KissMeData/126700/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	202200	1103090220	17050	17050	17050	17050	732
3	20241015	202100	1103090220	17050	17050	17050	17050	0
4	20241015	202000	1103090220	17050	17050	17050	17050	0
5	20241015	201900	1103090220	17050	17050	17050	17050	0
6	20241015	201800	1103090220	17050	17050	17050	17050	0
7	20241015	201700	1103090220	17050	17050	17050	17050	0
8	20241015	201600	1103090220	17050	17050	17050	17050	0
9	20241015	201500	1103090220	17050	17050	17050	17050	0
10	20241015	201400	1103090220	17050	17050	17050	17050	0
11	20241015	201300	1103090220	17050	17050	17050	17050	0
12	20241015	201200	1103090220	17050	17050	17050	17050	0
13	20241015	201100	1103090220	17050	17050	17050	17050	0
14	20241015	201000	1103090220	17050	17050	17050	17050	0
15	20241015	200900	1103090220	17050	17050	17050	17050	0
16	20241015	200800	1103090220	17050	17050	17050	17050	0
17	20241015	200700	1103090220	17050	17050	17050	17050	0
18	20241015	200600	1103090220	17050	17050	17050	17050	0
19	20241015	200500	1103090220	17050	17050	17050	17050	0
20	20241015	200400	1103090220	17050	17050	17050	17050	0
21	20241015	200300	1103090220	17050	17050	17050	17050	0
22	20241015	200200	1103090220	17050	17050	17050	17050	0
23	20241015	200100	1103090220	17050	17050	17050	17050	0
24	20241015	200000	1103090220	17050	17050	17050	17050	0
25	20241015	195900	1103090220	17050	17050	17050	17050	0
26	20241015	195800	1103090220	17050	17050	17050	17050	0
27	20241015	195700	1103090220	17050	17050	17050	17050	0
28	20241015	195600	1103090220	17050	17050	17050	17050	0
29	20241015	195500	1103090220	17050	17050	17050	17050	0
30	20241015	195400	1103090220	17050	17050	17050	17050	0
31	20241015	195300	1103090220	17050	17050	17050	17050	0
32	20241015	195200	1103090220	17050	17050	17050	17050	732
33	20241015	195100	1103090220	17050	17050	17050	17050	0
34	20241015	195000	1103090220	17050	17050	17050	17050	0
35	20241015	194900	1103090220	17050	17050	17050	17050	0
36	20241015	194800	1103090220	17050	17050	17050	17050	0
37	20241015	194700	1103090220	17050	17050	17050	17050	0
38	20241015	194600	1103090220	17050	17050	17050	17050	0
39	20241015	194500	1103090220	17050	17050	17050	17050	0
40	20241015	194400	1103090220	17050	17050	17050	17050	0
41	20241015	194300	1103090220	17050	17050	17050	17050	0
42	20241015	194200	1103090220	17050	17050	17050	17050	0
43	20241015	194100	1103090220	17050	17050	17050	17050	0
44	20241015	194000	1103090220	17050	17050	17050	17050	0
45	20241015	193900	1103090220	17050	17050	17050	17050	0
46	20241015	193800	1103090220	17050	17050	17050	17050	0
47	20241015	193700	1103090220	17050	17050	17050	17050	0
48	20241015	193600	1103090220	17050	17050	17050	17050	0
49	20241015	193500	1103090220	17050	17050	17050	17050	0
50	20241015	193400	1103090220	17050	17050	17050	17050	0
51	20241015	193300	1103090220	17050	17050	17050	17050	0
52	20241015	193200	1103090220	17050	17050	17050	17050	0
53	20241015	193100	1103090220	17050	17050	17050	17050	0
54	20241015	193000	1103090220	17050	17050	17050	17050	0
55	20241015	192900	1103090220	17050	17050	17050	17050	0
56	20241015	192800	1103090220	17050	17050	17050	17050	0
57	20241015	192700	1103090220	17050	17050	17050	17050	0
58	20241015	192600	1103090220	17050	17050	17050	17050	0
59	20241015	192500	1103090220	17050	17050	17050	17050	0
60	20241015	192400	1103090220	17050	17050	17050	17050	0
61	20241015	192300	1103090220	17050	17050	17050	17050	0
62	20241015	192200	1103090220	17050	17050	17050	17050	732
63	20241015	192100	1103090220	17050	17050	17050	17050	0
64	20241015	192000	1103090220	17050	17050	17050	17050	0
65	20241015	191900	1103090220	17050	17050	17050	17050	0
66	20241015	191800	1103090220	17050	17050	17050	17050	0
67	20241015	191700	1103090220	17050	17050	17050	17050	0
68	20241015	191600	1103090220	17050	17050	17050	17050	0
69	20241015	191500	1103090220	17050	17050	17050	17050	0
70	20241015	191400	1103090220	17050	17050	17050	17050	0
71	20241015	191300	1103090220	17050	17050	17050	17050	0
72	20241015	191200	1103090220	17050	17050	17050	17050	0
73	20241015	191100	1103090220	17050	17050	17050	17050	0
74	20241015	191000	1103090220	17050	17050	17050	17050	0
75	20241015	190900	1103090220	17050	17050	17050	17050	0
76	20241015	190800	1103090220	17050	17050	17050	17050	0
77	20241015	190700	1103090220	17050	17050	17050	17050	0
78	20241015	190600	1103090220	17050	17050	17050	17050	0
79	20241015	190500	1103090220	17050	17050	17050	17050	0
80	20241015	190400	1103090220	17050	17050	17050	17050	0
81	20241015	190300	1103090220	17050	17050	17050	17050	0
82	20241015	190200	1103090220	17050	17050	17050	17050	0
83	20241015	190100	1103090220	17050	17050	17050	17050	0
84	20241015	190000	1103090220	17050	17050	17050	17050	0
85	20241015	185900	1103090220	17050	17050	17050	17050	0
86	20241015	185800	1103090220	17050	17050	17050	17050	0
87	20241015	185700	1103090220	17050	17050	17050	17050	0
88	20241015	185600	1103090220	17050	17050	17050	17050	0
89	20241015	185500	1103090220	17050	17050	17050	17050	0
90	20241015	185400	1103090220	17050	17050	17050	17050	0
91	20241015	185300	1103090220	17050	17050	17050	17050	0
92	20241015	185200	1103090220	17050	17050	17050	17050	732
93	20241015	185100	1103090220	17050	17050	17050	17050	0
94	20241015	185000	1103090220	17050	17050	17050	17050	0
95	20241015	184900	1103090220	17050	17050	17050	17050	0
96	20241015	184800	1103090220	17050	17050	17050	17050	0
97	20241015	184700	1103090220	17050	17050	17050	17050	0
98	20241015	184600	1103090220	17050	17050	17050	17050	0
99	20241015	184500	1103090220	17050	17050	17050	17050	0
100	20241015	184400	1103090220	17050	17050	17050	17050	0
101	20241015	184300	1103090220	17050	17050	17050	17050	0
102	20241015	184200	1103090220	17050	17050	17050	17050	0
103	20241015	184100	1103090220	17050	17050	17050	17050	0
104	20241015	184000	1103090220	17050	17050	17050	17050	0
105	20241015	183900	1103090220	17050	17050	17050	17050	0
106	20241015	183800	1103090220	17050	17050	17050	17050	0
107	20241015	183700	1103090220	17050	17050	17050	17050	0
108	20241015	183600	1103090220	17050	17050	17050	17050	0
109	20241015	183500	1103090220	17050	17050	17050	17050	0
110	20241015	183400	1103090220	17050	17050	17050	17050	0
111	20241015	183300	1103090220	17050	17050	17050	17050	0
112	20241015	183200	1103090220	17050	17050	17050	17050	0
113	20241015	183100	1103090220	17050	17050	17050	17050	0
114	20241015	183000	1103090220	17050	17050	17050	17050	0
115	20241015	182900	1103090220	17050	17050	17050	17050	0
116	20241015	182800	1103090220	17050	17050	17050	17050	0
117	20241015	182700	1103090220	17050	17050	17050	17050	0
118	20241015	182600	1103090220	17050	17050	17050	17050	0
119	20241015	182500	1103090220	17050	17050	17050	17050	0
120	20241015	182400	1103090220	17050	17050	17050	17050	0
121	20241015	182300	1103090220	17050	17050	17050	17050	0
122	20241015	182200	1103090220	17050	17050	17050	17050	732
123	20241015	182100	1103090220	17050	17050	17050	17050	0
124	20241015	182000	1103090220	17050	17050	17050	17050	0
125	20241015	181900	1103090220	17050	17050	17050	17050	0
126	20241015	181800	1103090220	17050	17050	17050	17050	0
127	20241015	181700	1103090220	17050	17050	17050	17050	0
128	20241015	181600	1103090220	17050	17050	17050	17050	0
129	20241015	181500	1103090220	17050	17050	17050	17050	0
130	20241015	181400	1103090220	17050	17050	17050	17050	0
131	20241015	181300	1103090220	17050	17050	17050	17050	0
132	20241015	181200	1103090220	17050	17050	17050	17050	0
133	20241015	181100	1103090220	17050	17050	17050	17050	0
134	20241015	181000	1103090220	17050	17050	17050	17050	0
135	20241015	180900	1103090220	17050	17050	17050	17050	0
136	20241015	180800	1103090220	17050	17050	17050	17050	0
137	20241015	180700	1103090220	17050	17050	17050	17050	0
138	20241015	180600	1103090220	17050	17050	17050	17050	0
139	20241015	180500	1103090220	17050	17050	17050	17050	0
140	20241015	180400	1103090220	17050	17050	17050	17050	0
141	20241015	180300	1103090220	17050	17050	17050	17050	0
142	20241015	180200	1103090220	17050	17050	17050	17050	0
143	20241015	180100	1103090220	17050	17050	17050	17050	0
144	20241015	180000	1103090220	17050	17050	17050	17050	0
145	20241015	175900	1103090220	17050	17050	17050	17050	0
146	20241015	175800	1103090220	17050	17050	17050	17050	0
147	20241015	175700	1103090220	17050	17050	17050	17050	0
148	20241015	175600	1103090220	17050	17050	17050	17050	0
149	20241015	175500	1103090220	17050	17050	17050	17050	0
150	20241015	175400	1103090220	17050	17050	17050	17050	0
151	20241015	175300	1103090220	17050	17050	17050	17050	0
152	20241015	175200	1103090220	17050	17050	17050	17050	732
153	20241015	175100	1103090220	17050	17050	17050	17050	0
154	20241015	175000	1103090220	17050	17050	17050	17050	0
155	20241015	174900	1103090220	17050	17050	17050	17050	0
156	20241015	174800	1103090220	17050	17050	17050	17050	0
157	20241015	174700	1103090220	17050	17050	17050	17050	0
158	20241015	174600	1103090220	17050	17050	17050	17050	0
159	20241015	174500	1103090220	17050	17050	17050	17050	0
160	20241015	174400	1103090220	17050	17050	17050	17050	0
161	20241015	174300	1103090220	17050	17050	17050	17050	0
162	20241015	174200	1103090220	17050	17050	17050	17050	0
163	20241015	174100	1103090220	17050	17050	17050	17050	0
164	20241015	174000	1103090220	17050	17050	17050	17050	0
165	20241015	173900	1103090220	17050	17050	17050	17050	0
166	20241015	173800	1103090220	17050	17050	17050	17050	0
167	20241015	173700	1103090220	17050	17050	17050	17050	0
168	20241015	173600	1103090220	17050	17050	17050	17050	0
169	20241015	173500	1103090220	17050	17050	17050	17050	0
170	20241015	173400	1103090220	17050	17050	17050	17050	0
171	20241015	173300	1103090220	17050	17050	17050	17050	0
172	20241015	173200	1103090220	17050	17050	17050	17050	0
173	20241015	173100	1103090220	17050	17050	17050	17050	0
174	20241015	173000	1103090220	17050	17050	17050	17050	0
175	20241015	172900	1103090220	17050	17050	17050	17050	0
176	20241015	172800	1103090220	17050	17050	17050	17050	0
177	20241015	172700	1103090220	17050	17050	17050	17050	0
178	20241015	172600	1103090220	17050	17050	17050	17050	0
179	20241015	172500	1103090220	17050	17050	17050	17050	0
180	20241015	172400	1103090220	17050	17050	17050	17050	0
181	20241015	172300	1103090220	17050	17050	17050	17050	0
182	20241015	172200	1103090220	17050	17050	17050	17050	732
183	20241015	172100	1103090220	17050	17050	17050	17050	0
184	20241015	172000	1103090220	17050	17050	17050	17050	0
185	20241015	171900	1103090220	17050	17050	17050	17050	0
186	20241015	171800	1103090220	17050	17050	17050	17050	0
187	20241015	171700	1103090220	17050	17050	17050	17050	0
188	20241015	171600	1103090220	17050	17050	17050	17050	0
189	20241015	171500	1103090220	17050	17050	17050	17050	0
190	20241015	171400	1103090220	17050	17050	17050	17050	0
191	20241015	171300	1103090220	17050	17050	17050	17050	0
192	20241015	171200	1103090220	17050	17050	17050	17050	0
193	20241015	171100	1103090220	17050	17050	17050	17050	0
194	20241015	171000	1103090220	17050	17050	17050	17050	0
195	20241015	170900	1103090220	17050	17050	17050	17050	0
196	20241015	170800	1103090220	17050	17050	17050	17050	0
197	20241015	170700	1103090220	17050	17050	17050	17050	0
198	20241015	170600	1103090220	17050	17050	17050	17050	0
199	20241015	170500	1103090220	17050	17050	17050	17050	0
200	20241015	170400	1103090220	17050	17050	17050	17050	0
201	20241015	170300	1103090220	17050	17050	17050	17050	0
202	20241015	170200	1103090220	17050	17050	17050	17050	0
203	20241015	170100	1103090220	17050	17050	17050	17050	0
204	20241015	170000	1103090220	17050	17050	17050	17050	0
205	20241015	165900	1103090220	17050	17050	17050	17050	0
206	20241015	165800	1103090220	17050	17050	17050	17050	0
207	20241015	165700	1103090220	17050	17050	17050	17050	0
208	20241015	165600	1103090220	17050	17050	17050	17050	0
209	20241015	165500	1103090220	17050	17050	17050	17050	0
210	20241015	165400	1103090220	17050	17050	17050	17050	0
211	20241015	165300	1103090220	17050	17050	17050	17050	0
212	20241015	165200	1103090220	17050	17050	17050	17050	732
213	20241015	165100	1103090220	17050	17050	17050	17050	0
214	20241015	165000	1103090220	17050	17050	17050	17050	0
215	20241015	164900	1103090220	17050	17050	17050	17050	0
216	20241015	164800	1103090220	17050	17050	17050	17050	0
217	20241015	164700	1103090220	17050	17050	17050	17050	0
218	20241015	164600	1103090220	17050	17050	17050	17050	0
219	20241015	164500	1103090220	17050	17050	17050	17050	0
220	20241015	164400	1103090220	17050	17050	17050	17050	0
221	20241015	164300	1103090220	17050	17050	17050	17050	0
222	20241015	164200	1103090220	17050	17050	17050	17050	0
223	20241015	164100	1103090220	17050	17050	17050	17050	0
224	20241015	164000	1103090220	17050	17050	17050	17050	0
225	20241015	163900	1103090220	17050	17050	17050	17050	0
226	20241015	163800	1103090220	17050	17050	17050	17050	0
227	20241015	163700	1103090220	17050	17050	17050	17050	0
228	20241015	163600	1103090220	17050	17050	17050	17050	0
229	20241015	163500	1103090220	17050	17050	17050	17050	0
230	20241015	163400	1103090220	17050	17050	17050	17050	0
231	20241015	163300	1103090220	17050	17050	17050	17050	0
232	20241015	163200	1103090220	17050	17050	17050	17050	0
233	20241015	163100	1103090220	17050	17050	17050	17050	0
234	20241015	163000	1103090220	17050	17050	17050	17050	0
235	20241015	162900	1103090220	17050	17050	17050	17050	0
236	20241015	162800	1103090220	17050	17050	17050	17050	0
237	20241015	162700	1103090220	17050	17050	17050	17050	0
238	20241015	162600	1103090220	17050	17050	17050	17050	0
239	20241015	162500	1103090220	17050	17050	17050	17050	0
240	20241015	162400	1103090220	17050	17050	17050	17050	0
241	20241015	162300	1103090220	17050	17050	17050	17050	0
242	20241015	162200	1103090220	17050	17050	17050	17050	732
243	20241015	162100	1103090220	17050	17050	17050	17050	0
244	20241015	162000	1103090220	17050	17050	17050	17050	0
245	20241015	161900	1103090220	17050	17050	17050	17050	0
246	20241015	161800	1103090220	17050	17050	17050	17050	0
247	20241015	161700	1103090220	17050	17050	17050	17050	0
248	20241015	161600	1103090220	17050	17050	17050	17050	0
249	20241015	161500	1103090220	17050	17050	17050	17050	0
250	20241015	161400	1103090220	17050	17050	17050	17050	0
251	20241015	161300	1103090220	17050	17050	17050	17050	0
252	20241015	161200	1103090220	17050	17050	17050	17050	0
253	20241015	161100	1103090220	17050	17050	17050	17050	0
254	20241015	161000	1103090220	17050	17050	17050	17050	0
255	20241015	160900	1103090220	17050	17050	17050	17050	0
256	20241015	160800	1103090220	17050	17050	17050	17050	0
257	20241015	160700	1103090220	17050	17050	17050	17050	0
258	20241015	160600	1103090220	17050	17050	17050	17050	0
259	20241015	160500	1103090220	17050	17050	17050	17050	0
260	20241015	160400	1103090220	17050	17050	17050	17050	0
261	20241015	160300	1103090220	17050	17050	17050	17050	0
262	20241015	160200	1103090220	17050	17050	17050	17050	0
263	20241015	160100	1103090220	17050	17050	17050	17050	0
264	20241015	160000	1103090220	17050	17050	17050	17050	0
265	20241015	155900	1103090220	17050	17050	17050	17050	0
266	20241015	155800	1103090220	17050	17050	17050	17050	0
267	20241015	155700	1103090220	17050	17050	17050	17050	0
268	20241015	155600	1103090220	17050	17050	17050	17050	0
269	20241015	155500	1103090220	17050	17050	17050	17050	0
270	20241015	155400	1103090220	17050	17050	17050	17050	0
271	20241015	155300	1103090220	17050	17050	17050	17050	0
272	20241015	155200	1103090220	17050	17050	17050	17050	732
273	20241015	155100	1103090220	17050	17050	17050	17050	0
274	20241015	155000	1103090220	17050	17050	17050	17050	0
275	20241015	154900	1103090220	17050	17050	17050	17050	0
276	20241015	154800	1103090220	17050	17050	17050	17050	0
277	20241015	154700	1103090220	17050	17050	17050	17050	0
278	20241015	154600	1103090220	17050	17050	17050	17050	0
279	20241015	154500	1103090220	17050	17050	17050	17050	0
280	20241015	154400	1103090220	17050	17050	17050	17050	0
281	20241015	154300	1103090220	17050	17050	17050	17050	0
282	20241015	154200	1103090220	17050	17050	17050	17050	0
283	20241015	154100	1103090220	17050	17050	17050	17050	0
284	20241015	154000	1103090220	17050	17050	17050	17050	0
285	20241015	153900	1103090220	17050	17050	17050	17050	0
286	20241015	153800	1103090220	17050	17050	17050	17050	0
287	20241015	153700	1103090220	17050	17050	17050	17050	0
288	20241015	153600	1103090220	17050	17050	17050	17050	0
289	20241015	153500	1103090220	17050	17050	17050	17050	0
290	20241015	153400	1103090220	17050	17050	17050	17050	0
291	20241015	153300	1103090220	17050	17050	17050	17050	0
292	20241015	153200	1103090220	17050	17050	17050	17050	0
293	20241015	153100	1103090220	17050	17050	17050	17050	0
294	20241015	153000	1103090220	17050	17050	17050	17050	732
295	20241015	152900	1090609620	17110	17110	17110	17110	0
296	20241015	152800	1090609620	17110	17110	17110	17110	0
297	20241015	152700	1090609620	17110	17110	17110	17110	0
298	20241015	152600	1090609620	17110	17110	17110	17110	0
299	20241015	152500	1090609620	17110	17110	17110	17110	0
300	20241015	152400	1090609620	17110	17110	17110	17110	0
301	20241015	152300	1090609620	17110	17110	17110	17110	0
302	20241015	152200	1090609620	17110	17110	17110	17110	0
303	20241015	152100	1090609620	17110	17110	17110	17110	0
304	20241015	152000	1090609620	17110	17110	17110	17110	0
305	20241015	151900	1090609620	17110	17110	17110	17110	129
306	20241015	151800	1088402430	17110	17080	17120	17050	1194
307	20241015	151700	1067994350	17120	17130	17130	17120	872
308	20241015	151600	1053057100	17120	17050	17120	17050	2139
309	20241015	151500	1016482680	17040	17030	17040	17030	323
310	20241015	151400	1010980260	17020	17020	17020	17020	0
311	20241015	151300	1010980260	17020	17010	17020	17010	141
312	20241015	151200	1008580460	16990	16990	16990	16990	0
313	20241015	151100	1008580460	16990	16990	16990	16990	9
314	20241015	151000	1008427550	16990	16990	17030	16990	41
315	20241015	150900	1007729440	16990	17010	17010	16990	2508
316	20241015	150800	965093420	17030	17030	17030	17030	0
317	20241015	150700	965093420	17030	17030	17030	17030	38
318	20241015	150600	964446280	17020	17030	17030	17020	46
319	20241015	150500	963663350	17020	17010	17020	17010	449
320	20241015	150400	956025850	17010	17010	17010	17010	38
321	20241015	150300	955379470	17010	17000	17010	17000	105
322	20241015	150200	953594250	17000	17010	17010	17000	22
323	20241015	150100	953220200	17010	17010	17010	17010	40
324	20241015	150000	952539800	17010	17010	17010	17010	240
325	20241015	145900	948457400	17010	17010	17010	17010	21
326	20241015	145800	948100190	17010	17000	17010	17000	44
327	20241015	145700	947351810	16990	17010	17010	16990	9
328	20241015	145600	947198840	17010	17010	17010	17010	0
329	20241015	145500	947198840	17010	17010	17010	17010	38
330	20241015	145400	946552460	17010	17010	17010	17010	10
331	20241015	145300	946382360	17010	17010	17010	17010	1
332	20241015	145200	946365350	17010	17000	17010	17000	361
333	20241015	145100	940227970	17000	17000	17000	17000	20
334	20241015	145000	939887970	17010	17010	17010	17010	63
335	20241015	144900	938816340	17010	17010	17010	17010	38
336	20241015	144800	938169960	16990	16990	16990	16990	500
337	20241015	144700	929674960	17020	17020	17020	17020	0
338	20241015	144600	929674960	17020	17010	17020	17010	38
339	20241015	144500	929028440	17000	17000	17000	17000	0
340	20241015	144400	929028440	17000	17000	17000	17000	335
341	20241015	144300	923333440	16990	16990	16990	16990	407
342	20241015	144200	916418510	16990	16990	16990	16990	80
343	20241015	144100	915059310	17000	17020	17020	17000	786
344	20241015	144000	901696330	17010	17010	17010	17010	19
345	20241015	143900	901373140	17000	17010	17010	17000	613
346	20241015	143800	890951070	17010	17010	17010	17010	92
347	20241015	143700	889386150	17010	17020	17020	17010	481
348	20241015	143600	881202070	17020	17010	17020	17010	112
349	20241015	143500	879296900	17010	17030	17030	17010	1634
350	20241015	143400	851481450	17030	17030	17030	17030	590
351	20241015	143300	841433750	17030	17040	17040	17030	117
352	20241015	143200	839440820	17040	17040	17040	17040	0
353	20241015	143100	839440820	17040	17040	17040	17040	0
354	20241015	143000	839440820	17040	17040	17040	17030	114
355	20241015	142900	837499340	17030	17030	17030	17030	0
356	20241015	142800	837499340	17030	17030	17030	17030	0
357	20241015	142700	837499340	17030	17030	17030	17030	109
358	20241015	142600	835643070	17030	17030	17030	17030	0
359	20241015	142500	835643070	17030	17030	17030	17030	0
360	20241015	142400	835643070	17030	17040	17040	17030	109
361	20241015	142300	833785890	17050	17050	17050	17050	6
362	20241015	142200	833683590	17040	17040	17040	17040	73
363	20241015	142100	832439670	17040	17030	17040	17030	124
364	20241015	142000	830327890	17030	17030	17030	17030	170
365	20241015	141900	827432790	17030	17040	17040	17030	174
366	20241015	141800	824469540	17030	17050	17050	17030	264
367	20241015	141700	819970260	17050	17050	17050	17050	0
368	20241015	141600	819970260	17050	17050	17050	17050	13
369	20241015	141500	819748610	17050	17050	17050	17050	4
370	20241015	141400	819680410	17060	17060	17060	17060	0
371	20241015	141300	819680410	17060	17060	17060	17060	0
372	20241015	141200	819680410	17060	17060	17060	17060	0
373	20241015	141100	819680410	17060	17060	17060	17060	0
374	20241015	141000	819680410	17060	17060	17060	17060	0
375	20241015	140900	819680410	17060	17040	17060	17030	916
376	20241015	140800	804079670	17060	17060	17060	17060	10
377	20241015	140700	803909070	17060	17060	17060	17060	5
378	20241015	140600	803823770	17060	17060	17060	17060	0
379	20241015	140500	803823770	17060	17060	17060	17060	0
380	20241015	140400	803823770	17060	17060	17060	17060	0
381	20241015	140300	803823770	17060	17060	17060	17060	2
382	20241015	140200	803789650	17060	17060	17060	17060	4
383	20241015	140100	803721410	17030	17030	17030	17030	50
384	20241015	140000	802869910	17060	17060	17060	17060	0
385	20241015	135900	802869910	17060	17060	17060	17060	0
386	20241015	135800	802869910	17060	17060	17060	17060	0
387	20241015	135700	802869910	17060	17060	17060	17060	0
388	20241015	135600	802869910	17060	17060	17060	17060	0
389	20241015	135500	802869910	17060	17040	17060	17030	204
390	20241015	135400	799395520	17040	17050	17050	17040	200
391	20241015	135300	795986340	17050	17050	17050	17050	100
392	20241015	135200	794281340	17050	17050	17050	17050	11
393	20241015	135100	794093790	17070	17070	17070	17070	0
394	20241015	135000	794093790	17070	17070	17070	17070	0
395	20241015	134900	794093790	17070	17070	17070	17070	0
396	20241015	134800	794093790	17070	17070	17070	17070	4
397	20241015	134700	794025510	17070	17070	17070	17070	0
398	20241015	134600	794025510	17070	17070	17070	17070	0
399	20241015	134500	794025510	17070	17070	17070	17070	0
400	20241015	134400	794025510	17070	17070	17070	17070	0
401	20241015	134300	794025510	17070	17060	17070	17060	385
402	20241015	134200	787454530	17060	17050	17060	17050	2162
403	20241015	134100	750589940	17050	17050	17050	17050	4
404	20241015	134000	750521740	17050	17050	17050	17050	1
405	20241015	133900	750504690	17050	17050	17050	17050	0
406	20241015	133800	750504690	17050	17050	17050	17050	0
407	20241015	133700	750504690	17050	17050	17050	17050	61
408	20241015	133600	749464640	17050	17040	17050	17040	284
409	20241015	133500	744622500	17050	17050	17050	17050	10
410	20241015	133400	744452000	17050	17050	17050	17050	344
411	20241015	133300	738586800	17050	17050	17050	17050	1
412	20241015	133200	738569750	17050	17050	17050	17050	0
413	20241015	133100	738569750	17050	17050	17050	17050	0
414	20241015	133000	738569750	17050	17050	17050	17050	4
415	20241015	132900	738501550	17060	17060	17060	17060	0
416	20241015	132800	738501550	17060	17060	17060	17060	0
417	20241015	132700	738501550	17060	17060	17060	17060	6
418	20241015	132600	738399190	17060	17060	17060	17060	0
419	20241015	132500	738399190	17060	17050	17060	17050	49
420	20241015	132400	737563700	17050	17050	17050	17050	0
421	20241015	132300	737563700	17050	17050	17050	17050	0
422	20241015	132200	737563700	17050	17050	17050	17050	30
423	20241015	132100	737052200	17050	17060	17060	17050	230
424	20241015	132000	733130070	17070	17070	17070	17070	6
425	20241015	131900	733027650	17070	17070	17070	17070	211
426	20241015	131800	729425880	17070	17070	17070	17070	0
427	20241015	131700	729425880	17070	17070	17070	17070	87
428	20241015	131600	727940790	17070	17070	17070	17070	88
429	20241015	131500	726438630	17070	17080	17080	17070	22
430	20241015	131400	726063080	17090	17090	17090	17090	5
431	20241015	131300	725977630	17090	17090	17090	17090	7
432	20241015	131200	725858000	17090	17090	17090	17090	0
433	20241015	131100	725858000	17090	17090	17090	17090	0
434	20241015	131000	725858000	17090	17090	17090	17090	0
435	20241015	130900	725858000	17090	17090	17090	17090	0
436	20241015	130800	725858000	17090	17090	17090	17090	0
437	20241015	130700	725858000	17090	17090	17090	17090	0
438	20241015	130600	725858000	17090	17070	17090	17050	47
439	20241015	130500	725056290	17060	17060	17060	17060	0
440	20241015	130400	725056290	17060	17060	17060	17060	103
441	20241015	130300	723299110	17090	17060	17090	17060	42
442	20241015	130200	722581970	17060	17060	17060	17060	0
443	20241015	130100	722581970	17060	17060	17060	17060	1
444	20241015	130000	722564910	17090	17090	17090	17090	1
445	20241015	125900	722547820	17090	17060	17090	17060	506
446	20241015	125800	713907580	17060	17050	17060	17050	489
447	20241015	125700	705569470	17050	17040	17050	17040	30
448	20241015	125600	705058050	17040	17040	17040	17040	0
449	20241015	125500	705058050	17040	17040	17040	17040	0
450	20241015	125400	705058050	17040	17040	17040	17040	43
451	20241015	125300	704325330	17040	17040	17040	17040	0
452	20241015	125200	704325330	17040	17040	17050	17040	47
453	20241015	125100	703524390	17040	17030	17040	17030	76
454	20241015	125000	702229450	17030	17030	17030	17030	0
455	20241015	124900	702229450	17030	17030	17030	17030	0
456	20241015	124800	702229450	17030	17030	17030	17030	29
457	20241015	124700	701735580	17040	17040	17040	17040	0
458	20241015	124600	701735580	17040	17030	17040	17030	58
459	20241015	124500	700747310	17040	17040	17040	17040	6
460	20241015	124400	700645070	17020	17020	17020	17020	0
461	20241015	124300	700645070	17020	17020	17020	17020	0
462	20241015	124200	700645070	17020	17020	17020	17020	0
463	20241015	124100	700645070	17020	17020	17020	17020	0
464	20241015	124000	700645070	17020	17020	17020	17020	100
465	20241015	123900	698943070	17040	17040	17040	17040	26
466	20241015	123800	698500030	17020	17040	17040	17020	416
467	20241015	123700	691419570	17040	17040	17040	17040	0
468	20241015	123600	691419570	17040	17040	17040	17040	0
469	20241015	123500	691419570	17040	17030	17040	17030	137
470	20241015	123400	689086070	17040	17040	17040	17040	58
471	20241015	123300	688097750	17030	17030	17030	17030	0
472	20241015	123200	688097750	17030	17030	17030	17030	2
473	20241015	123100	688063690	17040	17040	17040	17040	6
474	20241015	123000	687961450	17000	17030	17030	17000	1014
475	20241015	122900	670709630	17030	17030	17030	17030	7
476	20241015	122800	670590420	17020	17020	17020	17020	0
477	20241015	122700	670590420	17020	17020	17020	17020	22
478	20241015	122600	670215980	17020	17020	17020	17020	102
479	20241015	122500	668479940	17020	17020	17020	17020	67
480	20241015	122400	667339600	17010	17010	17020	17010	255
481	20241015	122300	663001990	17020	17020	17020	17020	0
482	20241015	122200	663001990	17020	17020	17020	17020	55
483	20241015	122100	662065890	17030	17030	17030	17030	0
484	20241015	122000	662065890	17030	17030	17030	17030	0
485	20241015	121900	662065890	17030	17030	17030	17030	3
486	20241015	121800	662014800	17030	17030	17030	17030	0
487	20241015	121700	662014800	17030	17030	17030	17030	6
488	20241015	121600	661912620	17020	17020	17020	17020	24
489	20241015	121500	661504140	17020	17020	17020	17020	0
490	20241015	121400	661504140	17020	17020	17020	17020	70
491	20241015	121300	660312740	17020	17020	17020	17020	240
492	20241015	121200	656227940	17020	17010	17020	17010	160
493	20241015	121100	653505440	17000	17000	17000	17000	0
494	20241015	121000	653505440	17000	17000	17010	17000	86
495	20241015	120900	652043380	17010	17010	17010	17010	0
496	20241015	120800	652043380	17010	17010	17010	17010	0
497	20241015	120700	652043380	17010	17010	17010	17010	250
498	20241015	120600	647790880	16990	16990	16990	16990	52
499	20241015	120500	646907400	17000	17000	17000	17000	0
500	20241015	120400	646907400	17000	17000	17000	17000	11
501	20241015	120300	646720400	17010	17010	17010	17010	16
502	20241015	120200	646448240	17000	17000	17000	17000	0
503	20241015	120100	646448240	17000	17000	17000	17000	0
504	20241015	120000	646448240	17000	17000	17000	17000	0
505	20241015	115900	646448240	17000	17000	17000	17000	40
506	20241015	115800	645768240	17000	17000	17000	17000	1
507	20241015	115700	645751240	17000	17000	17000	17000	0
508	20241015	115600	645751240	17000	17000	17000	17000	71
509	20241015	115500	644544240	16990	16990	16990	16990	0
510	20241015	115400	644544240	16990	17000	17000	16990	243
511	20241015	115300	640414500	17000	17010	17010	17000	545
512	20241015	115200	631149050	17010	17010	17010	17010	2
513	20241015	115100	631115030	17010	17010	17010	17010	0
514	20241015	115000	631115030	17010	17010	17010	17010	0
515	20241015	114900	631115030	17010	17010	17010	17010	6
516	20241015	114800	631012970	17000	17000	17000	17000	0
517	20241015	114700	631012970	17000	17010	17010	17000	184
518	20241015	114600	627883600	17020	17030	17030	17020	19
519	20241015	114500	627560170	17030	17030	17030	17030	5
520	20241015	114400	627475020	17030	17030	17030	17030	20
521	20241015	114300	627134420	17030	17030	17030	17030	0
522	20241015	114200	627134420	17030	17020	17030	17020	6
523	20241015	114100	627032260	17010	17010	17010	17010	0
524	20241015	114000	627032260	17010	17010	17020	17010	468
525	20241015	113900	619070980	17020	17020	17020	17020	113
526	20241015	113800	617147720	17010	17010	17010	17010	10
527	20241015	113700	616977620	17010	17010	17010	17010	70
528	20241015	113600	615786920	17020	17020	17020	17020	0
529	20241015	113500	615786920	17020	17020	17020	17020	6
530	20241015	113400	615684800	17020	17000	17020	17000	222
531	20241015	113300	611910200	17000	17010	17010	17000	249
532	20241015	113200	607675580	17030	17030	17030	17030	5
533	20241015	113100	607590430	17020	17020	17020	17020	91
534	20241015	113000	606041610	17020	17020	17020	17020	0
535	20241015	112900	606041610	17020	17020	17020	17020	34
536	20241015	112800	605462930	17020	17020	17020	17020	6
537	20241015	112700	605360810	17010	17010	17010	17010	0
538	20241015	112600	605360810	17010	17010	17010	17010	83
539	20241015	112500	603948980	17020	17020	17020	17020	0
540	20241015	112400	603948980	17020	17020	17020	17020	153
541	20241015	112300	601344920	17020	17020	17020	17020	30
542	20241015	112200	600834320	17010	17020	17020	17010	25
543	20241015	112100	600409020	17020	17020	17020	17020	106
544	20241015	112000	598604900	17020	17010	17020	17010	88
545	20241015	111900	597107330	17010	17010	17010	17010	5
546	20241015	111800	597022280	17010	17020	17020	17000	682
547	20241015	111700	585422260	17020	17020	17020	17020	17
548	20241015	111600	585132920	17020	17020	17020	17020	41
549	20241015	111500	584435100	17010	17010	17010	17010	59
550	20241015	111400	583431510	17020	17020	17020	17020	16
551	20241015	111300	583159190	17020	17020	17020	17020	15
552	20241015	111200	582903890	17020	17020	17020	17020	50
553	20241015	111100	582052890	17020	17020	17020	17020	2
554	20241015	111000	582018850	17020	17020	17020	17020	0
555	20241015	110900	582018850	17020	17010	17020	17010	22
556	20241015	110800	581644430	17020	17030	17030	17020	103
557	20241015	110700	579890360	17020	17020	17020	17020	50
558	20241015	110600	579039360	17030	17030	17030	17030	4
559	20241015	110500	578971240	17050	17050	17050	17050	0
560	20241015	110400	578971240	17050	17050	17050	17050	12
561	20241015	110300	578766640	17040	17040	17040	17040	5
562	20241015	110200	578681440	17010	17010	17010	17010	8
563	20241015	110100	578545360	17010	17010	17010	17010	10
564	20241015	110000	578375260	17000	17000	17010	17000	57
565	20241015	105900	577406240	17000	17010	17010	17000	208
566	20241015	105800	573870230	17060	17040	17060	17040	179
567	20241015	105700	570818100	17050	17050	17050	17050	0
568	20241015	105600	570818100	17050	17050	17050	17050	3
569	20241015	105500	570766950	17040	16990	17040	16990	16
570	20241015	105400	570494370	17060	17060	17060	17060	0
571	20241015	105300	570494370	17060	17040	17060	17030	1260
572	20241015	105200	549009060	17080	16980	17080	16980	2
573	20241015	105100	548975000	17120	16980	17120	16980	2048
574	20241015	105000	513985440	16970	16960	16980	16960	95
575	20241015	104900	512373670	16960	16950	16960	16950	40
576	20241015	104800	511695350	16940	16940	16940	16940	16
577	20241015	104700	511424310	16940	16940	16940	16940	0
578	20241015	104600	511424310	16940	16940	16940	16940	120
579	20241015	104500	509391510	16930	16930	16930	16930	0
580	20241015	104400	509391510	16930	16930	16930	16930	96
581	20241015	104300	507766230	16930	16920	16930	16920	140
582	20241015	104200	505397030	16900	16920	16920	16900	76
583	20241015	104100	504111650	16920	16890	16920	16890	122
584	20241015	104000	502051010	16890	16890	16890	16890	0
585	20241015	103900	502051010	16890	16890	16890	16890	63
586	20241015	103800	500986940	16880	16920	16920	16880	88
587	20241015	103700	499498780	16880	16920	16930	16880	118
588	20241015	103600	497502000	16920	16900	16920	16900	777
589	20241015	103500	484368650	16900	16900	16900	16900	11
590	20241015	103400	484182750	16900	16860	16900	16860	1396
591	20241015	103300	460606110	16860	16850	16860	16850	115
592	20241015	103200	458668310	16840	16840	16840	16840	8
593	20241015	103100	458533590	16840	16840	16840	16840	128
594	20241015	103000	456378070	16840	16840	16840	16840	74
595	20241015	102900	455131910	16850	16850	16860	16850	31
596	20241015	102800	454609550	16850	16840	16850	16840	103
597	20241015	102700	452874010	16830	16830	16830	16830	0
598	20241015	102600	452874010	16830	16840	16840	16830	811
599	20241015	102500	439224650	16830	16860	16870	16830	1684
600	20241015	102400	410861100	16870	16880	16880	16860	1245
601	20241015	102300	389865200	16880	16900	16900	16880	1097
602	20241015	102200	371343660	16890	16890	16890	16890	38
603	20241015	102100	370701840	16890	16890	16890	16890	53
604	20241015	102000	369806670	16890	16890	16890	16890	88
605	20241015	101900	368320350	16890	16890	16890	16890	20
606	20241015	101800	367982550	16890	16890	16890	16890	0
607	20241015	101700	367982550	16890	16890	16890	16890	0
608	20241015	101600	367982550	16890	16890	16890	16890	1
609	20241015	101500	367965660	16890	16890	16890	16890	70
610	20241015	101400	366783360	16890	16890	16890	16890	0
611	20241015	101300	366783360	16890	16890	16890	16890	0
612	20241015	101200	366783360	16890	16890	16890	16890	5
613	20241015	101100	366698910	16890	16890	16890	16890	100
614	20241015	101000	365009910	16890	16890	16890	16890	101
615	20241015	100900	363304020	16890	16890	16890	16890	450
616	20241015	100800	355703520	16890	16890	16900	16890	281
617	20241015	100700	350957210	16890	16890	16890	16890	147
618	20241015	100600	348474380	16900	16880	16900	16880	305
619	20241015	100500	343322950	16880	16880	16880	16880	110
620	20241015	100400	341466150	16880	16880	16880	16880	0
621	20241015	100300	341466150	16880	16880	16890	16880	182
622	20241015	100200	338393940	16880	16880	16880	16880	50
623	20241015	100100	337549940	16880	16890	16890	16880	406
624	20241015	100000	330696620	16890	16880	16900	16880	239
625	20241015	095900	326661580	16880	16890	16890	16880	1481
626	20241015	095800	301659530	16900	16900	16900	16900	8
627	20241015	095700	301524330	16900	16920	16920	16900	717
628	20241015	095600	289405780	16920	16920	16920	16920	9
629	20241015	095500	289253500	16920	16920	16920	16920	1
630	20241015	095400	289236580	16920	16920	16920	16920	1
631	20241015	095300	289219660	16910	16900	16910	16900	5
632	20241015	095200	289135130	16900	16920	16920	16900	882
633	20241015	095100	274224220	16920	16920	16920	16920	9
634	20241015	095000	274071940	16920	16920	16920	16910	94
635	20241015	094900	272481800	16920	16910	16920	16910	234
636	20241015	094800	268524730	16910	16950	16950	16910	114
637	20241015	094700	266596830	16920	16920	16950	16920	3
638	20241015	094600	266546040	16920	16920	16950	16910	320
639	20241015	094500	261132720	16940	16940	16940	16930	1316
640	20241015	094400	238852440	16940	16990	16990	16940	2121
641	20241015	094300	202896710	17040	17040	17040	17040	5
642	20241015	094200	202811510	17000	17000	17000	17000	20
643	20241015	094100	202471510	16980	17000	17000	16980	56
644	20241015	094000	201520510	17000	16980	17000	16980	23
645	20241015	093900	201129950	16980	16980	16980	16980	0
646	20241015	093800	201129950	16980	16980	16980	16980	2
647	20241015	093700	201095990	16980	16970	16980	16970	12
648	20241015	093600	200892340	16980	16970	16980	16970	557
649	20241015	093500	191439550	16970	16980	16980	16970	448
650	20241015	093400	183836740	16980	17000	17000	16980	786
651	20241015	093300	170490050	17010	17000	17010	16990	98
652	20241015	093200	168824300	17000	17010	17010	17000	809
653	20241015	093100	155071190	17010	17050	17050	17010	334
654	20241015	093000	149386620	17050	17060	17060	17050	18
655	20241015	092900	149079650	17040	17040	17040	17040	0
656	20241015	092800	149079650	17040	17070	17070	17040	675
657	20241015	092700	137570780	17080	17080	17080	17080	5
658	20241015	092600	137485380	17080	17080	17080	17080	117
659	20241015	092500	135487020	17130	17070	17130	17060	180
660	20241015	092400	132415790	17130	17090	17130	17060	110
661	20241015	092300	130537560	17090	17090	17090	17090	1
662	20241015	092200	130520470	17090	17090	17090	17090	21
663	20241015	092100	130161580	17090	17110	17110	17090	381
664	20241015	092000	123647270	17120	17140	17140	17120	63
665	20241015	091900	122568690	17140	17130	17140	17120	161
666	20241015	091800	119811130	17150	17150	17150	17150	642
667	20241015	091700	108800830	17150	17150	17150	17150	10
668	20241015	091600	108629330	17150	17150	17150	17120	410
669	20241015	091500	101602980	17190	17190	17190	17190	201
670	20241015	091400	98147790	17150	17150	17150	17150	21
671	20241015	091300	97787640	17150	17150	17150	17150	4
672	20241015	091200	97719040	17150	17190	17190	17150	215
673	20241015	091100	94030650	17190	17190	17190	17190	10
674	20241015	091000	93858750	17200	17200	17200	17200	390
675	20241015	090900	87150750	17200	17200	17200	17200	108
676	20241015	090800	85293150	17200	17200	17200	17200	58
677	20241015	090700	84295550	17170	17250	17260	17170	459
678	20241015	090600	76397970	17260	17200	17260	17200	513
679	20241015	090500	67564790	17190	17170	17190	17170	246
680	20241015	090400	63339280	17200	17140	17200	17110	2216
681	20241015	090300	25347090	17130	17120	17130	17110	633
682	20241015	090200	14509630	17060	17120	17120	17060	186
683	20241015	090100	11332570	17120	17100	17120	17100	290
684	20241015	090000	6368440	17100	17120	17120	17100	372