17020	17020	17020	17020	13
369	20241021	125700	478398740	17020	17020	17020	17020	2
370	20241021	125600	478364700	17020	17020	17020	17020	4
371	20241021	125500	478296620	17020	17020	17020	17020	2
372	20241021	125400	478262580	17020	17020	17020	17020	2
373	20241021	125300	478228540	17020	17020	17020	17020	1294
374	20241021	125200	456204660	17030	17030	17030	17030	6
375	20241021	125100	456102480	17030	17030	17030	17030	3
376	20241021	125000	456051390	17030	17030	17030	17030	2
377	20241021	124900	456017330	17040	17040	17040	17040	2
378	20241021	124800	455983250	17040	17030	17040	17030	4
379	20241021	124700	455915110	17030	17030	17030	17030	3
380	20241021	124600	455864020	17030	17030	17030	17030	0
381	20241021	124500	455864020	17030	17040	17040	17030	7
382	20241021	124400	455744790	17040	17030	17040	17030	20
383	20241021	124300	455404010	17030	17030	17030	17030	0
384	20241021	124200	455404010	17030	17030	17030	17030	5
385	20241021	124100	455318860	17030	17040	17040	17030	8
386	20241021	124000	455182590	17040	17040	17040	17040	2
387	20241021	123900	455148510	17040	17040	17040	17040	3
388	20241021	123800	455097390	17040	17040	17040	17040	2
389	20241021	123700	455063310	17040	17040	17040	17040	2
390	20241021	123600	455029230	17040	17040	17040	17040	0
391	20241021	123500	455029230	17040	17040	17040	17040	33
392	20241021	123400	454466910	17030	17020	17030	17020	9
393	20241021	123300	454313700	17030	17040	17040	17030	22
394	20241021	123200	453938840	17040	17040	17040	17040	31
395	20241021	123100	453410600	17040	17040	17040	17030	37
396	20241021	123000	452780170	17050	17040	17050	17040	23
397	20241021	122900	452388040	17040	17040	17040	17040	3
398	20241021	122800	452336920	17040	17040	17040	17040	4
399	20241021	122700	452268760	17050	17020	17050	17020	2
400	20241021	122600	452234690	17020	17020	17020	17020	4
401	20241021	122500	452166610	17020	17020	17020	17020	44
402	20241021	122400	451417730	17030	17030	17030	17030	2
403	20241021	122300	451383670	17030	17030	17030	17030	4
404	20241021	122200	451315550	17030	17020	17030	17020	3
405	20241021	122100	451264470	17030	17030	17030	17030	9
406	20241021	122000	451111200	17030	17040	17040	17030	3
407	20241021	121900	451060090	17030	17030	17030	17030	0
408	20241021	121800	451060090	17030	17030	17030	17030	3
409	20241021	121700	451009000	17030	17060	17060	17030	7
410	20241021	121600	450889720	17060	17060	17060	17060	2
411	20241021	121500	450855600	17060	17060	17060	17060	0
412	20241021	121400	450855600	17060	17010	17060	17010	36
413	20241021	121300	450241490	17010	17010	17010	17010	9
414	20241021	121200	450088400	17010	17010	17010	17010	19
415	20241021	121100	449765210	17010	17010	17010	17010	0
416	20241021	121000	449765210	17010	17010	17010	17010	12
417	20241021	120900	449561090	17000	17000	17000	17000	49
418	20241021	120800	448728090	17000	17000	17000	17000	2
419	20241021	120700	448694090	16970	16970	16970	16970	0
420	20241021	120600	448694090	16970	16970	17000	16970	4
421	20241021	120500	448626180	17000	17000	17000	17000	8
422	20241021	120400	448490180	16940	16960	16960	16940	50
423	20241021	120300	447642970	17000	16980	17000	16980	13
424	20241021	120200	447422090	17000	17000	17000	17000	21
425	20241021	120100	447065090	16940	16940	16940	16940	0
426	20241021	120000	447065090	16940	16940	16940	16940	25
427	20241021	115900	446641590	16940	16950	16950	16940	37
428	20241021	115800	446014680	16950	16950	16950	16950	23
429	20241021	115700	445624830	16940	16950	16950	16940	36
430	20241021	115600	445014900	16940	16950	16950	16940	564
431	20241021	115500	435460600	16950	16940	16950	16940	7
432	20241021	115400	435341960	16950	16950	16950	16940	68
433	20241021	115300	434189890	16950	16950	16950	16950	11
434	20241021	115200	434003440	16950	16960	16960	16950	12
435	20241021	115100	433800000	17000	17000	17000	17000	2
436	20241021	115000	433766000	16930	16940	16940	16930	64
437	20241021	114900	432682370	16940	16920	16940	16920	69
438	20241021	114800	431514810	16930	16940	16940	16930	9
439	20241021	114700	431362420	16940	16960	16960	16940	9
440	20241021	114600	431209900	16950	16930	16950	16930	6
441	20241021	114500	431108240	16930	16930	16930	16930	44
442	20241021	114400	430363320	16920	16920	16920	16920	0
443	20241021	114300	430363320	16920	16930	16930	16910	234
444	20241021	114200	426405540	16930	16930	16930	16930	3
445	20241021	114100	426354750	16930	16950	16950	16930	25
446	20241021	114000	425931310	16950	16950	16950	16950	11
447	20241021	113900	425744860	16950	16950	16950	16950	27
448	20241021	113800	425287210	16930	16930	16930	16930	25
449	20241021	113700	424863960	16940	17010	17010	16940	25
450	20241021	113600	424440320	16950	16950	16950	16940	118
451	20241021	113500	422440490	16950	16950	16950	16950	4
452	20241021	113400	422372690	16950	16940	16950	16940	48
453	20241021	113300	421559550	16950	16950	16950	16950	0
454	20241021	113200	421559550	16950	16980	16980	16950	18
455	20241021	113100	421254310	16960	16960	16960	16960	10
456	20241021	113000	421084710	16960	16980	16980	16960	28
457	20241021	112900	420609750	17020	16960	17020	16960	25
458	20241021	112800	420185630	16960	16960	16960	16960	45
459	20241021	112700	419422430	16940	16980	16980	16940	53
460	20241021	112600	418524170	16980	16980	16980	16980	3
461	20241021	112500	418473230	16980	17010	17010	16980	31
462	20241021	112400	417946690	16950	16950	16950	16950	0
463	20241021	112300	417946690	16950	16950	16950	16940	698
464	20241021	112200	406116050	16950	16950	16980	16950	119
465	20241021	112100	404098720	16950	16980	16980	16950	42
466	20241021	112000	403386420	16940	16940	16940	16940	188
467	20241021	111900	400201700	16940	16940	16940	16940	22
468	20241021	111800	399829020	16920	16950	16950	16920	91
469	20241021	111700	398287380	16980	16980	16980	16980	23
470	20241021	111600	397896840	16980	17000	17000	16960	675
471	20241021	111500	386446130	16990	17000	17000	16990	208
472	20241021	111400	382912190	17000	17010	17010	17000	6
473	20241021	111300	382810170	17020	17020	17020	17020	9
474	20241021	111200	382656990	17020	17040	17040	17020	6
475	20241021	111100	382554810	17040	17010	17040	17000	235
476	20241021	111000	378558310	17010	17030	17040	17010	38
477	20241021	110900	377911610	17040	17010	17040	17010	74
478	20241021	110800	376652810	17010	17010	17010	17010	69
479	20241021	110700	375479120	17010	17040	17040	17000	39
480	20241021	110600	374815650	17040	17040	17040	17040	2
481	20241021	110500	374781570	17040	17060	17060	17030	519
482	20241021	110400	365942680	17090	17090	17090	17090	3
483	20241021	110300	365891410	17030	17040	17040	17030	80
484	20241021	110200	364528750	17040	17040	17040	17040	2
485	20241021	110100	364494670	17040	17040	17040	17030	49
486	20241021	110000	363660140	17040	17010	17040	17010	116
487	20241021	105900	361686200	17020	17030	17030	17020	14
488	20241021	105800	361447860	17030	17030	17030	17020	33
489	20241021	105700	360886110	17040	17040	17040	17040	0
490	20241021	105600	360886110	17040	17050	17050	17040	7
491	20241021	105500	360766800	17100	17030	17100	17030	544
492	20241021	105400	351467080	17030	17070	17070	17030	982
493	20241021	105300	334719000	17070	17070	17070	17070	36
494	20241021	105200	334104480	17070	17090	17090	17070	20
495	20241021	105100	333763000	17050	17050	17050	17050	0
496	20241021	105000	333763000	17050	17050	17100	17050	213
497	20241021	104900	330126900	17040	17050	17050	17040	83
498	20241021	104800	328712490	17060	17060	17060	17060	24
499	20241021	104700	328303050	17060	17090	17090	17060	15
500	20241021	104600	328047030	17090	17090	17090	17090	0
501	20241021	104500	328047030	17090	17080	17100	17080	599
502	20241021	104400	317809280	17080	17080	17080	17080	2
503	20241021	104300	317775120	17060	17080	17080	17060	42
504	20241021	104200	317058220	17120	17120	17120	17120	2
505	20241021	104100	317023980	17070	17120	17120	17060	253
506	20241021	104000	312700130	17120	17100	17130	17090	947
507	20241021	103900	296495920	17110	17110	17110	17100	34
508	20241021	103800	295914390	17110	17110	17110	17110	57
509	20241021	103700	294939120	17120	17120	17120	17120	0
510	20241021	103600	294939120	17120	17110	17120	17110	86
511	20241021	103500	293467620	17120	17110	17120	17110	404
512	20241021	103400	286555110	17100	17070	17100	17050	203
513	20241021	103300	283091530	17070	17070	17070	17060	21
514	20241021	103200	282733170	17070	17080	17090	17060	372
515	20241021	103100	276382830	17090	17120	17120	17090	388
516	20241021	103000	269744170	17110	17090	17120	17090	217
517	20241021	102900	266031820	17090	17100	17100	17090	12
518	20241021	102800	265826630	17100	17140	17140	17100	238
519	20241021	102700	261754260	17130	17110	17130	17110	60
520	20241021	102600	260727500	17150	17120	17150	17110	395
521	20241021	102500	253958880	17120	17070	17120	17070	343
522	20241021	102400	248093500	17080	17090	17090	17080	89
523	20241021	102300	246572730	17080	17100	17100	17080	79
524	20241021	102200	245222750	17110	17120	17120	17110	32
525	20241021	102100	244675110	17070	17070	17130	17070	650
526	20241021	102000	233562760	17060	17010	17060	17010	64
527	20241021	101900	232472270	17010	17010	17010	17010	34
528	20241021	101800	231893930	17010	17010	17010	17010	47
529	20241021	101700	231094460	17020	17020	17020	17020	6
530	20241021	101600	230992340	17020	17050	17080	17020	123
531	20241021	101500	228894890	17030	16990	17050	16990	1008
532	20241021	101400	211743310	16990	16960	16990	16960	143
533	20241021	101300	209315480	16980	16980	16980	16980	4
534	20241021	101200	209247560	16960	16960	16970	16960	265
535	20241021	101100	204753130	16960	16970	16990	16960	191
536	20241021	101000	201510240	16960	16930	16970	16930	203
537	20241021	100900	198069600	16910	16940	16940	16910	317
538	20241021	100800	192705630	16950	16950	16950	16950	3
539	20241021	100700	192654780	16950	16930	16960	16920	61
540	20241021	100600	191621940	16980	16910	16980	16910	558
541	20241021	100500	182161250	16900	16890	16900	16890	236
542	20241021	100400	178174290	16890	16890	16890	16890	3
543	20241021	100300	178123620	16870	16870	16870	16870	160
544	20241021	100200	175424420	16850	16850	16850	16850	30
545	20241021	100100	174918920	16850	16870	16870	16850	74
546	20241021	100000	173671320	16880	16810	16880	16800	1141
547	20241021	095900	154464120	16800	16800	16800	16800	22
548	20241021	095800	154094520	16810	16820	16820	16810	11
549	20241021	095700	153909570	16820	16820	16830	16820	240
550	20241021	095600	149872740	16830	16830	16830	16820	200
551	20241021	095500	146507190	16830	16810	16830	16810	259
552	20241021	095400	142151270	16790	16790	16790	16790	49
553	20241021	095300	141328560	16760	16760	16760	16760	70
554	20241021	095200	140155360	16760	16770	16770	16760	133
555	20241021	095100	137925580	16770	16770	16770	16760	179
556	20241021	095000	134924600	16780	16790	16810	16780	512
557	20241021	094900	126324740	16790	16810	16810	16780	740
558	20241021	094800	113896930	16820	16820	16820	16820	6
559	20241021	094700	113796010	16800	16820	16820	16800	29
560	20241021	094600	113308790	16820	16820	16820	16820	22
561	20241021	094500	112938750	16790	16790	16790	16780	122
562	20241021	094400	110890820	16790	16800	16800	16790	329
563	20241021	094300	105365790	16810	16830	16830	16810	36
564	20241021	094200	104760430	16830	16840	16840	16830	5
565	20241021	094100	104676270	16840	16860	16860	16840	102
566	20241021	094000	102957020	16860	16850	16860	16840	60
567	20241021	093900	101946160	16850	16850	16850	16850	1
568	20241021	093800	101929310	16850	16850	16850	16850	72
569	20241021	093700	100716110	16800	16800	16800	16800	0
570	20241021	093600	100716110	16800	16860	16860	16800	56
571	20241021	093500	99774950	16850	16850	16850	16850	618
572	20241021	093400	89361650	16850	16780	16850	16780	49
573	20241021	093300	88539360	16780	16780	16780	16780	6
574	20241021	093200	88438680	16780	16850	16850	16770	160
575	20241021	093100	85754840	16770	16770	16770	16770	20
576	20241021	093000	85419440	16780	16860	16880	16780	181
577	20241021	092900	82368140	16780	16780	16780	16760	55
578	20241021	092800	81445790	16840	16770	16840	16770	2
579	20241021	092700	81412180	16760	16790	16790	16760	51
580	20241021	092600	80557100	16820	16840	16880	16820	115
581	20241021	092500	78619670	16770	16830	16840	16770	109
582	20241021	092400	76787770	16760	16750	16760	16750	35
583	20241021	092300	76201360	16750	16760	16760	16750	36
584	20241021	092200	75598240	16750	16750	16750	16750	54
585	20241021	092100	74693740	16740	16780	16880	16740	54
586	20241021	092000	73789250	16830	16730	16830	16710	148
587	20241021	091900	71303690	16730	16700	16730	16700	79
588	20241021	091800	69983020	16700	16720	16720	16700	39
589	20241021	091700	69331350	16730	16730	16730	16730	6
590	20241021	091600	69230970	16730	16740	16740	16730	117
591	20241021	091500	67272530	16760	16750	16770	16750	200
592	20241021	091400	63920620	16750	16760	16770	16750	120
593	20241021	091300	61909360	16760	16760	16760	16760	10
594	20241021	091200	61741760	16710	16700	16710	16670	65
595	20241021	091100	60657390	16650	16650	16650	16650	29
596	20241021	091000	60174540	16650	16640	16650	16630	175
597	20241021	090900	57263590	16650	16760	16760	16650	1381
598	20241021	090800	34194880	16750	16760	16760	16750	121
599	20241021	090700	32168120	16730	16880	16880	16730	428
600	20241021	090600	24998090	16760	16790	16810	16760	398
601	20241021	090500	18318290	16830	16960	16960	16780	385
602	20241021	090400	11845400	16970	16800	16970	16800	91
603	20241021	090300	10308290	16810	16800	16810	16800	29
604	20241021	090200	9821040	16820	16770	16820	16770	48
605	20241021	090100	9014930	16800	16820	16820	16800	6
606	20241021	090000	8914070	16850	16850	16980	16800	529