KissMeData/174900/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203300	5822980310	16930	16930	16930	16930	4017
3	20241018	203200	5822980310	16930	16930	16930	16930	0
4	20241018	203100	5822980310	16930	16930	16930	16930	0
5	20241018	203000	5822980310	16930	16930	16930	16930	0
6	20241018	202900	5822980310	16930	16930	16930	16930	0
7	20241018	202800	5822980310	16930	16930	16930	16930	0
8	20241018	202700	5822980310	16930	16930	16930	16930	0
9	20241018	202600	5822980310	16930	16930	16930	16930	0
10	20241018	202500	5822980310	16930	16930	16930	16930	0
11	20241018	202400	5822980310	16930	16930	16930	16930	0
12	20241018	202300	5822980310	16930	16930	16930	16930	0
13	20241018	202200	5822980310	16930	16930	16930	16930	0
14	20241018	202100	5822980310	16930	16930	16930	16930	0
15	20241018	202000	5822980310	16930	16930	16930	16930	0
16	20241018	201900	5822980310	16930	16930	16930	16930	0
17	20241018	201800	5822980310	16930	16930	16930	16930	0
18	20241018	201700	5822980310	16930	16930	16930	16930	0
19	20241018	201600	5822980310	16930	16930	16930	16930	0
20	20241018	201500	5822980310	16930	16930	16930	16930	0
21	20241018	201400	5822980310	16930	16930	16930	16930	0
22	20241018	201300	5822980310	16930	16930	16930	16930	0
23	20241018	201200	5822980310	16930	16930	16930	16930	0
24	20241018	201100	5822980310	16930	16930	16930	16930	0
25	20241018	201000	5822980310	16930	16930	16930	16930	0
26	20241018	200900	5822980310	16930	16930	16930	16930	0
27	20241018	200800	5822980310	16930	16930	16930	16930	0
28	20241018	200700	5822980310	16930	16930	16930	16930	0
29	20241018	200600	5822980310	16930	16930	16930	16930	0
30	20241018	200500	5822980310	16930	16930	16930	16930	0
31	20241018	200400	5822980310	16930	16930	16930	16930	0
32	20241018	200300	5822980310	16930	16930	16930	16930	4017
33	20241018	200200	5822980310	16930	16930	16930	16930	0
34	20241018	200100	5822980310	16930	16930	16930	16930	0
35	20241018	200000	5822980310	16930	16930	16930	16930	0
36	20241018	195900	5822980310	16930	16930	16930	16930	0
37	20241018	195800	5822980310	16930	16930	16930	16930	0
38	20241018	195700	5822980310	16930	16930	16930	16930	0
39	20241018	195600	5822980310	16930	16930	16930	16930	0
40	20241018	195500	5822980310	16930	16930	16930	16930	0
41	20241018	195400	5822980310	16930	16930	16930	16930	0
42	20241018	195300	5822980310	16930	16930	16930	16930	0
43	20241018	195200	5822980310	16930	16930	16930	16930	0
44	20241018	195100	5822980310	16930	16930	16930	16930	0
45	20241018	195000	5822980310	16930	16930	16930	16930	0
46	20241018	194900	5822980310	16930	16930	16930	16930	0
47	20241018	194800	5822980310	16930	16930	16930	16930	0
48	20241018	194700	5822980310	16930	16930	16930	16930	0
49	20241018	194600	5822980310	16930	16930	16930	16930	0
50	20241018	194500	5822980310	16930	16930	16930	16930	0
51	20241018	194400	5822980310	16930	16930	16930	16930	0
52	20241018	194300	5822980310	16930	16930	16930	16930	0
53	20241018	194200	5822980310	16930	16930	16930	16930	0
54	20241018	194100	5822980310	16930	16930	16930	16930	0
55	20241018	194000	5822980310	16930	16930	16930	16930	0
56	20241018	193900	5822980310	16930	16930	16930	16930	0
57	20241018	193800	5822980310	16930	16930	16930	16930	0
58	20241018	193700	5822980310	16930	16930	16930	16930	0
59	20241018	193600	5822980310	16930	16930	16930	16930	0
60	20241018	193500	5822980310	16930	16930	16930	16930	0
61	20241018	193400	5822980310	16930	16930	16930	16930	0
62	20241018	193300	5822980310	16930	16930	16930	16930	4017
63	20241018	193200	5822980310	16930	16930	16930	16930	0
64	20241018	193100	5822980310	16930	16930	16930	16930	0
65	20241018	193000	5822980310	16930	16930	16930	16930	0
66	20241018	192900	5822980310	16930	16930	16930	16930	0
67	20241018	192800	5822980310	16930	16930	16930	16930	0
68	20241018	192700	5822980310	16930	16930	16930	16930	0
69	20241018	192600	5822980310	16930	16930	16930	16930	0
70	20241018	192500	5822980310	16930	16930	16930	16930	0
71	20241018	192400	5822980310	16930	16930	16930	16930	0
72	20241018	192300	5822980310	16930	16930	16930	16930	0
73	20241018	192200	5822980310	16930	16930	16930	16930	0
74	20241018	192100	5822980310	16930	16930	16930	16930	0
75	20241018	192000	5822980310	16930	16930	16930	16930	0
76	20241018	191900	5822980310	16930	16930	16930	16930	0
77	20241018	191800	5822980310	16930	16930	16930	16930	0
78	20241018	191700	5822980310	16930	16930	16930	16930	0
79	20241018	191600	5822980310	16930	16930	16930	16930	0
80	20241018	191500	5822980310	16930	16930	16930	16930	0
81	20241018	191400	5822980310	16930	16930	16930	16930	0
82	20241018	191300	5822980310	16930	16930	16930	16930	0
83	20241018	191200	5822980310	16930	16930	16930	16930	0
84	20241018	191100	5822980310	16930	16930	16930	16930	0
85	20241018	191000	5822980310	16930	16930	16930	16930	0
86	20241018	190900	5822980310	16930	16930	16930	16930	0
87	20241018	190800	5822980310	16930	16930	16930	16930	0
88	20241018	190700	5822980310	16930	16930	16930	16930	0
89	20241018	190600	5822980310	16930	16930	16930	16930	0
90	20241018	190500	5822980310	16930	16930	16930	16930	0
91	20241018	190400	5822980310	16930	16930	16930	16930	0
92	20241018	190300	5822980310	16930	16930	16930	16930	4017
93	20241018	190200	5822980310	16930	16930	16930	16930	0
94	20241018	190100	5822980310	16930	16930	16930	16930	0
95	20241018	190000	5822980310	16930	16930	16930	16930	0
96	20241018	185900	5822980310	16930	16930	16930	16930	0
97	20241018	185800	5822980310	16930	16930	16930	16930	0
98	20241018	185700	5822980310	16930	16930	16930	16930	0
99	20241018	185600	5822980310	16930	16930	16930	16930	0
100	20241018	185500	5822980310	16930	16930	16930	16930	0
101	20241018	185400	5822980310	16930	16930	16930	16930	0
102	20241018	185300	5822980310	16930	16930	16930	16930	0
103	20241018	185200	5822980310	16930	16930	16930	16930	0
104	20241018	185100	5822980310	16930	16930	16930	16930	0
105	20241018	185000	5822980310	16930	16930	16930	16930	0
106	20241018	184900	5822980310	16930	16930	16930	16930	0
107	20241018	184800	5822980310	16930	16930	16930	16930	0
108	20241018	184700	5822980310	16930	16930	16930	16930	0
109	20241018	184600	5822980310	16930	16930	16930	16930	0
110	20241018	184500	5822980310	16930	16930	16930	16930	0
111	20241018	184400	5822980310	16930	16930	16930	16930	0
112	20241018	184300	5822980310	16930	16930	16930	16930	0
113	20241018	184200	5822980310	16930	16930	16930	16930	0
114	20241018	184100	5822980310	16930	16930	16930	16930	0
115	20241018	184000	5822980310	16930	16930	16930	16930	0
116	20241018	183900	5822980310	16930	16930	16930	16930	0
117	20241018	183800	5822980310	16930	16930	16930	16930	0
118	20241018	183700	5822980310	16930	16930	16930	16930	0
119	20241018	183600	5822980310	16930	16930	16930	16930	0
120	20241018	183500	5822980310	16930	16930	16930	16930	0
121	20241018	183400	5822980310	16930	16930	16930	16930	0
122	20241018	183300	5822980310	16930	16930	16930	16930	4017
123	20241018	183200	5822980310	16930	16930	16930	16930	0
124	20241018	183100	5822980310	16930	16930	16930	16930	0
125	20241018	183000	5822980310	16930	16930	16930	16930	0
126	20241018	182900	5822980310	16930	16930	16930	16930	0
127	20241018	182800	5822980310	16930	16930	16930	16930	0
128	20241018	182700	5822980310	16930	16930	16930	16930	0
129	20241018	182600	5822980310	16930	16930	16930	16930	0
130	20241018	182500	5822980310	16930	16930	16930	16930	0
131	20241018	182400	5822980310	16930	16930	16930	16930	0
132	20241018	182300	5822980310	16930	16930	16930	16930	0
133	20241018	182200	5822980310	16930	16930	16930	16930	0
134	20241018	182100	5822980310	16930	16930	16930	16930	0
135	20241018	182000	5822980310	16930	16930	16930	16930	0
136	20241018	181900	5822980310	16930	16930	16930	16930	0
137	20241018	181800	5822980310	16930	16930	16930	16930	0
138	20241018	181700	5822980310	16930	16930	16930	16930	0
139	20241018	181600	5822980310	16930	16930	16930	16930	0
140	20241018	181500	5822980310	16930	16930	16930	16930	0
141	20241018	181400	5822980310	16930	16930	16930	16930	0
142	20241018	181300	5822980310	16930	16930	16930	16930	0
143	20241018	181200	5822980310	16930	16930	16930	16930	0
144	20241018	181100	5822980310	16930	16930	16930	16930	0
145	20241018	181000	5822980310	16930	16930	16930	16930	0
146	20241018	180900	5822980310	16930	16930	16930	16930	0
147	20241018	180800	5822980310	16930	16930	16930	16930	0
148	20241018	180700	5822980310	16930	16930	16930	16930	0
149	20241018	180600	5822980310	16930	16930	16930	16930	0
150	20241018	180500	5822980310	16930	16930	16930	16930	0
151	20241018	180400	5822980310	16930	16930	16930	16930	0
152	20241018	180300	5822980310	16930	16930	16930	16930	4017
153	20241018	180200	5822980310	16930	16930	16930	16930	0
154	20241018	180100	5822980310	16930	16930	16930	16930	0
155	20241018	180000	5822980310	16930	16930	16930	16930	0
156	20241018	175900	5822980310	16930	16930	16930	16930	0
157	20241018	175800	5822980310	16930	16930	16930	16930	0
158	20241018	175700	5822980310	16930	16930	16930	16930	0
159	20241018	175600	5822980310	16930	16930	16930	16930	0
160	20241018	175500	5822980310	16930	16930	16930	16930	0
161	20241018	175400	5822980310	16930	16930	16930	16930	0
162	20241018	175300	5822980310	16930	16930	16930	16930	0
163	20241018	175200	5822980310	16930	16930	16930	16930	0
164	20241018	175100	5822980310	16930	16930	16930	16930	0
165	20241018	175000	5822980310	16930	16930	16930	16930	0
166	20241018	174900	5822980310	16930	16930	16930	16930	0
167	20241018	174800	5822980310	16930	16930	16930	16930	0
168	20241018	174700	5822980310	16930	16930	16930	16930	0
169	20241018	174600	5822980310	16930	16930	16930	16930	0
170	20241018	174500	5822980310	16930	16930	16930	16930	0
171	20241018	174400	5822980310	16930	16930	16930	16930	0
172	20241018	174300	5822980310	16930	16930	16930	16930	0
173	20241018	174200	5822980310	16930	16930	16930	16930	0
174	20241018	174100	5822980310	16930	16930	16930	16930	0
175	20241018	174000	5822980310	16930	16930	16930	16930	0
176	20241018	173900	5822980310	16930	16930	16930	16930	0
177	20241018	173800	5822980310	16930	16930	16930	16930	0
178	20241018	173700	5822980310	16930	16930	16930	16930	0
179	20241018	173600	5822980310	16930	16930	16930	16930	0
180	20241018	173500	5822980310	16930	16930	16930	16930	0
181	20241018	173400	5822980310	16930	16930	16930	16930	0
182	20241018	173300	5822980310	16930	16930	16930	16930	4017
183	20241018	173200	5822980310	16930	16930	16930	16930	0
184	20241018	173100	5822980310	16930	16930	16930	16930	0
185	20241018	173000	5822980310	16930	16930	16930	16930	0
186	20241018	172900	5822980310	16930	16930	16930	16930	0
187	20241018	172800	5822980310	16930	16930	16930	16930	0
188	20241018	172700	5822980310	16930	16930	16930	16930	0
189	20241018	172600	5822980310	16930	16930	16930	16930	0
190	20241018	172500	5822980310	16930	16930	16930	16930	0
191	20241018	172400	5822980310	16930	16930	16930	16930	0
192	20241018	172300	5822980310	16930	16930	16930	16930	0
193	20241018	172200	5822980310	16930	16930	16930	16930	0
194	20241018	172100	5822980310	16930	16930	16930	16930	0
195	20241018	172000	5822980310	16930	16930	16930	16930	0
196	20241018	171900	5822980310	16930	16930	16930	16930	0
197	20241018	171800	5822980310	16930	16930	16930	16930	0
198	20241018	171700	5822980310	16930	16930	16930	16930	0
199	20241018	171600	5822980310	16930	16930	16930	16930	0
200	20241018	171500	5822980310	16930	16930	16930	16930	0
201	20241018	171400	5822980310	16930	16930	16930	16930	0
202	20241018	171300	5822980310	16930	16930	16930	16930	0
203	20241018	171200	5822980310	16930	16930	16930	16930	0
204	20241018	171100	5822980310	16930	16930	16930	16930	0
205	20241018	171000	5822980310	16930	16930	16930	16930	0
206	20241018	170900	5822980310	16930	16930	16930	16930	0
207	20241018	170800	5822980310	16930	16930	16930	16930	0
208	20241018	170700	5822980310	16930	16930	16930	16930	0
209	20241018	170600	5822980310	16930	16930	16930	16930	0
210	20241018	170500	5822980310	16930	16930	16930	16930	0
211	20241018	170400	5822980310	16930	16930	16930	16930	0
212	20241018	170300	5822980310	16930	16930	16930	16930	4017
213	20241018	170200	5822980310	16930	16930	16930	16930	0
214	20241018	170100	5822980310	16930	16930	16930	16930	0
215	20241018	170000	5822980310	16930	16930	16930	16930	0
216	20241018	165900	5822980310	16930	16930	16930	16930	0
217	20241018	165800	5822980310	16930	16930	16930	16930	0
218	20241018	165700	5822980310	16930	16930	16930	16930	0
219	20241018	165600	5822980310	16930	16930	16930	16930	0
220	20241018	165500	5822980310	16930	16930	16930	16930	0
221	20241018	165400	5822980310	16930	16930	16930	16930	0
222	20241018	165300	5822980310	16930	16930	16930	16930	0
223	20241018	165200	5822980310	16930	16930	16930	16930	0
224	20241018	165100	5822980310	16930	16930	16930	16930	0
225	20241018	165000	5822980310	16930	16930	16930	16930	0
226	20241018	164900	5822980310	16930	16930	16930	16930	0
227	20241018	164800	5822980310	16930	16930	16930	16930	0
228	20241018	164700	5822980310	16930	16930	16930	16930	0
229	20241018	164600	5822980310	16930	16930	16930	16930	0
230	20241018	164500	5822980310	16930	16930	16930	16930	0
231	20241018	164400	5822980310	16930	16930	16930	16930	0
232	20241018	164300	5822980310	16930	16930	16930	16930	0
233	20241018	164200	5822980310	16930	16930	16930	16930	0
234	20241018	164100	5822980310	16930	16930	16930	16930	0
235	20241018	164000	5822980310	16930	16930	16930	16930	0
236	20241018	163900	5822980310	16930	16930	16930	16930	0
237	20241018	163800	5822980310	16930	16930	16930	16930	0
238	20241018	163700	5822980310	16930	16930	16930	16930	0
239	20241018	163600	5822980310	16930	16930	16930	16930	0
240	20241018	163500	5822980310	16930	16930	16930	16930	0
241	20241018	163400	5822980310	16930	16930	16930	16930	0
242	20241018	163300	5822980310	16930	16930	16930	16930	4017
243	20241018	163200	5822980310	16930	16930	16930	16930	0
244	20241018	163100	5822980310	16930	16930	16930	16930	0
245	20241018	163000	5822980310	16930	16930	16930	16930	0
246	20241018	162900	5822980310	16930	16930	16930	16930	0
247	20241018	162800	5822980310	16930	16930	16930	16930	0
248	20241018	162700	5822980310	16930	16930	16930	16930	0
249	20241018	162600	5822980310	16930	16930	16930	16930	0
250	20241018	162500	5822980310	16930	16930	16930	16930	0
251	20241018	162400	5822980310	16930	16930	16930	16930	0
252	20241018	162300	5822980310	16930	16930	16930	16930	0
253	20241018	162200	5822980310	16930	16930	16930	16930	0
254	20241018	162100	5822980310	16930	16930	16930	16930	0
255	20241018	162000	5822980310	16930	16930	16930	16930	0
256	20241018	161900	5822980310	16930	16930	16930	16930	0
257	20241018	161800	5822980310	16930	16930	16930	16930	0
258	20241018	161700	5822980310	16930	16930	16930	16930	0
259	20241018	161600	5822980310	16930	16930	16930	16930	0
260	20241018	161500	5822980310	16930	16930	16930	16930	0
261	20241018	161400	5822980310	16930	16930	16930	16930	0
262	20241018	161300	5822980310	16930	16930	16930	16930	0
263	20241018	161200	5822980310	16930	16930	16930	16930	0
264	20241018	161100	5822980310	16930	16930	16930	16930	0
265	20241018	161000	5822980310	16930	16930	16930	16930	0
266	20241018	160900	5822980310	16930	16930	16930	16930	0
267	20241018	160800	5822980310	16930	16930	16930	16930	0
268	20241018	160700	5822980310	16930	16930	16930	16930	0
269	20241018	160600	5822980310	16930	16930	16930	16930	0
270	20241018	160500	5822980310	16930	16930	16930	16930	0
271	20241018	160400	5822980310	16930	16930	16930	16930	0
272	20241018	160300	5822980310	16930	16930	16930	16930	4017
273	20241018	160200	5822980310	16930	16930	16930	16930	0
274	20241018	160100	5822980310	16930	16930	16930	16930	0
275	20241018	160000	5822980310	16930	16930	16930	16930	0
276	20241018	155900	5822980310	16930	16930	16930	16930	0
277	20241018	155800	5822980310	16930	16930	16930	16930	0
278	20241018	155700	5822980310	16930	16930	16930	16930	0
279	20241018	155600	5822980310	16930	16930	16930	16930	0
280	20241018	155500	5822980310	16930	16930	16930	16930	0
281	20241018	155400	5822980310	16930	16930	16930	16930	0
282	20241018	155300	5822980310	16930	16930	16930	16930	0
283	20241018	155200	5822980310	16930	16930	16930	16930	0
284	20241018	155100	5822980310	16930	16930	16930	16930	0
285	20241018	155000	5822980310	16930	16930	16930	16930	0
286	20241018	154900	5822980310	16930	16930	16930	16930	0
287	20241018	154800	5822980310	16930	16930	16930	16930	0
288	20241018	154700	5822980310	16930	16930	16930	16930	0
289	20241018	154600	5822980310	16930	16930	16930	16930	0
290	20241018	154500	5822980310	16930	16930	16930	16930	0
291	20241018	154400	5822980310	16930	16930	16930	16930	0
292	20241018	154300	5822980310	16930	16930	16930	16930	0
293	20241018	154200	5822980310	16930	16930	16930	16930	0
294	20241018	154100	5822980310	16930	16930	16930	16930	0
295	20241018	154000	5822980310	16930	16930	16930	16930	0
296	20241018	153900	5822980310	16930	16930	16930	16930	0
297	20241018	153800	5822980310	16930	16930	16930	16930	0
298	20241018	153700	5822980310	16930	16930	16930	16930	0
299	20241018	153600	5822980310	16930	16930	16930	16930	0
300	20241018	153500	5822980310	16930	16930	16930	16930	0
301	20241018	153400	5822980310	16930	16930	16930	16930	0
302	20241018	153300	5822980310	16930	16930	16930	16930	4017
303	20241018	153200	5822980310	16930	16930	16930	16930	0
304	20241018	153100	5822980310	16930	16930	16930	16930	0
305	20241018	153000	5822980310	16930	16930	16930	16930	4017
306	20241018	152900	5754972500	16940	16940	16940	16940	0
307	20241018	152800	5754972500	16940	16940	16940	16940	0
308	20241018	152700	5754972500	16940	16940	16940	16940	0
309	20241018	152600	5754972500	16940	16940	16940	16940	0
310	20241018	152500	5754972500	16940	16940	16940	16940	0
311	20241018	152400	5754972500	16940	16940	16940	16940	0
312	20241018	152300	5754972500	16940	16940	16940	16940	0
313	20241018	152200	5754972500	16940	16940	16940	16940	0
314	20241018	152100	5754972500	16940	16940	16940	16940	0
315	20241018	152000	5754972500	16940	16940	16940	16940	0
316	20241018	151900	5754972500	16940	16980	16980	16940	707
317	20241018	151800	5742987690	16990	17000	17000	16990	1090
318	20241018	151700	5724468280	16990	16980	17000	16980	1893
319	20241018	151600	5692300640	17000	17000	17000	16970	311
320	20241018	151500	5687014740	17000	16980	17000	16980	499
321	20241018	151400	5678541420	16970	16970	16970	16970	0
322	20241018	151300	5678541420	16970	16940	16970	16940	1250
323	20241018	151200	5657360100	16950	16950	16950	16950	212
324	20241018	151100	5653766700	16960	16960	16960	16960	0
325	20241018	151000	5653766700	16960	16950	16960	16950	72
326	20241018	150900	5652545700	16950	16950	16950	16950	138
327	20241018	150800	5650206600	16950	16970	16970	16950	1085
328	20241018	150700	5631796150	16970	16950	16970	16950	148
329	20241018	150600	5629286250	16950	16950	16950	16940	165
330	20241018	150500	5626490120	16950	16950	16950	16950	22
331	20241018	150400	5626117220	16950	16950	16950	16950	5
332	20241018	150300	5626032470	16950	16940	16950	16940	175
333	20241018	150200	5623067570	16940	16940	16940	16940	2
334	20241018	150100	5623033690	16930	16920	16930	16910	625
335	20241018	150000	5612457820	16920	16930	16930	16920	8
336	20241018	145900	5612322450	16920	16930	16930	16910	1656
337	20241018	145800	5584306340	16930	16930	16930	16930	131
338	20241018	145700	5582088510	16920	16920	16920	16920	31
339	20241018	145600	5581563990	16930	16930	16930	16930	0
340	20241018	145500	5581563990	16930	16940	16950	16930	80
341	20241018	145400	5580209560	16930	16930	16930	16930	321
342	20241018	145300	5574775030	16950	16930	16950	16930	128
343	20241018	145200	5572605930	16930	16930	16930	16930	145
344	20241018	145100	5570151080	16960	16960	16960	16960	10
345	20241018	145000	5569981480	16960	16930	16960	16930	608
346	20241018	144900	5559687620	16970	16960	16970	16930	363
347	20241018	144800	5553531560	16970	16970	16970	16970	10
348	20241018	144700	5553361860	16970	16970	16970	16970	0
349	20241018	144600	5553361860	16970	16970	16970	16970	182
350	20241018	144500	5550273320	16970	16970	16970	16970	118
351	20241018	144400	5548270860	16970	16970	16970	16970	1
352	20241018	144300	5548253890	16980	16980	16980	16980	0
353	20241018	144200	5548253890	16980	16980	16980	16980	50
354	20241018	144100	5547404890	16990	16980	16990	16970	987
355	20241018	144000	5530650510	16980	16960	16980	16960	198
356	20241018	143900	5527290960	16960	16950	16960	16950	132
357	20241018	143800	5525053100	16950	16930	16950	16920	210
358	20241018	143700	5521496570	16940	16960	16960	16940	16
359	20241018	143600	5521225280	16960	16950	16960	16950	96
360	20241018	143500	5519597130	16920	16960	16960	16920	171
361	20241018	143400	5516702720	16920	16920	16920	16920	3
362	20241018	143300	5516651960	16920	16920	16920	16920	0
363	20241018	143200	5516651960	16920	16930	16930	16920	108
364	20241018	143100	5514824550	16910	16910	16910	16910	0
365	20241018	143000	5514824550	16910	16930	16930	16900	233
366	20241018	142900	5510884810	16980	17020	17020	16980	286
367	20241018	142800	5506024000	17020	17050	17050	17020	5
368	20241018	142700	5505938840	17060	17060	17060	17060	0
369	20241018	142600	5505938840	17060	17060	17060	17060	1
370	20241018	142500	5505921780	17060	17060	17060	17060	0
371	20241018	142400	5505921780	17060	17070	17070	17010	28
372	20241018	142300	5505445130	17060	17070	17070	17060	16
373	20241018	142200	5505172020	17080	17080	17080	17080	5
374	20241018	142100	5505086620	17100	17100	17110	17010	43
375	20241018	142000	5504351480	17050	17090	17110	17050	296
376	20241018	141900	5499300100	17130	17130	17130	17130	0
377	20241018	141800	5499300100	17130	17120	17130	17120	474
378	20241018	141700	5491185210	17120	17120	17120	17070	144
379	20241018	141600	5488724520	17080	17100	17120	17080	357
380	20241018	141500	5482621640	17100	17090	17100	17080	138
381	20241018	141400	5480264120	17090	17080	17090	17080	80
382	20241018	141300	5478896930	17090	17050	17090	17050	150
383	20241018	141200	5476335510	17050	16980	17050	16970	2586
384	20241018	141100	5432381410	16970	16970	16970	16960	183
385	20241018	141000	5429276730	16960	16870	16960	16850	1178
386	20241018	140900	5409386250	16870	16850	16870	16850	1026
387	20241018	140800	5392096680	16850	16850	16850	16850	67
388	20241018	140700	5390967730	16850	16850	16850	16850	10
389	20241018	140600	5390799230	16860	16860	16860	16860	1
390	20241018	140500	5390782370	16760	16840	16840	16730	594
391	20241018	140400	5380836230	16840	16840	16840	16840	12
392	20241018	140300	5380634150	16840	16840	16840	16840	1
393	20241018	140200	5380617310	16840	16750	16840	16750	2
394	20241018	140100	5380583720	16730	16830	16840	16730	1295
395	20241018	140000	5358891760	16820	16820	16820	16820	1
396	20241018	135900	5358874940	16820	16830	16830	16820	12
397	20241018	135800	5358673040	16830	16830	16830	16830	55
398	20241018	135700	5357747390	16820	16820	16820	16820	10
399	20241018	135600	5357579190	16820	16820	16820	16820	0
400	20241018	135500	5357579190	16820	16830	16830	16820	156
401	20241018	135400	5354954300	16820	16820	16820	16820	46
402	20241018	135300	5354180580	16820	16800	16820	16800	102
403	20241018	135200	5352466940	16800	16800	16800	16800	3
404	20241018	135100	5352416540	16800	16780	16800	16780	171
405	20241018	135000	5349545060	16750	16750	16750	16750	40
406	20241018	134900	5348875060	16740	16740	16740	16740	30
407	20241018	134800	5348372860	16740	16740	16740	16740	222
408	20241018	134700	5344656580	16740	16740	16740	16740	50
409	20241018	134600	5343819580	16740	16740	16780	16740	131
410	20241018	134500	5341626600	16730	16740	16740	16730	140
411	20241018	134400	5339283400	16740	16740	16740	16740	2
412	20241018	134300	5339249920	16740	16740	16740	16740	109
413	20241018	134200	5337425260	16730	16740	16740	16730	9
414	20241018	134100	5337274610	16740	16730	16740	16730	2
415	20241018	134000	5337241140	16730	16750	16750	16730	539
416	20241018	133900	5328218310	16750	16770	16770	16750	13
417	20241018	133800	5328000430	16780	16780	16780	16780	3
418	20241018	133700	5327950090	16780	16780	16780	16780	188
419	20241018	133600	5324795450	16780	16780	16780	16780	18
420	20241018	133500	5324493410	16780	16770	16800	16770	942
421	20241018	133400	5308695050	16760	16750	16760	16740	116
422	20241018	133300	5306750960	16760	16730	16760	16730	30
423	20241018	133200	5306248920	16750	16730	16750	16730	15
424	20241018	133100	5305997870	16730	16730	16730	16730	0
425	20241018	133000	5305997870	16730	16730	16730	16730	52
426	20241018	132900	5305127910	16720	16730	16730	16720	55
427	20241018	132800	5304208110	16730	16730	16730	16730	0
428	20241018	132700	5304208110	16730	16730	16730	16730	229
429	20241018	132600	5300376940	16730	16760	16760	16730	410
430	20241018	132500	5293516610	16760	16770	16770	16740	343
431	20241018	132400	5287770960	16770	16770	16770	16770	0
432	20241018	132300	5287770960	16770	16770	16770	16770	2
433	20241018	132200	5287737420	16770	16770	16770	16770	22
434	20241018	132100	5287368480	16800	16800	16800	16800	29
435	20241018	132000	5286881280	16750	16800	16800	16750	11
436	20241018	131900	5286696980	16800	16800	16800	16800	1
437	20241018	131800	5286680180	16800	16800	16800	16800	4
438	20241018	131700	5286612980	16800	16760	16800	16760	50
439	20241018	131600	5285774460	16740	16740	16740	16740	9
440	20241018	131500	5285623800	16740	16740	16740	16740	0
441	20241018	131400	5285623800	16740	16740	16740	16740	12
442	20241018	131300	5285422920	16740	16740	16740	16740	2
443	20241018	131200	5285389440	16740	16740	16740	16740	56
444	20241018	131100	5284452000	16760	16760	16760	16760	2
445	20241018	131000	5284418480	16760	16730	16760	16730	49
446	20241018	130900	5283597930	16740	16740	16740	16740	608
447	20241018	130800	5273420010	16740	16740	16740	16740	7
448	20241018	130700	5273302830	16740	16740	16740	16740	354
449	20241018	130600	5267376870	16730	16730	16730	16720	526
450	20241018	130500	5258582040	16720	16730	16730	16720	1125
451	20241018	130400	5239770940	16730	16730	16730	16730	21
452	20241018	130300	5239419610	16740	16730	16740	16730	32
453	20241018	130200	5238884240	16720	16730	16730	16720	200
454	20241018	130100	5235539910	16720	16740	16740	16720	545
455	20241018	130000	5226422070	16740	16730	16740	16730	619
456	20241018	125900	5216060500	16730	16730	16730	16730	48
457	20241018	125800	5215257460	16730	16730	16730	16730	937
458	20241018	125700	5199581450	16740	16750	16750	16740	250
459	20241018	125600	5195395690	16760	16760	16760	16750	792
460	20241018	125500	5182127570	16760	16760	16760	16760	82
461	20241018	125400	5180753250	16770	16770	16780	16770	628
462	20241018	125300	5170221540	16800	16800	16800	16800	0
463	20241018	125200	5170221540	16800	16800	16800	16800	0
464	20241018	125100	5170221540	16800	16780	16800	16760	232
465	20241018	125000	5166330890	16770	16770	16770	16770	55
466	20241018	124900	5165408540	16770	16770	16770	16770	40
467	20241018	124800	5164737740	16760	16760	16760	16760	10
468	20241018	124700	5164570140	16760	16760	16760	16760	135
469	20241018	124600	5162307540	16750	16770	16810	16750	345
470	20241018	124500	5156526140	16750	16760	16760	16750	754
471	20241018	124400	5143895830	16760	16790	16790	16760	2426
472	20241018	124300	5103187710	16790	16810	16810	16790	10542
473	20241018	124200	4926088910	16810	16820	16820	16810	288
474	20241018	124100	4921246870	16830	16830	16830	16830	0
475	20241018	124000	4921246870	16830	16830	16830	16830	1
476	20241018	123900	4921230040	16810	16810	16810	16810	0
477	20241018	123800	4921230040	16810	16830	16830	16810	859
478	20241018	123700	4906783480	16840	16840	16840	16830	36
479	20241018	123600	4906177250	16840	16830	16840	16830	56
480	20241018	123500	4905234760	16830	16830	16830	16830	1
481	20241018	123400	4905217930	16830	16830	16830	16830	32
482	20241018	123300	4904679370	16830	16830	16830	16830	27
483	20241018	123200	4904224960	16830	16840	16840	16830	21
484	20241018	123100	4903871330	16820	16830	16830	16820	14
485	20241018	123000	4903635790	16840	16840	16840	16840	20
486	20241018	122900	4903298990	16840	16840	16840	16840	9
487	20241018	122800	4903147430	16840	16840	16840	16840	20
488	20241018	122700	4902810630	16850	16850	16850	16850	43
489	20241018	122600	4902086080	16890	16890	16890	16890	4
490	20241018	122500	4902018520	16890	16840	16890	16840	13
491	20241018	122400	4901799550	16850	16850	16850	16850	5
492	20241018	122300	4901715300	16850	16850	16850	16850	120
493	20241018	122200	4899693300	16850	16850	16850	16850	1
494	20241018	122100	4899676450	16850	16830	16850	16830	719
495	20241018	122000	4887563580	16810	16810	16810	16810	0
496	20241018	121900	4887563580	16810	16810	16810	16810	0
497	20241018	121800	4887563580	16810	16830	16830	16810	1442
498	20241018	121700	4863316900	16820	16830	16830	16820	588
499	20241018	121600	4853421860	16840	16840	16840	16830	52
500	20241018	121500	4852546680	16830	16830	16830	16830	102
501	20241018	121400	4850830020	16840	16860	16860	16840	802
502	20241018	121300	4837318490	16860	16860	16860	16860	0
503	20241018	121200	4837318490	16860	16860	16860	16860	0
504	20241018	121100	4837318490	16860	16860	16860	16860	0
505	20241018	121000	4837318490	16860	16860	16860	16860	0
506	20241018	120900	4837318490	16860	16860	16860	16860	0
507	20241018	120800	4837318490	16860	16860	16860	16860	20
508	20241018	120700	4836981290	16860	16860	16860	16860	0
509	20241018	120600	4836981290	16860	16860	16860	16860	28
510	20241018	120500	4836509210	16860	16860	16860	16860	51
511	20241018	120400	4835649350	16860	16860	16860	16860	120
512	20241018	120300	4833626150	16860	16860	16860	16860	0
513	20241018	120200	4833626150	16860	16870	16870	16860	535
514	20241018	120100	4824605020	16870	16880	16880	16870	266
515	20241018	120000	4820116080	16900	16900	16900	16900	0
516	20241018	115900	4820116080	16900	16910	16910	16900	101
517	20241018	115800	4818408670	16950	16950	16950	16950	1
518	20241018	115700	4818391720	16950	16950	16950	16950	0
519	20241018	115600	4818391720	16950	16950	16950	16950	1
520	20241018	115500	4818374770	16950	16950	16950	16950	0
521	20241018	115400	4818374770	16950	16940	16950	16940	20
522	20241018	115300	4818035790	16950	16950	16950	16950	0
523	20241018	115200	4818035790	16950	16950	16950	16950	502
524	20241018	115100	4809526890	16950	16940	16950	16940	20
525	20241018	115000	4809187990	16950	16950	16950	16950	1
526	20241018	114900	4809171040	16950	16950	16950	16950	0
527	20241018	114800	4809171040	16950	16950	16950	16950	9
528	20241018	114700	4809018490	16980	16980	16980	16980	0
529	20241018	114600	4809018490	16980	16980	16980	16860	247
530	20241018	114500	4804848400	16990	16880	16990	16880	214
531	20241018	114400	4801227210	16860	16860	16860	16860	2
532	20241018	114300	4801193490	16900	16900	16900	16900	100
533	20241018	114200	4799503490	16900	16900	16900	16900	4
534	20241018	114100	4799435890	16900	16900	16900	16900	12
535	20241018	114000	4799233090	16830	16830	16830	16830	0
536	20241018	113900	4799233090	16830	16850	16850	16820	342
537	20241018	113800	4793473470	16860	16870	16870	16860	222
538	20241018	113700	4789730340	16870	16900	16900	16870	84
539	20241018	113600	4788312680	16870	16880	16900	16870	169
540	20241018	113500	4785458720	16900	16870	16900	16870	13
541	20241018	113400	4785239050	16860	16900	16900	16860	330
542	20241018	113300	4779671790	16910	16910	16910	16890	125
543	20241018	113200	4777559110	16910	16880	16910	16880	31
544	20241018	113100	4777035770	16870	16870	16870	16870	127
545	20241018	113000	4774893280	16870	16870	16870	16870	179
546	20241018	112900	4771873550	16860	16870	16870	16860	36
547	20241018	112800	4771266250	16880	16860	16880	16860	64
548	20241018	112700	4770186930	16860	16860	16860	16860	11
549	20241018	112600	4770001470	16870	16860	16870	16860	2
550	20241018	112500	4769967740	16860	16850	16860	16850	227
551	20241018	112400	4766142020	16850	16850	16880	16850	91
552	20241018	112300	4764607950	16840	16820	16840	16820	59
553	20241018	112200	4763615050	16820	16830	16830	16820	13
554	20241018	112100	4763396360	16830	16810	16830	16810	64
555	20241018	112000	4762320500	16810	16820	16840	16810	889
556	20241018	111900	4747374200	16810	16810	16820	16810	192
557	20241018	111800	4744146670	16820	16810	16820	16810	471
558	20241018	111700	4736227900	16810	16820	16820	16810	1087
559	20241018	111600	4717954580	16820	16830	16830	16820	3022
560	20241018	111500	4667121840	16850	16850	16850	16820	652
561	20241018	111400	4656143260	16860	16870	16870	16860	329
562	20241018	111300	4650593620	16880	16890	16890	16880	183
563	20241018	111200	4647504130	16890	16910	16910	16890	571
564	20241018	111100	4637855270	16900	16920	16920	16900	227
565	20241018	111000	4634017020	16910	16900	16910	16900	144
566	20241018	110900	4631583390	16900	16900	16900	16900	18
567	20241018	110800	4631279190	16900	16900	16900	16900	103
568	20241018	110700	4629538490	16900	16920	16920	16900	22
569	20241018	110600	4629166420	16920	16920	16990	16920	4
570	20241018	110500	4629098610	16920	16930	16930	16920	54
571	20241018	110400	4628184400	16990	16980	16990	16940	57
572	20241018	110300	4627216930	16980	16970	16980	16970	116
573	20241018	110200	4625247750	16970	16970	16970	16970	2
574	20241018	110100	4625213810	16900	16900	16900	16900	8
575	20241018	110000	4625078610	16880	16960	16980	16880	72
576	20241018	105900	4623858910	16860	16860	16860	16860	1
577	20241018	105800	4623842050	16840	16840	16840	16840	0
578	20241018	105700	4623842050	16840	16820	16900	16820	173
579	20241018	105600	4620922970	16820	16860	16860	16820	114
580	20241018	105500	4619001450	16810	16810	16810	16810	130
581	20241018	105400	4616816150	16810	16840	16840	16810	1860
582	20241018	105300	4585515370	16840	16850	16850	16840	275
583	20241018	105200	4580883170	16850	16870	16870	16850	905
584	20241018	105100	4565629880	16880	16890	16890	16880	150
585	20241018	105000	4563097820	16890	16890	16890	16880	124
586	20241018	104900	4561003600	16880	16860	16880	16860	465
587	20241018	104800	4553160440	16860	16880	16890	16860	1275
588	20241018	104700	4531653870	16880	16910	16910	16880	2480
589	20241018	104600	4489742080	16910	16920	16920	16910	237
590	20241018	104500	4485733540	16920	16920	16920	16920	80
591	20241018	104400	4484379940	16920	16980	16980	16920	199
592	20241018	104300	4481001110	16980	16980	16980	16980	22
593	20241018	104200	4480627550	16980	16980	16980	16980	4
594	20241018	104100	4480559630	17010	16970	17010	16910	590
595	20241018	104000	4470575400	16970	16970	16970	16970	302
596	20241018	103900	4465450460	17000	17000	17000	17000	1045
597	20241018	103800	4447685460	17020	16990	17020	16970	102
598	20241018	103700	4445952470	16980	16920	16990	16910	205
599	20241018	103600	4442485070	16920	16930	16930	16910	1213
600	20241018	103500	4421968210	16930	16920	16970	16920	639
601	20241018	103400	4411141590	16910	16960	16960	16910	290
602	20241018	103300	4406228320	16960	16940	16960	16900	186
603	20241018	103200	4403081760	16910	16950	16950	16910	376
604	20241018	103100	4396720680	16960	16910	16970	16910	36
605	20241018	103000	4396110360	16890	16970	16970	16890	1954
606	20241018	102900	4363104990	16900	16900	16990	16900	667
607	20241018	102800	4351832550	16900	17000	17000	16900	1184
608	20241018	102700	4331764370	17000	16990	17000	16990	95
609	20241018	102600	4330149890	16990	17010	17010	16990	232
610	20241018	102500	4326206250	17040	17050	17050	17000	480
611	20241018	102400	4318045140	17040	17060	17060	17040	156
612	20241018	102300	4315385370	17060	17120	17120	17060	1110
613	20241018	102200	4296414490	17120	17110	17120	17110	28
614	20241018	102100	4295935400	17120	17180	17180	17120	566
615	20241018	102000	4286222860	17190	17200	17200	17190	219
616	20241018	101900	4282456170	17210	17190	17210	17190	20
617	20241018	101800	4282112160	17200	17200	17200	17190	233
618	20241018	101700	4278104610	17200	17200	17200	17170	1024
619	20241018	101600	4260501050	17200	17170	17200	17160	513
620	20241018	101500	4251688810	17160	17130	17160	17130	416
621	20241018	101400	4244552430	17130	17120	17130	17120	45
622	20241018	101300	4243781970	17120	17090	17120	17090	183
623	20241018	101200	4240653600	17090	17090	17120	17090	821
624	20241018	101100	4226622680	17090	17130	17130	17090	68
625	20241018	101000	4225460480	17100	17150	17150	17100	1177
626	20241018	100900	4205299590	17180	17130	17180	17130	922
627	20241018	100800	4189499650	17130	17140	17150	17100	472
628	20241018	100700	4181412020	17140	17050	17150	17050	3418
629	20241018	100600	4122913700	17050	17010	17050	16980	195
630	20241018	100500	4119596370	17010	17030	17030	17010	1149
631	20241018	100400	4100035920	17030	17010	17030	17010	149
632	20241018	100300	4097501410	17010	16980	17010	16970	45
633	20241018	100200	4096736940	17010	16970	17020	16970	171
634	20241018	100100	4093830960	16940	16930	16960	16930	267
635	20241018	100000	4089306340	16930	16910	16930	16890	2367
636	20241018	095900	4049296540	16910	16950	16950	16910	963
637	20241018	095800	4033001280	16940	16950	16960	16930	388
638	20241018	095700	4026428220	16950	16940	16950	16940	247
639	20241018	095600	4022241820	16950	16950	16960	16940	873
640	20241018	095500	4007444190	16950	16910	16960	16910	1304
641	20241018	095400	3985374250	16910	16940	16950	16910	1443
642	20241018	095300	3960943740	16930	16920	16930	16910	235
643	20241018	095200	3956965570	16930	16930	16950	16920	1079
644	20241018	095100	3938698030	16930	16870	16930	16870	1295
645	20241018	095000	3916832920	16880	16900	16910	16790	7609
646	20241018	094900	3788710000	16900	16920	16930	16900	189
647	20241018	094800	3785515120	16930	16980	16980	16900	1281
648	20241018	094700	3763841890	16930	16930	16940	16930	1431
649	20241018	094600	3739605400	16930	16930	17030	16920	2205
650	20241018	094500	3702231980	16910	16900	16910	16870	3539
651	20241018	094400	3642440830	16900	16910	16930	16900	1746
652	20241018	094300	3612907790	16910	16910	16950	16910	1122
653	20241018	094200	3593931060	16950	16960	16960	16900	3057
654	20241018	094100	3542166930	16960	16990	16990	16960	2387
655	20241018	094000	3501654430	16980	16960	16980	16960	1489
656	20241018	093900	3476386540	16970	17020	17030	16950	4395
657	20241018	093800	3401803770	17020	17110	17110	17000	6019
658	20241018	093700	3299124680	17110	17150	17170	17100	1661
659	20241018	093600	3270689690	17150	17120	17180	17120	516
660	20241018	093500	3261849410	17120	17170	17170	17100	2700
661	20241018	093400	3215624060	17160	17270	17330	17160	3900
662	20241018	093300	3148409170	17300	17230	17300	17230	617
663	20241018	093200	3137755900	17230	17230	17270	17190	740
664	20241018	093100	3125010640	17200	17170	17230	17170	905
665	20241018	093000	3109458150	17170	17220	17250	17170	2492
666	20241018	092900	3066632950	17200	17270	17270	17200	1606
667	20241018	092800	3038983680	17280	17340	17350	17200	5157
668	20241018	092700	2949830910	17350	17420	17430	17350	1383
669	20241018	092600	2925764510	17360	17340	17410	17330	2382
670	20241018	092500	2884433080	17340	17480	17480	17340	1977
671	20241018	092400	2849994740	17550	17540	17590	17480	1157
672	20241018	092300	2829730070	17540	17370	17550	17340	1830
673	20241018	092200	2797816180	17340	17430	17430	17330	2850
674	20241018	092100	2748203370	17420	17460	17460	17410	3321
675	20241018	092000	2690300330	17480	17550	17560	17450	5401
676	20241018	091900	2595737970	17550	17640	17650	17550	3143
677	20241018	091800	2540485160	17580	17570	17650	17560	1590
678	20241018	091700	2512504650	17600	17620	17620	17560	2130
679	20241018	091600	2475044710	17600	17690	17690	17580	769
680	20241018	091500	2461495160	17690	17680	17700	17530	3585
681	20241018	091400	2398381650	17610	17650	17710	17610	3944
682	20241018	091300	2328767010	17650	17650	17710	17640	1752
683	20241018	091200	2297846600	17650	17760	17760	17600	13782
684	20241018	091100	2054512910	17770	17880	17890	17770	6240
685	20241018	091000	1943252990	17850	17850	17900	17820	2361
686	20241018	090900	1901038840	17850	17910	17930	17810	4614
687	20241018	090800	1818510480	17910	17890	17940	17800	5796
688	20241018	090700	1714930650	17900	17820	17920	17750	5667
689	20241018	090600	1613852270	17820	17910	17990	17820	10549
690	20241018	090500	1424848780	17970	18080	18090	17740	14163
691	20241018	090400	1169874860	18080	18010	18090	17950	17917
692	20241018	090300	846905100	18010	17570	18100	17550	32710
693	20241018	090200	262832530	17560	17540	17570	17410	4474
694	20241018	090100	184347990	17560	17480	17560	17420	4605
695	20241018	090000	103814110	17480	17500	17500	17400	5941