KissMeData/112290/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	201800	2526759340	16950	16950	16950	16950	2383
3	20241022	201700	2526759340	16950	16950	16950	16950	0
4	20241022	201600	2526759340	16950	16950	16950	16950	0
5	20241022	201500	2526759340	16950	16950	16950	16950	0
6	20241022	201400	2526759340	16950	16950	16950	16950	0
7	20241022	201300	2526759340	16950	16950	16950	16950	0
8	20241022	201200	2526759340	16950	16950	16950	16950	0
9	20241022	201100	2526759340	16950	16950	16950	16950	0
10	20241022	201000	2526759340	16950	16950	16950	16950	0
11	20241022	200900	2526759340	16950	16950	16950	16950	0
12	20241022	200800	2526759340	16950	16950	16950	16950	0
13	20241022	200700	2526759340	16950	16950	16950	16950	0
14	20241022	200600	2526759340	16950	16950	16950	16950	0
15	20241022	200500	2526759340	16950	16950	16950	16950	0
16	20241022	200400	2526759340	16950	16950	16950	16950	0
17	20241022	200300	2526759340	16950	16950	16950	16950	0
18	20241022	200200	2526759340	16950	16950	16950	16950	0
19	20241022	200100	2526759340	16950	16950	16950	16950	0
20	20241022	200000	2526759340	16950	16950	16950	16950	0
21	20241022	195900	2526759340	16950	16950	16950	16950	0
22	20241022	195800	2526759340	16950	16950	16950	16950	0
23	20241022	195700	2526759340	16950	16950	16950	16950	0
24	20241022	195600	2526759340	16950	16950	16950	16950	0
25	20241022	195500	2526759340	16950	16950	16950	16950	0
26	20241022	195400	2526759340	16950	16950	16950	16950	0
27	20241022	195300	2526759340	16950	16950	16950	16950	0
28	20241022	195200	2526759340	16950	16950	16950	16950	0
29	20241022	195100	2526759340	16950	16950	16950	16950	0
30	20241022	195000	2526759340	16950	16950	16950	16950	0
31	20241022	194900	2526759340	16950	16950	16950	16950	0
32	20241022	194800	2526759340	16950	16950	16950	16950	2383
33	20241022	194700	2526759340	16950	16950	16950	16950	0
34	20241022	194600	2526759340	16950	16950	16950	16950	0
35	20241022	194500	2526759340	16950	16950	16950	16950	0
36	20241022	194400	2526759340	16950	16950	16950	16950	0
37	20241022	194300	2526759340	16950	16950	16950	16950	0
38	20241022	194200	2526759340	16950	16950	16950	16950	0
39	20241022	194100	2526759340	16950	16950	16950	16950	0
40	20241022	194000	2526759340	16950	16950	16950	16950	0
41	20241022	193900	2526759340	16950	16950	16950	16950	0
42	20241022	193800	2526759340	16950	16950	16950	16950	0
43	20241022	193700	2526759340	16950	16950	16950	16950	0
44	20241022	193600	2526759340	16950	16950	16950	16950	0
45	20241022	193500	2526759340	16950	16950	16950	16950	0
46	20241022	193400	2526759340	16950	16950	16950	16950	0
47	20241022	193300	2526759340	16950	16950	16950	16950	0
48	20241022	193200	2526759340	16950	16950	16950	16950	0
49	20241022	193100	2526759340	16950	16950	16950	16950	0
50	20241022	193000	2526759340	16950	16950	16950	16950	0
51	20241022	192900	2526759340	16950	16950	16950	16950	0
52	20241022	192800	2526759340	16950	16950	16950	16950	0
53	20241022	192700	2526759340	16950	16950	16950	16950	0
54	20241022	192600	2526759340	16950	16950	16950	16950	0
55	20241022	192500	2526759340	16950	16950	16950	16950	0
56	20241022	192400	2526759340	16950	16950	16950	16950	0
57	20241022	192300	2526759340	16950	16950	16950	16950	0
58	20241022	192200	2526759340	16950	16950	16950	16950	0
59	20241022	192100	2526759340	16950	16950	16950	16950	0
60	20241022	192000	2526759340	16950	16950	16950	16950	0
61	20241022	191900	2526759340	16950	16950	16950	16950	0
62	20241022	191800	2526759340	16950	16950	16950	16950	2383
63	20241022	191700	2526759340	16950	16950	16950	16950	0
64	20241022	191600	2526759340	16950	16950	16950	16950	0
65	20241022	191500	2526759340	16950	16950	16950	16950	0
66	20241022	191400	2526759340	16950	16950	16950	16950	0
67	20241022	191300	2526759340	16950	16950	16950	16950	0
68	20241022	191200	2526759340	16950	16950	16950	16950	0
69	20241022	191100	2526759340	16950	16950	16950	16950	0
70	20241022	191000	2526759340	16950	16950	16950	16950	0
71	20241022	190900	2526759340	16950	16950	16950	16950	0
72	20241022	190800	2526759340	16950	16950	16950	16950	0
73	20241022	190700	2526759340	16950	16950	16950	16950	0
74	20241022	190600	2526759340	16950	16950	16950	16950	0
75	20241022	190500	2526759340	16950	16950	16950	16950	0
76	20241022	190400	2526759340	16950	16950	16950	16950	0
77	20241022	190300	2526759340	16950	16950	16950	16950	0
78	20241022	190200	2526759340	16950	16950	16950	16950	0
79	20241022	190100	2526759340	16950	16950	16950	16950	0
80	20241022	190000	2526759340	16950	16950	16950	16950	0
81	20241022	185900	2526759340	16950	16950	16950	16950	0
82	20241022	185800	2526759340	16950	16950	16950	16950	0
83	20241022	185700	2526759340	16950	16950	16950	16950	0
84	20241022	185600	2526759340	16950	16950	16950	16950	0
85	20241022	185500	2526759340	16950	16950	16950	16950	0
86	20241022	185400	2526759340	16950	16950	16950	16950	0
87	20241022	185300	2526759340	16950	16950	16950	16950	0
88	20241022	185200	2526759340	16950	16950	16950	16950	0
89	20241022	185100	2526759340	16950	16950	16950	16950	0
90	20241022	185000	2526759340	16950	16950	16950	16950	0
91	20241022	184900	2526759340	16950	16950	16950	16950	0
92	20241022	184800	2526759340	16950	16950	16950	16950	2383
93	20241022	184700	2526759340	16950	16950	16950	16950	0
94	20241022	184600	2526759340	16950	16950	16950	16950	0
95	20241022	184500	2526759340	16950	16950	16950	16950	0
96	20241022	184400	2526759340	16950	16950	16950	16950	0
97	20241022	184300	2526759340	16950	16950	16950	16950	0
98	20241022	184200	2526759340	16950	16950	16950	16950	0
99	20241022	184100	2526759340	16950	16950	16950	16950	0
100	20241022	184000	2526759340	16950	16950	16950	16950	0
101	20241022	183900	2526759340	16950	16950	16950	16950	0
102	20241022	183800	2526759340	16950	16950	16950	16950	0
103	20241022	183700	2526759340	16950	16950	16950	16950	0
104	20241022	183600	2526759340	16950	16950	16950	16950	0
105	20241022	183500	2526759340	16950	16950	16950	16950	0
106	20241022	183400	2526759340	16950	16950	16950	16950	0
107	20241022	183300	2526759340	16950	16950	16950	16950	0
108	20241022	183200	2526759340	16950	16950	16950	16950	0
109	20241022	183100	2526759340	16950	16950	16950	16950	0
110	20241022	183000	2526759340	16950	16950	16950	16950	0
111	20241022	182900	2526759340	16950	16950	16950	16950	0
112	20241022	182800	2526759340	16950	16950	16950	16950	0
113	20241022	182700	2526759340	16950	16950	16950	16950	0
114	20241022	182600	2526759340	16950	16950	16950	16950	0
115	20241022	182500	2526759340	16950	16950	16950	16950	0
116	20241022	182400	2526759340	16950	16950	16950	16950	0
117	20241022	182300	2526759340	16950	16950	16950	16950	0
118	20241022	182200	2526759340	16950	16950	16950	16950	0
119	20241022	182100	2526759340	16950	16950	16950	16950	0
120	20241022	182000	2526759340	16950	16950	16950	16950	0
121	20241022	181900	2526759340	16950	16950	16950	16950	0
122	20241022	181800	2526759340	16950	16950	16950	16950	2383
123	20241022	181700	2526759340	16950	16950	16950	16950	0
124	20241022	181600	2526759340	16950	16950	16950	16950	0
125	20241022	181500	2526759340	16950	16950	16950	16950	0
126	20241022	181400	2526759340	16950	16950	16950	16950	0
127	20241022	181300	2526759340	16950	16950	16950	16950	0
128	20241022	181200	2526759340	16950	16950	16950	16950	0
129	20241022	181100	2526759340	16950	16950	16950	16950	0
130	20241022	181000	2526759340	16950	16950	16950	16950	0
131	20241022	180900	2526759340	16950	16950	16950	16950	0
132	20241022	180800	2526759340	16950	16950	16950	16950	0
133	20241022	180700	2526759340	16950	16950	16950	16950	0
134	20241022	180600	2526759340	16950	16950	16950	16950	0
135	20241022	180500	2526759340	16950	16950	16950	16950	0
136	20241022	180400	2526759340	16950	16950	16950	16950	0
137	20241022	180300	2526759340	16950	16950	16950	16950	0
138	20241022	180200	2526759340	16950	16950	16950	16950	0
139	20241022	180100	2526759340	16950	16950	16950	16950	0
140	20241022	180000	2526759340	16950	16950	16950	16950	0
141	20241022	175900	2526759340	16950	16950	16950	16950	0
142	20241022	175800	2526759340	16950	16950	16950	16950	0
143	20241022	175700	2526759340	16950	16950	16950	16950	0
144	20241022	175600	2526759340	16950	16950	16950	16950	0
145	20241022	175500	2526759340	16950	16950	16950	16950	0
146	20241022	175400	2526759340	16950	16950	16950	16950	0
147	20241022	175300	2526759340	16950	16950	16950	16950	0
148	20241022	175200	2526759340	16950	16950	16950	16950	0
149	20241022	175100	2526759340	16950	16950	16950	16950	0
150	20241022	175000	2526759340	16950	16950	16950	16950	0
151	20241022	174900	2526759340	16950	16950	16950	16950	0
152	20241022	174800	2526759340	16950	16950	16950	16950	2383
153	20241022	174700	2526759340	16950	16950	16950	16950	0
154	20241022	174600	2526759340	16950	16950	16950	16950	0
155	20241022	174500	2526759340	16950	16950	16950	16950	0
156	20241022	174400	2526759340	16950	16950	16950	16950	0
157	20241022	174300	2526759340	16950	16950	16950	16950	0
158	20241022	174200	2526759340	16950	16950	16950	16950	0
159	20241022	174100	2526759340	16950	16950	16950	16950	0
160	20241022	174000	2526759340	16950	16950	16950	16950	0
161	20241022	173900	2526759340	16950	16950	16950	16950	0
162	20241022	173800	2526759340	16950	16950	16950	16950	0
163	20241022	173700	2526759340	16950	16950	16950	16950	0
164	20241022	173600	2526759340	16950	16950	16950	16950	0
165	20241022	173500	2526759340	16950	16950	16950	16950	0
166	20241022	173400	2526759340	16950	16950	16950	16950	0
167	20241022	173300	2526759340	16950	16950	16950	16950	0
168	20241022	173200	2526759340	16950	16950	16950	16950	0
169	20241022	173100	2526759340	16950	16950	16950	16950	0
170	20241022	173000	2526759340	16950	16950	16950	16950	0
171	20241022	172900	2526759340	16950	16950	16950	16950	0
172	20241022	172800	2526759340	16950	16950	16950	16950	0
173	20241022	172700	2526759340	16950	16950	16950	16950	0
174	20241022	172600	2526759340	16950	16950	16950	16950	0
175	20241022	172500	2526759340	16950	16950	16950	16950	0
176	20241022	172400	2526759340	16950	16950	16950	16950	0
177	20241022	172300	2526759340	16950	16950	16950	16950	0
178	20241022	172200	2526759340	16950	16950	16950	16950	0
179	20241022	172100	2526759340	16950	16950	16950	16950	0
180	20241022	172000	2526759340	16950	16950	16950	16950	0
181	20241022	171900	2526759340	16950	16950	16950	16950	0
182	20241022	171800	2526759340	16950	16950	16950	16950	2383
183	20241022	171700	2526759340	16950	16950	16950	16950	0
184	20241022	171600	2526759340	16950	16950	16950	16950	0
185	20241022	171500	2526759340	16950	16950	16950	16950	0
186	20241022	171400	2526759340	16950	16950	16950	16950	0
187	20241022	171300	2526759340	16950	16950	16950	16950	0
188	20241022	171200	2526759340	16950	16950	16950	16950	0
189	20241022	171100	2526759340	16950	16950	16950	16950	0
190	20241022	171000	2526759340	16950	16950	16950	16950	0
191	20241022	170900	2526759340	16950	16950	16950	16950	0
192	20241022	170800	2526759340	16950	16950	16950	16950	0
193	20241022	170700	2526759340	16950	16950	16950	16950	0
194	20241022	170600	2526759340	16950	16950	16950	16950	0
195	20241022	170500	2526759340	16950	16950	16950	16950	0
196	20241022	170400	2526759340	16950	16950	16950	16950	0
197	20241022	170300	2526759340	16950	16950	16950	16950	0
198	20241022	170200	2526759340	16950	16950	16950	16950	0
199	20241022	170100	2526759340	16950	16950	16950	16950	0
200	20241022	170000	2526759340	16950	16950	16950	16950	0
201	20241022	165900	2526759340	16950	16950	16950	16950	0
202	20241022	165800	2526759340	16950	16950	16950	16950	0
203	20241022	165700	2526759340	16950	16950	16950	16950	0
204	20241022	165600	2526759340	16950	16950	16950	16950	0
205	20241022	165500	2526759340	16950	16950	16950	16950	0
206	20241022	165400	2526759340	16950	16950	16950	16950	0
207	20241022	165300	2526759340	16950	16950	16950	16950	0
208	20241022	165200	2526759340	16950	16950	16950	16950	0
209	20241022	165100	2526759340	16950	16950	16950	16950	0
210	20241022	165000	2526759340	16950	16950	16950	16950	0
211	20241022	164900	2526759340	16950	16950	16950	16950	0
212	20241022	164800	2526759340	16950	16950	16950	16950	2383
213	20241022	164700	2526759340	16950	16950	16950	16950	0
214	20241022	164600	2526759340	16950	16950	16950	16950	0
215	20241022	164500	2526759340	16950	16950	16950	16950	0
216	20241022	164400	2526759340	16950	16950	16950	16950	0
217	20241022	164300	2526759340	16950	16950	16950	16950	0
218	20241022	164200	2526759340	16950	16950	16950	16950	0
219	20241022	164100	2526759340	16950	16950	16950	16950	0
220	20241022	164000	2526759340	16950	16950	16950	16950	0
221	20241022	163900	2526759340	16950	16950	16950	16950	0
222	20241022	163800	2526759340	16950	16950	16950	16950	0
223	20241022	163700	2526759340	16950	16950	16950	16950	0
224	20241022	163600	2526759340	16950	16950	16950	16950	0
225	20241022	163500	2526759340	16950	16950	16950	16950	0
226	20241022	163400	2526759340	16950	16950	16950	16950	0
227	20241022	163300	2526759340	16950	16950	16950	16950	0
228	20241022	163200	2526759340	16950	16950	16950	16950	0
229	20241022	163100	2526759340	16950	16950	16950	16950	0
230	20241022	163000	2526759340	16950	16950	16950	16950	0
231	20241022	162900	2526759340	16950	16950	16950	16950	0
232	20241022	162800	2526759340	16950	16950	16950	16950	0
233	20241022	162700	2526759340	16950	16950	16950	16950	0
234	20241022	162600	2526759340	16950	16950	16950	16950	0
235	20241022	162500	2526759340	16950	16950	16950	16950	0
236	20241022	162400	2526759340	16950	16950	16950	16950	0
237	20241022	162300	2526759340	16950	16950	16950	16950	0
238	20241022	162200	2526759340	16950	16950	16950	16950	0
239	20241022	162100	2526759340	16950	16950	16950	16950	0
240	20241022	162000	2526759340	16950	16950	16950	16950	0
241	20241022	161900	2526759340	16950	16950	16950	16950	0
242	20241022	161800	2526759340	16950	16950	16950	16950	2383
243	20241022	161700	2526759340	16950	16950	16950	16950	0
244	20241022	161600	2526759340	16950	16950	16950	16950	0
245	20241022	161500	2526759340	16950	16950	16950	16950	0
246	20241022	161400	2526759340	16950	16950	16950	16950	0
247	20241022	161300	2526759340	16950	16950	16950	16950	0
248	20241022	161200	2526759340	16950	16950	16950	16950	0
249	20241022	161100	2526759340	16950	16950	16950	16950	0
250	20241022	161000	2526759340	16950	16950	16950	16950	0
251	20241022	160900	2526759340	16950	16950	16950	16950	0
252	20241022	160800	2526759340	16950	16950	16950	16950	0
253	20241022	160700	2526759340	16950	16950	16950	16950	0
254	20241022	160600	2526759340	16950	16950	16950	16950	0
255	20241022	160500	2526759340	16950	16950	16950	16950	0
256	20241022	160400	2526759340	16950	16950	16950	16950	0
257	20241022	160300	2526759340	16950	16950	16950	16950	0
258	20241022	160200	2526759340	16950	16950	16950	16950	0
259	20241022	160100	2526759340	16950	16950	16950	16950	0
260	20241022	160000	2526759340	16950	16950	16950	16950	0
261	20241022	155900	2526759340	16950	16950	16950	16950	0
262	20241022	155800	2526759340	16950	16950	16950	16950	0
263	20241022	155700	2526759340	16950	16950	16950	16950	0
264	20241022	155600	2526759340	16950	16950	16950	16950	0
265	20241022	155500	2526759340	16950	16950	16950	16950	0
266	20241022	155400	2526759340	16950	16950	16950	16950	0
267	20241022	155300	2526759340	16950	16950	16950	16950	0
268	20241022	155200	2526759340	16950	16950	16950	16950	0
269	20241022	155100	2526759340	16950	16950	16950	16950	0
270	20241022	155000	2526759340	16950	16950	16950	16950	0
271	20241022	154900	2526759340	16950	16950	16950	16950	0
272	20241022	154800	2526759340	16950	16950	16950	16950	2383
273	20241022	154700	2526759340	16950	16950	16950	16950	0
274	20241022	154600	2526759340	16950	16950	16950	16950	0
275	20241022	154500	2526759340	16950	16950	16950	16950	0
276	20241022	154400	2526759340	16950	16950	16950	16950	0
277	20241022	154300	2526759340	16950	16950	16950	16950	0
278	20241022	154200	2526759340	16950	16950	16950	16950	0
279	20241022	154100	2526759340	16950	16950	16950	16950	0
280	20241022	154000	2526759340	16950	16950	16950	16950	0
281	20241022	153900	2526759340	16950	16950	16950	16950	0
282	20241022	153800	2526759340	16950	16950	16950	16950	0
283	20241022	153700	2526759340	16950	16950	16950	16950	0
284	20241022	153600	2526759340	16950	16950	16950	16950	0
285	20241022	153500	2526759340	16950	16950	16950	16950	0
286	20241022	153400	2526759340	16950	16950	16950	16950	0
287	20241022	153300	2526759340	16950	16950	16950	16950	0
288	20241022	153200	2526759340	16950	16950	16950	16950	0
289	20241022	153100	2526759340	16950	16950	16950	16950	0
290	20241022	153000	2526759340	16950	16950	16950	16950	2383
291	20241022	152900	2486367490	16990	16990	16990	16990	0
292	20241022	152800	2486367490	16990	16990	16990	16990	0
293	20241022	152700	2486367490	16990	16990	16990	16990	0
294	20241022	152600	2486367490	16990	16990	16990	16990	0
295	20241022	152500	2486367490	16990	16990	16990	16990	0
296	20241022	152400	2486367490	16990	16990	16990	16990	0
297	20241022	152300	2486367490	16990	16990	16990	16990	0
298	20241022	152200	2486367490	16990	16990	16990	16990	0
299	20241022	152100	2486367490	16990	16990	16990	16990	0
300	20241022	152000	2486367490	16990	16990	16990	16990	0
301	20241022	151900	2486367490	16990	16990	16990	16930	92
302	20241022	151800	2484804650	16990	16930	16990	16930	262
303	20241022	151700	2480367130	16930	16930	16930	16930	120
304	20241022	151600	2478335530	16990	16930	16990	16920	1071
305	20241022	151500	2460213190	16930	16950	16950	16930	2064
306	20241022	151400	2425246490	16950	16940	17000	16940	2614
307	20241022	151300	2380913390	16970	16930	16970	16930	528
308	20241022	151200	2371963750	16920	16920	16920	16920	87
309	20241022	151100	2370491710	16920	16920	16970	16920	62
310	20241022	151000	2369439920	16910	16920	16920	16900	750
311	20241022	150900	2356751430	16920	16920	16920	16920	1293
312	20241022	150800	2334873870	16920	16940	16940	16920	263
313	20241022	150700	2330420660	16940	16940	16940	16940	5
314	20241022	150600	2330335960	16970	16970	16970	16950	319
315	20241022	150500	2324922550	17000	17000	17000	17000	50
316	20241022	150400	2324072550	17000	17000	17000	17000	0
317	20241022	150300	2324072550	17000	17020	17020	17000	1165
318	20241022	150200	2304262030	17000	17000	17000	16970	126
319	20241022	150100	2302120450	16920	16940	17000	16910	1707
320	20241022	150000	2273190700	16910	16910	16950	16910	233
321	20241022	145900	2269250630	16950	16910	16950	16900	531
322	20241022	145800	2260274600	16900	16960	16960	16900	1005
323	20241022	145700	2243279170	16960	16960	16960	16960	32
324	20241022	145600	2242736450	16960	16960	16960	16960	23
325	20241022	145500	2242346370	16920	16920	16940	16920	128
326	20241022	145400	2240180410	16910	16930	16930	16910	325
327	20241022	145300	2234681060	16920	16910	16920	16910	594
328	20241022	145200	2224635080	16910	16920	16920	16910	171
329	20241022	145100	2221743110	16920	16930	16930	16910	827
330	20241022	145000	2207746140	16900	16930	16930	16900	218
331	20241022	144900	2204061140	16930	16940	16940	16930	14
332	20241022	144800	2203824110	16930	16940	16940	16930	50
333	20241022	144700	2202977510	16950	16950	16960	16950	181
334	20241022	144600	2199909550	17050	16960	17050	16960	133
335	20241022	144500	2197653780	16960	16960	16960	16960	4
336	20241022	144400	2197585940	16960	17070	17070	16960	153
337	20241022	144300	2194990950	17070	17070	17070	17070	1
338	20241022	144200	2194973880	16960	16970	17070	16960	44
339	20241022	144100	2194226790	17070	17070	17070	17070	0
340	20241022	144000	2194226790	17070	17070	17070	17070	0
341	20241022	143900	2194226790	17070	17080	17080	17070	51
342	20241022	143800	2193355720	17080	17080	17080	17080	1
343	20241022	143700	2193338640	16980	17100	17100	16980	273
344	20241022	143600	2188676460	17100	17060	17100	17050	480
345	20241022	143500	2180474230	17050	17050	17050	17050	181
346	20241022	143400	2177388180	17060	17060	17060	17060	0
347	20241022	143300	2177388180	17060	17010	17060	16970	110
348	20241022	143200	2175515380	16970	16970	16970	16970	20
349	20241022	143100	2175175980	16970	16950	16970	16950	424
350	20241022	143000	2167988700	16950	16960	16960	16950	100
351	20241022	142900	2166292920	16960	16960	16960	16950	170
352	20241022	142800	2163411220	16950	16950	16950	16950	100
353	20241022	142700	2161716220	16950	16950	16970	16950	867
354	20241022	142600	2147018160	16950	16950	16950	16950	24
355	20241022	142500	2146611360	16960	16960	16960	16960	6
356	20241022	142400	2146509600	16970	16970	16970	16970	4
357	20241022	142300	2146441720	16980	17010	17010	16980	290
358	20241022	142200	2141511650	17010	17010	17010	17010	148
359	20241022	142100	2138994170	17050	17050	17050	17050	190
360	20241022	142000	2135754670	17050	17060	17060	17050	524
361	20241022	141900	2126816000	17130	17130	17130	17130	7
362	20241022	141800	2126696090	17140	17140	17140	17060	41
363	20241022	141700	2125993430	17160	17160	17160	17160	0
364	20241022	141600	2125993430	17160	17160	17160	17160	0
365	20241022	141500	2125993430	17160	17160	17160	17160	343
366	20241022	141400	2120107550	17160	17120	17160	17120	383
367	20241022	141300	2113540920	17120	17100	17120	17100	127
368	20241022	141200	2111367510	17110	17070	17110	17070	400
369	20241022	141100	2104524940	17050	17050	17050	17050	0
370	20241022	141000	2104524940	17050	17050	17050	17050	30
371	20241022	140900	2104013440	17050	17040	17050	17040	679
372	20241022	140800	2092440890	17040	17000	17040	17000	303
373	20241022	140700	2087284320	17000	16900	17000	16880	1113
374	20241022	140600	2068422030	16940	16880	16940	16870	154
375	20241022	140500	2065815380	16880	16900	16900	16880	228
376	20241022	140400	2061965790	16900	16900	16900	16900	300
377	20241022	140300	2056895790	16900	16900	16900	16900	630
378	20241022	140200	2046248790	16900	16940	16940	16900	433
379	20241022	140100	2038930110	16950	16950	16950	16950	20
380	20241022	140000	2038591110	16950	16950	16950	16950	1
381	20241022	135900	2038574160	16950	16950	16950	16950	0
382	20241022	135800	2038574160	16950	16950	16950	16950	0
383	20241022	135700	2038574160	16950	17030	17030	16950	10
384	20241022	135600	2038404240	17030	17030	17030	17030	50
385	20241022	135500	2037552740	17050	17050	17050	17050	0
386	20241022	135400	2037552740	17050	17050	17050	17050	0
387	20241022	135300	2037552740	17050	17050	17050	17050	31
388	20241022	135200	2037024190	16910	16910	16910	16910	50
389	20241022	135100	2036178690	16900	17030	17030	16900	938
390	20241022	135000	2020278790	17090	17090	17090	17090	0
391	20241022	134900	2020278790	17090	17030	17090	17030	43
392	20241022	134800	2019546320	17090	17090	17090	17090	3
393	20241022	134700	2019495050	17030	17030	17030	17030	11
394	20241022	134600	2019307720	17030	17030	17030	17030	300
395	20241022	134500	2014198720	17030	17030	17030	17030	0
396	20241022	134400	2014198720	17030	17030	17030	17030	10
397	20241022	134300	2014028420	17100	17050	17100	17030	135
398	20241022	134200	2011726680	17050	17050	17050	17050	0
399	20241022	134100	2011726680	17050	17050	17100	17050	16
400	20241022	134000	2011453830	17100	17100	17100	17100	0
401	20241022	133900	2011453830	17100	17100	17100	17100	2
402	20241022	133800	2011419630	17100	17070	17100	17070	6
403	20241022	133700	2011317120	17050	17050	17050	17050	0
404	20241022	133600	2011317120	17050	17070	17070	17050	21
405	20241022	133500	2010958670	17050	17060	17060	17050	200
406	20241022	133400	2007548640	17050	17050	17050	17050	18
407	20241022	133300	2007241740	17050	17050	17050	17050	320
408	20241022	133200	2001785740	17050	17050	17050	17050	3
409	20241022	133100	2001734590	17050	17050	17050	17050	230
410	20241022	133000	1997813090	17050	17020	17050	17020	270
411	20241022	132900	1993211430	17020	17020	17020	17020	1
412	20241022	132800	1993194410	17030	17030	17030	17030	0
413	20241022	132700	1993194410	17030	17030	17030	17030	8
414	20241022	132600	1993058170	17030	17000	17030	16950	649
415	20241022	132500	1982034020	17000	17000	17000	17000	30
416	20241022	132400	1981524020	17000	17000	17000	17000	1
417	20241022	132300	1981507020	17000	17000	17000	17000	164
418	20241022	132200	1978719020	17000	16990	17000	16990	601
419	20241022	132100	1968508020	17000	17000	17000	17000	7
420	20241022	132000	1968389020	17000	17000	17000	17000	113
421	20241022	131900	1966468020	17000	16980	17000	16980	332
422	20241022	131800	1960828990	16970	16960	16970	16960	200
423	20241022	131700	1957435990	16980	16960	16980	16960	410
424	20241022	131600	1950480190	16990	16980	17010	16980	400
425	20241022	131500	1943682420	16980	16970	17000	16970	1331
426	20241022	131400	1921082700	16970	17010	17010	16970	59
427	20241022	131300	1920080350	17020	17050	17060	17020	268
428	20241022	131200	1915512650	17050	17040	17050	17040	308
429	20241022	131100	1910264250	17050	17010	17050	16970	631
430	20241022	131000	1899522150	17010	16980	17040	16980	763
431	20241022	130900	1886545150	16980	17000	17000	16980	262
432	20241022	130800	1882094820	17000	17000	17000	16990	62
433	20241022	130700	1881040830	17000	17030	17030	17000	155
434	20241022	130600	1878401480	17030	17030	17030	17030	3
435	20241022	130500	1878350390	17030	17030	17030	17030	0
436	20241022	130400	1878350390	17030	17030	17030	17030	292
437	20241022	130300	1873377630	17030	17000	17030	16980	253
438	20241022	130200	1869079030	16980	16980	16980	16980	2
439	20241022	130100	1869045070	16980	16960	16980	16960	52
440	20241022	130000	1868162130	16980	16980	16980	16980	6
441	20241022	125900	1868060250	16910	16950	16980	16910	547
442	20241022	125800	1858792350	16970	16930	16970	16930	17
443	20241022	125700	1858504500	16970	16970	16970	16970	0
444	20241022	125600	1858504500	16970	16970	16970	16970	11
445	20241022	125500	1858317830	16980	16990	16990	16920	435
446	20241022	125400	1850938570	16980	16980	16980	16980	0
447	20241022	125300	1850938570	16980	16980	16980	16980	1
448	20241022	125200	1850921590	16930	16930	16930	16930	0
449	20241022	125100	1850921590	16930	16930	16930	16930	0
450	20241022	125000	1850921590	16930	16930	16930	16930	20
451	20241022	124900	1850582990	16940	16940	16940	16940	550
452	20241022	124800	1841265990	16940	16960	16960	16940	536
453	20241022	124700	1832185410	16950	16980	16980	16950	1114
454	20241022	124600	1813297470	16980	17000	17000	16980	802
455	20241022	124500	1799671590	17000	16990	17000	16990	84
456	20241022	124400	1798243840	16990	17000	17000	16990	107
457	20241022	124300	1796425460	16990	16990	17000	16990	180
458	20241022	124200	1793367160	17040	17030	17040	17030	87
459	20241022	124100	1791884890	17010	17010	17010	17010	10
460	20241022	124000	1791714790	17010	17000	17010	17000	233
461	20241022	123900	1787753720	17000	17010	17010	17000	100
462	20241022	123800	1786053430	17000	17000	17000	17000	20
463	20241022	123700	1785713430	17000	17040	17040	17000	2076
464	20241022	123600	1750405300	17040	17040	17040	17040	45
465	20241022	123500	1749638500	17040	17040	17040	17040	20
466	20241022	123400	1749297700	17040	17040	17040	17040	3
467	20241022	123300	1749246580	17040	17040	17040	17040	14
468	20241022	123200	1749008020	17040	17040	17040	17040	7
469	20241022	123100	1748888740	17030	17040	17040	17030	105
470	20241022	123000	1747100450	17100	17100	17100	17100	1
471	20241022	122900	1747083350	17110	17110	17110	17110	0
472	20241022	122800	1747083350	17110	17110	17110	17110	8
473	20241022	122700	1746946470	17110	17100	17110	17100	151
474	20241022	122600	1744362870	17060	17070	17070	17060	324
475	20241022	122500	1738832420	17040	17040	17040	17040	602
476	20241022	122400	1728574340	17040	17040	17040	17040	4
477	20241022	122300	1728506180	17040	17040	17040	17040	0
478	20241022	122200	1728506180	17040	17050	17050	17040	35
479	20241022	122100	1727909770	17040	17040	17040	17040	0
480	20241022	122000	1727909770	17040	17040	17040	17040	223
481	20241022	121900	1724109850	17030	17040	17040	17030	20
482	20241022	121800	1723769240	17030	17030	17030	17030	30
483	20241022	121700	1723258340	17030	17030	17030	17030	50
484	20241022	121600	1722406840	17030	17030	17030	17030	20
485	20241022	121500	1722066240	17010	17010	17010	17010	0
486	20241022	121400	1722066240	17010	17010	17010	17010	10
487	20241022	121300	1721896140	16990	16990	16990	16990	0
488	20241022	121200	1721896140	16990	17160	17160	16990	4832
489	20241022	121100	1639698350	17160	17080	17160	17080	105
490	20241022	121000	1637904550	17060	17060	17060	17060	0
491	20241022	120900	1637904550	17060	17060	17060	17060	75
492	20241022	120800	1636625050	17140	17100	17140	17100	100
493	20241022	120700	1634911110	17140	17140	17140	17140	0
494	20241022	120600	1634911110	17140	17060	17140	17060	6
495	20241022	120500	1634808350	17130	17130	17130	17130	0
496	20241022	120400	1634808350	17130	17130	17130	17130	71
497	20241022	120300	1633592120	17130	17130	17130	17130	1
498	20241022	120200	1633574990	17050	17120	17120	17050	44
499	20241022	120100	1632824370	17050	17090	17090	17050	1037
500	20241022	120000	1615137040	17100	17100	17100	17100	0
501	20241022	115900	1615137040	17100	17100	17100	17100	0
502	20241022	115800	1615137040	17100	17100	17100	17100	0
503	20241022	115700	1615137040	17100	17100	17100	17100	0
504	20241022	115600	1615137040	17100	17100	17100	17100	0
505	20241022	115500	1615137040	17100	17100	17100	17100	96
506	20241022	115400	1613495440	17100	17100	17100	17100	0
507	20241022	115300	1613495440	17100	17110	17110	17100	8
508	20241022	115200	1613358630	17100	17130	17130	17100	95
509	20241022	115100	1611733330	17140	17150	17150	17140	135
510	20241022	115000	1609419250	17160	17160	17160	17160	1
511	20241022	114900	1609402090	17140	17140	17140	17140	0
512	20241022	114800	1609402090	17140	17160	17160	17140	310
513	20241022	114700	1604087140	17170	17160	17170	17160	28
514	20241022	114600	1603606420	17150	17160	17160	17150	269
515	20241022	114500	1598992690	17160	17180	17180	17160	4
516	20241022	114400	1598923990	17190	17190	17190	17190	2
517	20241022	114300	1598889610	17190	17190	17190	17190	3
518	20241022	114200	1598838040	17200	17200	17200	17200	330
519	20241022	114100	1593162040	17200	17190	17200	17190	240
520	20241022	114000	1589034230	17190	17190	17190	17190	15
521	20241022	113900	1588776380	17190	17170	17190	17160	664
522	20241022	113800	1577381020	17130	17130	17150	17130	263
523	20241022	113700	1572875220	17090	17100	17130	17080	318
524	20241022	113600	1567436840	17100	17100	17100	17100	20
525	20241022	113500	1567094840	17100	17100	17100	17100	147
526	20241022	113400	1564581140	17100	17090	17100	17090	139
527	20241022	113300	1562205400	17090	17040	17090	17040	129
528	20241022	113200	1560002450	17030	17030	17040	17030	125
529	20241022	113100	1557873660	17030	17050	17050	17030	116
530	20241022	113000	1555896060	17050	17050	17050	17050	5
531	20241022	112900	1555810810	17050	17050	17050	17050	0
532	20241022	112800	1555810810	17050	17050	17050	17050	0
533	20241022	112700	1555810810	17050	17050	17050	17050	1013
534	20241022	112600	1538539160	17050	17050	17050	17050	84
535	20241022	112500	1537106960	17010	17010	17010	17010	23
536	20241022	112400	1536715730	17070	17010	17070	17010	211
537	20241022	112300	1533126560	17010	17010	17010	17010	2
538	20241022	112200	1533092540	17070	17070	17070	17070	10
539	20241022	112100	1532921840	17000	17000	17060	17000	195
540	20241022	112000	1529599210	17000	17010	17010	17000	101
541	20241022	111900	1527881670	17010	17010	17010	17010	0
542	20241022	111800	1527881670	17010	17010	17010	17010	0
543	20241022	111700	1527881670	17010	17010	17010	17010	40
544	20241022	111600	1527201270	17000	17040	17040	17000	312
545	20241022	111500	1521894080	17020	17020	17020	17020	0
546	20241022	111400	1521894080	17020	17020	17020	17020	300
547	20241022	111300	1516788080	17020	17040	17040	17020	761
548	20241022	111200	1503835780	17040	17040	17040	17040	70
549	20241022	111100	1502642980	17040	17040	17040	17040	2
550	20241022	111000	1502608900	17040	17040	17040	17040	19
551	20241022	110900	1502285140	17040	17060	17060	17040	258
552	20241022	110800	1497887550	17070	17060	17070	17060	206
553	20241022	110700	1494373150	17070	17050	17070	17050	64
554	20241022	110600	1493281890	17040	17040	17040	17040	0
555	20241022	110500	1493281890	17040	17020	17040	17020	100
556	20241022	110400	1491578350	17020	16960	17030	16960	1250
557	20241022	110300	1470334810	16950	16920	16950	16920	179
558	20241022	110200	1467303520	16920	16890	16920	16890	216
559	20241022	110100	1463651630	16870	16870	16870	16870	12
560	20241022	110000	1463449190	16870	16870	16870	16870	200
561	20241022	105900	1460075190	16870	16890	16890	16870	752
562	20241022	105800	1447384250	16880	16900	16920	16880	122
563	20241022	105700	1445324180	16920	16930	16930	16920	50
564	20241022	105600	1444477830	16940	16890	16940	16890	135
565	20241022	105500	1442193070	16890	16890	16890	16890	15
566	20241022	105400	1441939720	16930	16930	16930	16930	0
567	20241022	105300	1441939720	16930	16920	16930	16880	2669
568	20241022	105200	1396773960	16920	16920	16920	16920	111
569	20241022	105100	1394895840	16930	16860	16930	16860	187
570	20241022	105000	1391730000	16940	16940	16940	16940	1
571	20241022	104900	1391713060	16850	16870	16940	16850	736
572	20241022	104800	1379309510	16900	16890	16900	16880	335
573	20241022	104700	1373651210	16850	16860	16860	16850	280
574	20241022	104600	1368933150	16850	16890	16890	16850	1030
575	20241022	104500	1351566480	16890	16890	16890	16890	60
576	20241022	104400	1350553080	16890	16900	16900	16890	366
577	20241022	104300	1344368680	16900	16900	16900	16900	104
578	20241022	104200	1342611080	16900	16900	16900	16900	27
579	20241022	104100	1342154780	16900	16900	16900	16900	33
580	20241022	104000	1341597080	16900	16900	16900	16900	144
581	20241022	103900	1339163480	16930	16950	16950	16930	69
582	20241022	103800	1337994130	16950	16950	16950	16950	255
583	20241022	103700	1333671880	16950	16950	16950	16940	126
584	20241022	103600	1331536480	16940	16940	16950	16940	129
585	20241022	103500	1329350950	16940	16940	16940	16940	11
586	20241022	103400	1329164610	16860	16860	16860	16860	0
587	20241022	103300	1329164610	16860	16860	16870	16860	101
588	20241022	103200	1327461700	16860	16850	16930	16850	2229
589	20241022	103100	1289808190	16850	16850	16850	16850	100
590	20241022	103000	1288123190	16870	16870	16870	16870	4
591	20241022	102900	1288055710	16880	16880	16880	16880	25
592	20241022	102800	1287633710	16880	16880	16880	16880	26
593	20241022	102700	1287194830	16880	16890	16890	16880	13
594	20241022	102600	1286975290	16900	16880	16900	16880	105
595	20241022	102500	1285201890	16880	16880	16880	16880	40
596	20241022	102400	1284526690	16870	16840	16870	16840	95
597	20241022	102300	1282925990	16840	16840	16840	16830	3
598	20241022	102200	1282875480	16840	16840	16840	16840	320
599	20241022	102100	1277486680	16840	16850	16870	16840	140
600	20241022	102000	1275127060	16840	16840	16840	16840	80
601	20241022	101900	1273779860	16790	16780	16840	16780	207
602	20241022	101800	1270299500	16780	16780	16780	16780	0
603	20241022	101700	1270299500	16780	16780	16780	16780	160
604	20241022	101600	1267614700	16780	16780	16780	16780	1062
605	20241022	101500	1249794340	16780	16780	16790	16780	242
606	20241022	101400	1245733480	16790	16790	16800	16790	645
607	20241022	101300	1234903700	16800	16820	16820	16790	1416
608	20241022	101200	1211108240	16840	16850	16850	16830	295
609	20241022	101100	1206140640	16830	16870	16870	16830	231
610	20241022	101000	1202244050	16880	16900	16900	16880	62
611	20241022	100900	1201196740	16900	16890	16900	16890	407
612	20241022	100800	1194319370	16890	16930	16930	16890	28
613	20241022	100700	1193846180	16930	16950	16950	16890	114
614	20241022	100600	1191918110	16960	16910	16960	16890	1322
615	20241022	100500	1169560960	16900	16820	16900	16820	1126
616	20241022	100400	1150549370	16820	16810	16820	16810	61
617	20241022	100300	1149523360	16900	16810	16900	16800	845
618	20241022	100200	1135263620	16810	16840	16840	16810	1591
619	20241022	100100	1108491810	16840	16840	16840	16840	91
620	20241022	100000	1106959370	16840	16820	16850	16820	1749
621	20241022	095900	1077499070	16820	16820	16820	16810	740
622	20241022	095800	1065052300	16790	16750	16820	16750	2905
623	20241022	095700	1016300290	16750	16820	16820	16750	2283
624	20241022	095600	978020020	16820	16840	16840	16800	1314
625	20241022	095500	955924360	16840	16860	16900	16830	2109
626	20241022	095400	920387930	16900	16910	16980	16850	2164
627	20241022	095300	883831720	16910	16990	16990	16900	1703
628	20241022	095200	855042920	16990	16990	16990	16940	116
629	20241022	095100	853075530	16990	16960	16990	16960	205
630	20241022	095000	849593150	16960	16930	16960	16910	1937
631	20241022	094900	816816310	16920	16950	16950	16920	1402
632	20241022	094800	793085930	16950	16980	16990	16950	1043
633	20241022	094700	775385630	16990	17000	17000	16980	2198
634	20241022	094600	738024980	17000	17020	17030	17000	2265
635	20241022	094500	699492560	17030	17040	17040	17030	577
636	20241022	094400	689664800	17030	17080	17080	17030	247
637	20241022	094300	685454280	17080	17050	17080	17050	182
638	20241022	094200	682350590	17050	17050	17050	17040	776
639	20241022	094100	669124990	17050	17080	17080	17050	875
640	20241022	094000	654195490	17080	17120	17120	17070	1889
641	20241022	093900	621888400	17120	17150	17150	17120	944
642	20241022	093800	605709940	17150	17150	17160	17150	1060
643	20241022	093700	587530160	17150	17200	17200	17150	1437
644	20241022	093600	562881290	17200	17150	17200	17150	888
645	20241022	093500	547636500	17150	17170	17170	17150	2628
646	20241022	093400	502542280	17170	17170	17170	17160	263
647	20241022	093300	498028410	17170	17180	17180	17170	1370
648	20241022	093200	474503540	17180	17200	17210	17170	880
649	20241022	093100	459371770	17240	17170	17240	17170	174
650	20241022	093000	456372850	17160	17310	17310	17160	1876
651	20241022	092900	424155240	17310	17250	17330	17200	1467
652	20241022	092800	398881860	17250	17290	17290	17250	633
653	20241022	092700	387951540	17300	17320	17320	17290	852
654	20241022	092600	373208410	17330	17330	17330	17320	198
655	20241022	092500	369777170	17330	17360	17360	17330	474
656	20241022	092400	361554470	17430	17420	17430	17380	413
657	20241022	092300	354362840	17430	17380	17430	17380	238
658	20241022	092200	350216130	17380	17390	17390	17380	130
659	20241022	092100	347956420	17390	17320	17390	17310	849
660	20241022	092000	333217010	17370	17320	17370	17300	704
661	20241022	091900	321028320	17300	17330	17350	17300	2902
662	20241022	091800	270781300	17330	17340	17350	17330	153
663	20241022	091700	268129680	17330	17370	17390	17330	1317
664	20241022	091600	245276230	17370	17390	17390	17370	668
665	20241022	091500	233667910	17390	17390	17390	17390	131
666	20241022	091400	231389820	17390	17390	17400	17380	450
667	20241022	091300	223564440	17390	17400	17420	17380	413
668	20241022	091200	216375060	17400	17390	17400	17380	296
669	20241022	091100	211228680	17400	17390	17400	17390	153
670	20241022	091000	208567930	17390	17390	17390	17390	91
671	20241022	090900	206985440	17390	17390	17390	17390	318
672	20241022	090800	201455420	17390	17390	17400	17390	430
673	20241022	090700	193977520	17390	17390	17390	17390	157
674	20241022	090600	191247290	17390	17420	17420	17390	1180
675	20241022	090500	170714180	17410	17550	17570	17410	2617
676	20241022	090400	125028510	17550	17490	17550	17490	1377
677	20241022	090300	100902240	17490	17450	17490	17440	548
678	20241022	090200	91318970	17440	17410	17440	17410	2675
679	20241022	090100	44701260	17410	17380	17410	17380	1515
680	20241022	090000	18367930	17370	17420	17430	17370	1055