KissMeData/321820/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	211400	1355894370	17050	17050	17050	17050	593
3	20241017	211300	1355894370	17050	17050	17050	17050	0
4	20241017	211200	1355894370	17050	17050	17050	17050	0
5	20241017	211100	1355894370	17050	17050	17050	17050	0
6	20241017	211000	1355894370	17050	17050	17050	17050	0
7	20241017	210900	1355894370	17050	17050	17050	17050	0
8	20241017	210800	1355894370	17050	17050	17050	17050	0
9	20241017	210700	1355894370	17050	17050	17050	17050	0
10	20241017	210600	1355894370	17050	17050	17050	17050	0
11	20241017	210500	1355894370	17050	17050	17050	17050	0
12	20241017	210400	1355894370	17050	17050	17050	17050	0
13	20241017	210300	1355894370	17050	17050	17050	17050	0
14	20241017	210200	1355894370	17050	17050	17050	17050	0
15	20241017	210100	1355894370	17050	17050	17050	17050	0
16	20241017	210000	1355894370	17050	17050	17050	17050	0
17	20241017	205900	1355894370	17050	17050	17050	17050	0
18	20241017	205800	1355894370	17050	17050	17050	17050	0
19	20241017	205700	1355894370	17050	17050	17050	17050	0
20	20241017	205600	1355894370	17050	17050	17050	17050	0
21	20241017	205500	1355894370	17050	17050	17050	17050	0
22	20241017	205400	1355894370	17050	17050	17050	17050	0
23	20241017	205300	1355894370	17050	17050	17050	17050	0
24	20241017	205200	1355894370	17050	17050	17050	17050	0
25	20241017	205100	1355894370	17050	17050	17050	17050	0
26	20241017	205000	1355894370	17050	17050	17050	17050	0
27	20241017	204900	1355894370	17050	17050	17050	17050	0
28	20241017	204800	1355894370	17050	17050	17050	17050	0
29	20241017	204700	1355894370	17050	17050	17050	17050	0
30	20241017	204600	1355894370	17050	17050	17050	17050	0
31	20241017	204500	1355894370	17050	17050	17050	17050	0
32	20241017	204400	1355894370	17050	17050	17050	17050	593
33	20241017	204300	1355894370	17050	17050	17050	17050	0
34	20241017	204200	1355894370	17050	17050	17050	17050	0
35	20241017	204100	1355894370	17050	17050	17050	17050	0
36	20241017	204000	1355894370	17050	17050	17050	17050	0
37	20241017	203900	1355894370	17050	17050	17050	17050	0
38	20241017	203800	1355894370	17050	17050	17050	17050	0
39	20241017	203700	1355894370	17050	17050	17050	17050	0
40	20241017	203600	1355894370	17050	17050	17050	17050	0
41	20241017	203500	1355894370	17050	17050	17050	17050	0
42	20241017	203400	1355894370	17050	17050	17050	17050	0
43	20241017	203300	1355894370	17050	17050	17050	17050	0
44	20241017	203200	1355894370	17050	17050	17050	17050	0
45	20241017	203100	1355894370	17050	17050	17050	17050	0
46	20241017	203000	1355894370	17050	17050	17050	17050	0
47	20241017	202900	1355894370	17050	17050	17050	17050	0
48	20241017	202800	1355894370	17050	17050	17050	17050	0
49	20241017	202700	1355894370	17050	17050	17050	17050	0
50	20241017	202600	1355894370	17050	17050	17050	17050	0
51	20241017	202500	1355894370	17050	17050	17050	17050	0
52	20241017	202400	1355894370	17050	17050	17050	17050	0
53	20241017	202300	1355894370	17050	17050	17050	17050	0
54	20241017	202200	1355894370	17050	17050	17050	17050	0
55	20241017	202100	1355894370	17050	17050	17050	17050	0
56	20241017	202000	1355894370	17050	17050	17050	17050	0
57	20241017	201900	1355894370	17050	17050	17050	17050	0
58	20241017	201800	1355894370	17050	17050	17050	17050	0
59	20241017	201700	1355894370	17050	17050	17050	17050	0
60	20241017	201600	1355894370	17050	17050	17050	17050	0
61	20241017	201500	1355894370	17050	17050	17050	17050	0
62	20241017	201400	1355894370	17050	17050	17050	17050	593
63	20241017	201300	1355894370	17050	17050	17050	17050	0
64	20241017	201200	1355894370	17050	17050	17050	17050	0
65	20241017	201100	1355894370	17050	17050	17050	17050	0
66	20241017	201000	1355894370	17050	17050	17050	17050	0
67	20241017	200900	1355894370	17050	17050	17050	17050	0
68	20241017	200800	1355894370	17050	17050	17050	17050	0
69	20241017	200700	1355894370	17050	17050	17050	17050	0
70	20241017	200600	1355894370	17050	17050	17050	17050	0
71	20241017	200500	1355894370	17050	17050	17050	17050	0
72	20241017	200400	1355894370	17050	17050	17050	17050	0
73	20241017	200300	1355894370	17050	17050	17050	17050	0
74	20241017	200200	1355894370	17050	17050	17050	17050	0
75	20241017	200100	1355894370	17050	17050	17050	17050	0
76	20241017	200000	1355894370	17050	17050	17050	17050	0
77	20241017	195900	1355894370	17050	17050	17050	17050	0
78	20241017	195800	1355894370	17050	17050	17050	17050	0
79	20241017	195700	1355894370	17050	17050	17050	17050	0
80	20241017	195600	1355894370	17050	17050	17050	17050	0
81	20241017	195500	1355894370	17050	17050	17050	17050	0
82	20241017	195400	1355894370	17050	17050	17050	17050	0
83	20241017	195300	1355894370	17050	17050	17050	17050	0
84	20241017	195200	1355894370	17050	17050	17050	17050	0
85	20241017	195100	1355894370	17050	17050	17050	17050	0
86	20241017	195000	1355894370	17050	17050	17050	17050	0
87	20241017	194900	1355894370	17050	17050	17050	17050	0
88	20241017	194800	1355894370	17050	17050	17050	17050	0
89	20241017	194700	1355894370	17050	17050	17050	17050	0
90	20241017	194600	1355894370	17050	17050	17050	17050	0
91	20241017	194500	1355894370	17050	17050	17050	17050	0
92	20241017	194400	1355894370	17050	17050	17050	17050	593
93	20241017	194300	1355894370	17050	17050	17050	17050	0
94	20241017	194200	1355894370	17050	17050	17050	17050	0
95	20241017	194100	1355894370	17050	17050	17050	17050	0
96	20241017	194000	1355894370	17050	17050	17050	17050	0
97	20241017	193900	1355894370	17050	17050	17050	17050	0
98	20241017	193800	1355894370	17050	17050	17050	17050	0
99	20241017	193700	1355894370	17050	17050	17050	17050	0
100	20241017	193600	1355894370	17050	17050	17050	17050	0
101	20241017	193500	1355894370	17050	17050	17050	17050	0
102	20241017	193400	1355894370	17050	17050	17050	17050	0
103	20241017	193300	1355894370	17050	17050	17050	17050	0
104	20241017	193200	1355894370	17050	17050	17050	17050	0
105	20241017	193100	1355894370	17050	17050	17050	17050	0
106	20241017	193000	1355894370	17050	17050	17050	17050	0
107	20241017	192900	1355894370	17050	17050	17050	17050	0
108	20241017	192800	1355894370	17050	17050	17050	17050	0
109	20241017	192700	1355894370	17050	17050	17050	17050	0
110	20241017	192600	1355894370	17050	17050	17050	17050	0
111	20241017	192500	1355894370	17050	17050	17050	17050	0
112	20241017	192400	1355894370	17050	17050	17050	17050	0
113	20241017	192300	1355894370	17050	17050	17050	17050	0
114	20241017	192200	1355894370	17050	17050	17050	17050	0
115	20241017	192100	1355894370	17050	17050	17050	17050	0
116	20241017	192000	1355894370	17050	17050	17050	17050	0
117	20241017	191900	1355894370	17050	17050	17050	17050	0
118	20241017	191800	1355894370	17050	17050	17050	17050	0
119	20241017	191700	1355894370	17050	17050	17050	17050	0
120	20241017	191600	1355894370	17050	17050	17050	17050	0
121	20241017	191500	1355894370	17050	17050	17050	17050	0
122	20241017	191400	1355894370	17050	17050	17050	17050	593
123	20241017	191300	1355894370	17050	17050	17050	17050	0
124	20241017	191200	1355894370	17050	17050	17050	17050	0
125	20241017	191100	1355894370	17050	17050	17050	17050	0
126	20241017	191000	1355894370	17050	17050	17050	17050	0
127	20241017	190900	1355894370	17050	17050	17050	17050	0
128	20241017	190800	1355894370	17050	17050	17050	17050	0
129	20241017	190700	1355894370	17050	17050	17050	17050	0
130	20241017	190600	1355894370	17050	17050	17050	17050	0
131	20241017	190500	1355894370	17050	17050	17050	17050	0
132	20241017	190400	1355894370	17050	17050	17050	17050	0
133	20241017	190300	1355894370	17050	17050	17050	17050	0
134	20241017	190200	1355894370	17050	17050	17050	17050	0
135	20241017	190100	1355894370	17050	17050	17050	17050	0
136	20241017	190000	1355894370	17050	17050	17050	17050	0
137	20241017	185900	1355894370	17050	17050	17050	17050	0
138	20241017	185800	1355894370	17050	17050	17050	17050	0
139	20241017	185700	1355894370	17050	17050	17050	17050	0
140	20241017	185600	1355894370	17050	17050	17050	17050	0
141	20241017	185500	1355894370	17050	17050	17050	17050	0
142	20241017	185400	1355894370	17050	17050	17050	17050	0
143	20241017	185300	1355894370	17050	17050	17050	17050	0
144	20241017	185200	1355894370	17050	17050	17050	17050	0
145	20241017	185100	1355894370	17050	17050	17050	17050	0
146	20241017	185000	1355894370	17050	17050	17050	17050	0
147	20241017	184900	1355894370	17050	17050	17050	17050	0
148	20241017	184800	1355894370	17050	17050	17050	17050	0
149	20241017	184700	1355894370	17050	17050	17050	17050	0
150	20241017	184600	1355894370	17050	17050	17050	17050	0
151	20241017	184500	1355894370	17050	17050	17050	17050	0
152	20241017	184400	1355894370	17050	17050	17050	17050	593
153	20241017	184300	1355894370	17050	17050	17050	17050	0
154	20241017	184200	1355894370	17050	17050	17050	17050	0
155	20241017	184100	1355894370	17050	17050	17050	17050	0
156	20241017	184000	1355894370	17050	17050	17050	17050	0
157	20241017	183900	1355894370	17050	17050	17050	17050	0
158	20241017	183800	1355894370	17050	17050	17050	17050	0
159	20241017	183700	1355894370	17050	17050	17050	17050	0
160	20241017	183600	1355894370	17050	17050	17050	17050	0
161	20241017	183500	1355894370	17050	17050	17050	17050	0
162	20241017	183400	1355894370	17050	17050	17050	17050	0
163	20241017	183300	1355894370	17050	17050	17050	17050	0
164	20241017	183200	1355894370	17050	17050	17050	17050	0
165	20241017	183100	1355894370	17050	17050	17050	17050	0
166	20241017	183000	1355894370	17050	17050	17050	17050	0
167	20241017	182900	1355894370	17050	17050	17050	17050	0
168	20241017	182800	1355894370	17050	17050	17050	17050	0
169	20241017	182700	1355894370	17050	17050	17050	17050	0
170	20241017	182600	1355894370	17050	17050	17050	17050	0
171	20241017	182500	1355894370	17050	17050	17050	17050	0
172	20241017	182400	1355894370	17050	17050	17050	17050	0
173	20241017	182300	1355894370	17050	17050	17050	17050	0
174	20241017	182200	1355894370	17050	17050	17050	17050	0
175	20241017	182100	1355894370	17050	17050	17050	17050	0
176	20241017	182000	1355894370	17050	17050	17050	17050	0
177	20241017	181900	1355894370	17050	17050	17050	17050	0
178	20241017	181800	1355894370	17050	17050	17050	17050	0
179	20241017	181700	1355894370	17050	17050	17050	17050	0
180	20241017	181600	1355894370	17050	17050	17050	17050	0
181	20241017	181500	1355894370	17050	17050	17050	17050	0
182	20241017	181400	1355894370	17050	17050	17050	17050	593
183	20241017	181300	1355894370	17050	17050	17050	17050	0
184	20241017	181200	1355894370	17050	17050	17050	17050	0
185	20241017	181100	1355894370	17050	17050	17050	17050	0
186	20241017	181000	1355894370	17050	17050	17050	17050	0
187	20241017	180900	1355894370	17050	17050	17050	17050	0
188	20241017	180800	1355894370	17050	17050	17050	17050	0
189	20241017	180700	1355894370	17050	17050	17050	17050	0
190	20241017	180600	1355894370	17050	17050	17050	17050	0
191	20241017	180500	1355894370	17050	17050	17050	17050	0
192	20241017	180400	1355894370	17050	17050	17050	17050	0
193	20241017	180300	1355894370	17050	17050	17050	17050	0
194	20241017	180200	1355894370	17050	17050	17050	17050	0
195	20241017	180100	1355894370	17050	17050	17050	17050	0
196	20241017	180000	1355894370	17050	17050	17050	17050	0
197	20241017	175900	1355894370	17050	17050	17050	17050	0
198	20241017	175800	1355894370	17050	17050	17050	17050	0
199	20241017	175700	1355894370	17050	17050	17050	17050	0
200	20241017	175600	1355894370	17050	17050	17050	17050	0
201	20241017	175500	1355894370	17050	17050	17050	17050	0
202	20241017	175400	1355894370	17050	17050	17050	17050	0
203	20241017	175300	1355894370	17050	17050	17050	17050	0
204	20241017	175200	1355894370	17050	17050	17050	17050	0
205	20241017	175100	1355894370	17050	17050	17050	17050	0
206	20241017	175000	1355894370	17050	17050	17050	17050	0
207	20241017	174900	1355894370	17050	17050	17050	17050	0
208	20241017	174800	1355894370	17050	17050	17050	17050	0
209	20241017	174700	1355894370	17050	17050	17050	17050	0
210	20241017	174600	1355894370	17050	17050	17050	17050	0
211	20241017	174500	1355894370	17050	17050	17050	17050	0
212	20241017	174400	1355894370	17050	17050	17050	17050	593
213	20241017	174300	1355894370	17050	17050	17050	17050	0
214	20241017	174200	1355894370	17050	17050	17050	17050	0
215	20241017	174100	1355894370	17050	17050	17050	17050	0
216	20241017	174000	1355894370	17050	17050	17050	17050	0
217	20241017	173900	1355894370	17050	17050	17050	17050	0
218	20241017	173800	1355894370	17050	17050	17050	17050	0
219	20241017	173700	1355894370	17050	17050	17050	17050	0
220	20241017	173600	1355894370	17050	17050	17050	17050	0
221	20241017	173500	1355894370	17050	17050	17050	17050	0
222	20241017	173400	1355894370	17050	17050	17050	17050	0
223	20241017	173300	1355894370	17050	17050	17050	17050	0
224	20241017	173200	1355894370	17050	17050	17050	17050	0
225	20241017	173100	1355894370	17050	17050	17050	17050	0
226	20241017	173000	1355894370	17050	17050	17050	17050	0
227	20241017	172900	1355894370	17050	17050	17050	17050	0
228	20241017	172800	1355894370	17050	17050	17050	17050	0
229	20241017	172700	1355894370	17050	17050	17050	17050	0
230	20241017	172600	1355894370	17050	17050	17050	17050	0
231	20241017	172500	1355894370	17050	17050	17050	17050	0
232	20241017	172400	1355894370	17050	17050	17050	17050	0
233	20241017	172300	1355894370	17050	17050	17050	17050	0
234	20241017	172200	1355894370	17050	17050	17050	17050	0
235	20241017	172100	1355894370	17050	17050	17050	17050	0
236	20241017	172000	1355894370	17050	17050	17050	17050	0
237	20241017	171900	1355894370	17050	17050	17050	17050	0
238	20241017	171800	1355894370	17050	17050	17050	17050	0
239	20241017	171700	1355894370	17050	17050	17050	17050	0
240	20241017	171600	1355894370	17050	17050	17050	17050	0
241	20241017	171500	1355894370	17050	17050	17050	17050	0
242	20241017	171400	1355894370	17050	17050	17050	17050	593
243	20241017	171300	1355894370	17050	17050	17050	17050	0
244	20241017	171200	1355894370	17050	17050	17050	17050	0
245	20241017	171100	1355894370	17050	17050	17050	17050	0
246	20241017	171000	1355894370	17050	17050	17050	17050	0
247	20241017	170900	1355894370	17050	17050	17050	17050	0
248	20241017	170800	1355894370	17050	17050	17050	17050	0
249	20241017	170700	1355894370	17050	17050	17050	17050	0
250	20241017	170600	1355894370	17050	17050	17050	17050	0
251	20241017	170500	1355894370	17050	17050	17050	17050	0
252	20241017	170400	1355894370	17050	17050	17050	17050	0
253	20241017	170300	1355894370	17050	17050	17050	17050	0
254	20241017	170200	1355894370	17050	17050	17050	17050	0
255	20241017	170100	1355894370	17050	17050	17050	17050	0
256	20241017	170000	1355894370	17050	17050	17050	17050	0
257	20241017	165900	1355894370	17050	17050	17050	17050	0
258	20241017	165800	1355894370	17050	17050	17050	17050	0
259	20241017	165700	1355894370	17050	17050	17050	17050	0
260	20241017	165600	1355894370	17050	17050	17050	17050	0
261	20241017	165500	1355894370	17050	17050	17050	17050	0
262	20241017	165400	1355894370	17050	17050	17050	17050	0
263	20241017	165300	1355894370	17050	17050	17050	17050	0
264	20241017	165200	1355894370	17050	17050	17050	17050	0
265	20241017	165100	1355894370	17050	17050	17050	17050	0
266	20241017	165000	1355894370	17050	17050	17050	17050	0
267	20241017	164900	1355894370	17050	17050	17050	17050	0
268	20241017	164800	1355894370	17050	17050	17050	17050	0
269	20241017	164700	1355894370	17050	17050	17050	17050	0
270	20241017	164600	1355894370	17050	17050	17050	17050	0
271	20241017	164500	1355894370	17050	17050	17050	17050	0
272	20241017	164400	1355894370	17050	17050	17050	17050	593
273	20241017	164300	1355894370	17050	17050	17050	17050	0
274	20241017	164200	1355894370	17050	17050	17050	17050	0
275	20241017	164100	1355894370	17050	17050	17050	17050	0
276	20241017	164000	1355894370	17050	17050	17050	17050	0
277	20241017	163900	1355894370	17050	17050	17050	17050	0
278	20241017	163800	1355894370	17050	17050	17050	17050	0
279	20241017	163700	1355894370	17050	17050	17050	17050	0
280	20241017	163600	1355894370	17050	17050	17050	17050	0
281	20241017	163500	1355894370	17050	17050	17050	17050	0
282	20241017	163400	1355894370	17050	17050	17050	17050	0
283	20241017	163300	1355894370	17050	17050	17050	17050	0
284	20241017	163200	1355894370	17050	17050	17050	17050	0
285	20241017	163100	1355894370	17050	17050	17050	17050	0
286	20241017	163000	1355894370	17050	17050	17050	17050	0
287	20241017	162900	1355894370	17050	17050	17050	17050	0
288	20241017	162800	1355894370	17050	17050	17050	17050	0
289	20241017	162700	1355894370	17050	17050	17050	17050	0
290	20241017	162600	1355894370	17050	17050	17050	17050	0
291	20241017	162500	1355894370	17050	17050	17050	17050	0
292	20241017	162400	1355894370	17050	17050	17050	17050	0
293	20241017	162300	1355894370	17050	17050	17050	17050	0
294	20241017	162200	1355894370	17050	17050	17050	17050	0
295	20241017	162100	1355894370	17050	17050	17050	17050	0
296	20241017	162000	1355894370	17050	17050	17050	17050	0
297	20241017	161900	1355894370	17050	17050	17050	17050	0
298	20241017	161800	1355894370	17050	17050	17050	17050	0
299	20241017	161700	1355894370	17050	17050	17050	17050	0
300	20241017	161600	1355894370	17050	17050	17050	17050	0
301	20241017	161500	1355894370	17050	17050	17050	17050	0
302	20241017	161400	1355894370	17050	17050	17050	17050	593
303	20241017	161300	1355894370	17050	17050	17050	17050	0
304	20241017	161200	1355894370	17050	17050	17050	17050	0
305	20241017	161100	1355894370	17050	17050	17050	17050	0
306	20241017	161000	1355894370	17050	17050	17050	17050	0
307	20241017	160900	1355894370	17050	17050	17050	17050	0
308	20241017	160800	1355894370	17050	17050	17050	17050	0
309	20241017	160700	1355894370	17050	17050	17050	17050	0
310	20241017	160600	1355894370	17050	17050	17050	17050	0
311	20241017	160500	1355894370	17050	17050	17050	17050	0
312	20241017	160400	1355894370	17050	17050	17050	17050	0
313	20241017	160300	1355894370	17050	17050	17050	17050	0
314	20241017	160200	1355894370	17050	17050	17050	17050	0
315	20241017	160100	1355894370	17050	17050	17050	17050	0
316	20241017	160000	1355894370	17050	17050	17050	17050	0
317	20241017	155900	1355894370	17050	17050	17050	17050	0
318	20241017	155800	1355894370	17050	17050	17050	17050	0
319	20241017	155700	1355894370	17050	17050	17050	17050	0
320	20241017	155600	1355894370	17050	17050	17050	17050	0
321	20241017	155500	1355894370	17050	17050	17050	17050	0
322	20241017	155400	1355894370	17050	17050	17050	17050	0
323	20241017	155300	1355894370	17050	17050	17050	17050	0
324	20241017	155200	1355894370	17050	17050	17050	17050	0
325	20241017	155100	1355894370	17050	17050	17050	17050	0
326	20241017	155000	1355894370	17050	17050	17050	17050	0
327	20241017	154900	1355894370	17050	17050	17050	17050	0
328	20241017	154800	1355894370	17050	17050	17050	17050	0
329	20241017	154700	1355894370	17050	17050	17050	17050	0
330	20241017	154600	1355894370	17050	17050	17050	17050	0
331	20241017	154500	1355894370	17050	17050	17050	17050	0
332	20241017	154400	1355894370	17050	17050	17050	17050	593
333	20241017	154300	1355894370	17050	17050	17050	17050	0
334	20241017	154200	1355894370	17050	17050	17050	17050	0
335	20241017	154100	1355894370	17050	17050	17050	17050	0
336	20241017	154000	1355894370	17050	17050	17050	17050	0
337	20241017	153900	1355894370	17050	17050	17050	17050	0
338	20241017	153800	1355894370	17050	17050	17050	17050	0
339	20241017	153700	1355894370	17050	17050	17050	17050	0
340	20241017	153600	1355894370	17050	17050	17050	17050	0
341	20241017	153500	1355894370	17050	17050	17050	17050	0
342	20241017	153400	1355894370	17050	17050	17050	17050	0
343	20241017	153300	1355894370	17050	17050	17050	17050	0
344	20241017	153200	1355894370	17050	17050	17050	17050	0
345	20241017	153100	1355894370	17050	17050	17050	17050	0
346	20241017	153000	1355894370	17050	17050	17050	17050	593
347	20241017	152900	1345783720	17000	17000	17000	17000	0
348	20241017	152800	1345783720	17000	17000	17000	17000	0
349	20241017	152700	1345783720	17000	17000	17000	17000	0
350	20241017	152600	1345783720	17000	17000	17000	17000	0
351	20241017	152500	1345783720	17000	17000	17000	17000	0
352	20241017	152400	1345783720	17000	17000	17000	17000	0
353	20241017	152300	1345783720	17000	17000	17000	17000	0
354	20241017	152200	1345783720	17000	17000	17000	17000	0
355	20241017	152100	1345783720	17000	17000	17000	17000	0
356	20241017	152000	1345783720	17000	17000	17000	17000	0
357	20241017	151900	1345783720	17000	17000	17050	16990	366
358	20241017	151800	1339562600	17000	17000	17040	17000	108
359	20241017	151700	1337725640	17000	17000	17000	17000	84
360	20241017	151600	1336297640	17000	17000	17000	16990	44
361	20241017	151500	1335549850	17000	17000	17000	17000	867
362	20241017	151400	1320810850	17090	17010	17090	17000	61
363	20241017	151300	1319773100	17010	17010	17010	17010	114
364	20241017	151200	1317833960	17010	17010	17010	17010	0
365	20241017	151100	1317833960	17010	17010	17010	17010	2
366	20241017	151000	1317799940	17090	17080	17090	17080	25
367	20241017	150900	1317372790	17090	17090	17090	17090	20
368	20241017	150800	1317030990	17090	17090	17090	17090	0
369	20241017	150700	1317030990	17090	17090	17090	17090	34
370	20241017	150600	1316449930	17000	17000	17000	17000	101
371	20241017	150500	1314732930	17000	17000	17000	17000	0
372	20241017	150400	1314732930	17000	17010	17010	17000	59
373	20241017	150300	1313729870	16990	16990	16990	16990	90
374	20241017	150200	1312200770	16990	17090	17090	16990	1210
375	20241017	150100	1291605850	17110	17110	17110	17090	207
376	20241017	150000	1288066080	17110	17130	17130	17100	110
377	20241017	145900	1286184960	17110	17120	17120	17110	421
378	20241017	145800	1278978410	17130	17130	17130	17130	130
379	20241017	145700	1276751510	17160	17150	17160	17150	101
380	20241017	145600	1275019350	17150	17130	17150	17130	21
381	20241017	145500	1274659600	17130	17130	17130	17130	102
382	20241017	145400	1272912340	17160	17160	17160	17160	0
383	20241017	145300	1272912340	17160	17120	17160	17120	63
384	20241017	145200	1271833580	17120	17150	17150	17120	65
385	20241017	145100	1270719520	17150	17140	17150	17120	347
386	20241017	145000	1264774660	17150	17030	17150	17030	423
387	20241017	144900	1257524540	17030	17030	17030	17030	70
388	20241017	144800	1256332440	17010	17010	17010	17010	450
389	20241017	144700	1248677940	17010	17030	17030	17010	29
390	20241017	144600	1248184370	17030	17030	17030	17030	0
391	20241017	144500	1248184370	17030	17020	17030	17020	221
392	20241017	144400	1244421040	17030	17030	17030	17030	6
393	20241017	144300	1244318860	17030	17030	17030	17030	2
394	20241017	144200	1244284800	17010	17010	17010	17010	0
395	20241017	144100	1244284800	17010	17010	17010	17010	11
396	20241017	144000	1244097690	17010	17010	17010	17010	0
397	20241017	143900	1244097690	17010	17010	17010	17010	55
398	20241017	143800	1243162140	17030	17030	17030	17030	0
399	20241017	143700	1243162140	17030	17030	17030	17030	0
400	20241017	143600	1243162140	17030	17010	17030	17010	275
401	20241017	143500	1238478990	17010	17010	17010	17010	2
402	20241017	143400	1238444970	16960	16960	16960	16960	0
403	20241017	143300	1238444970	16960	16960	16960	16960	19
404	20241017	143200	1238122730	16960	16960	16960	16960	247
405	20241017	143100	1233933610	16970	16970	16970	16970	163
406	20241017	143000	1231167500	16980	17010	17010	16980	688
407	20241017	142900	1219478170	17010	17010	17010	17010	0
408	20241017	142800	1219478170	17010	17030	17030	17010	468
409	20241017	142700	1211511550	17030	17030	17030	17030	4
410	20241017	142600	1211443430	17060	17060	17060	17060	0
411	20241017	142500	1211443430	17060	17060	17060	17060	0
412	20241017	142400	1211443430	17060	17060	17060	17060	0
413	20241017	142300	1211443430	17060	17060	17060	17060	0
414	20241017	142200	1211443430	17060	17060	17060	17060	0
415	20241017	142100	1211443430	17060	17060	17060	17060	143
416	20241017	142000	1209003850	17060	17060	17060	17060	64
417	20241017	141900	1207912010	17040	17040	17040	17040	100
418	20241017	141800	1206208010	17040	17040	17040	17040	0
419	20241017	141700	1206208010	17040	17040	17040	17040	100
420	20241017	141600	1204504010	17040	17040	17040	17040	0
421	20241017	141500	1204504010	17040	17000	17040	17000	195
422	20241017	141400	1201184970	17040	17040	17040	17040	1
423	20241017	141300	1201167930	17010	17020	17020	17010	525
424	20241017	141200	1192237670	17010	17010	17010	17010	0
425	20241017	141100	1192237670	17010	17010	17010	17010	0
426	20241017	141000	1192237670	17010	17010	17010	17010	111
427	20241017	140900	1190349560	17010	17020	17020	17010	867
428	20241017	140800	1175595820	17030	17040	17040	17030	517
429	20241017	140700	1166790970	17060	17060	17060	17060	1
430	20241017	140600	1166773910	17030	17030	17030	17030	26
431	20241017	140500	1166331130	17040	17040	17040	17040	0
432	20241017	140400	1166331130	17040	17040	17040	17040	0
433	20241017	140300	1166331130	17040	17040	17040	17040	46
434	20241017	140200	1165547290	17040	17040	17040	17040	69
435	20241017	140100	1164371530	17040	17040	17040	17040	0
436	20241017	140000	1164371530	17040	17040	17040	17040	5
437	20241017	135900	1164286330	17040	17040	17040	17040	21
438	20241017	135800	1163928490	17040	17040	17040	17040	21
439	20241017	135700	1163570650	17050	17050	17050	17050	9
440	20241017	135600	1163417200	17050	17050	17050	17050	117
441	20241017	135500	1161422350	17050	17050	17050	17050	93
442	20241017	135400	1159836700	17060	17060	17060	17060	253
443	20241017	135300	1155520520	17060	17050	17060	17050	435
444	20241017	135200	1148100000	17050	17050	17050	17050	0
445	20241017	135100	1148100000	17050	17050	17050	17050	0
446	20241017	135000	1148100000	17050	17050	17050	17050	1
447	20241017	134900	1148082950	17050	17050	17050	17050	0
448	20241017	134800	1148082950	17050	17050	17050	17050	0
449	20241017	134700	1148082950	17050	17050	17090	17050	476
450	20241017	134600	1139965130	17060	17060	17060	17060	0
451	20241017	134500	1139965130	17060	17060	17060	17060	0
452	20241017	134400	1139965130	17060	17060	17060	17060	0
453	20241017	134300	1139965130	17060	17060	17060	17060	0
454	20241017	134200	1139965130	17060	17060	17060	17020	161
455	20241017	134100	1137220670	17060	17060	17060	17060	500
456	20241017	134000	1128690670	17060	17060	17060	17060	1
457	20241017	133900	1128673610	17060	17060	17060	17060	5
458	20241017	133800	1128588310	17030	17070	17070	17030	515
459	20241017	133700	1119817500	17030	17030	17030	17030	0
460	20241017	133600	1119817500	17030	17030	17030	17030	0
461	20241017	133500	1119817500	17030	17030	17030	17030	0
462	20241017	133400	1119817500	17030	17030	17030	17030	0
463	20241017	133300	1119817500	17030	17030	17030	17030	17
464	20241017	133200	1119527990	17020	17020	17020	17020	0
465	20241017	133100	1119527990	17020	17020	17020	17020	1
466	20241017	133000	1119510970	17010	17020	17020	17010	90
467	20241017	132900	1117980060	17010	17020	17020	17010	279
468	20241017	132800	1113233570	17010	17010	17010	17010	0
469	20241017	132700	1113233570	17010	17010	17010	17010	0
470	20241017	132600	1113233570	17010	17050	17050	17010	1337
471	20241017	132500	1090459830	17050	17060	17060	17050	177
472	20241017	132400	1087440360	17060	17060	17060	17060	0
473	20241017	132300	1087440360	17060	17090	17090	17060	585
474	20241017	132200	1077449600	17080	17170	17170	17080	1420
475	20241017	132100	1053163500	17180	17180	17180	17180	0
476	20241017	132000	1053163500	17180	17180	17180	17180	0
477	20241017	131900	1053163500	17180	17180	17180	17180	0
478	20241017	131800	1053163500	17180	17180	17180	17180	3
479	20241017	131700	1053111960	17180	17180	17180	17180	5
480	20241017	131600	1053026060	17180	17170	17180	17170	591
481	20241017	131500	1042876710	17110	17150	17150	17110	2251
482	20241017	131400	1004311770	17150	17250	17250	17150	1456
483	20241017	131300	979267360	17250	17250	17250	17250	0
484	20241017	131200	979267360	17250	17270	17270	17250	185
485	20241017	131100	976074830	17270	17270	17270	17270	3
486	20241017	131000	976023020	17260	17260	17260	17260	1
487	20241017	130900	976005760	17250	17250	17250	17250	1
488	20241017	130800	975988510	17230	17230	17230	17230	110
489	20241017	130700	974093210	17230	17220	17230	17220	43
490	20241017	130600	973352350	17210	17240	17240	17210	380
491	20241017	130500	966808270	17240	17240	17240	17240	375
492	20241017	130400	960343270	17280	17280	17280	17280	0
493	20241017	130300	960343270	17280	17280	17280	17280	0
494	20241017	130200	960343270	17280	17280	17280	17280	29
495	20241017	130100	959842150	17280	17250	17280	17250	679
496	20241017	130000	948128710	17280	17250	17280	17230	146
497	20241017	125900	945610200	17250	17280	17280	17240	282
498	20241017	125800	940742400	17280	17310	17310	17280	1506
499	20241017	125700	914696370	17330	17330	17330	17330	136
500	20241017	125600	912339490	17340	17320	17340	17320	48
501	20241017	125500	911507820	17320	17320	17320	17320	102
502	20241017	125400	909741180	17320	17320	17320	17320	0
503	20241017	125300	909741180	17320	17320	17320	17320	6
504	20241017	125200	909637260	17330	17330	17330	17330	2
505	20241017	125100	909602600	17330	17330	17330	17330	400
506	20241017	125000	902670600	17300	17300	17300	17300	29
507	20241017	124900	902168900	17300	17310	17310	17290	310
508	20241017	124800	896808890	17300	17310	17330	17300	185
509	20241017	124700	893606430	17320	17320	17320	17320	98
510	20241017	124600	891909070	17320	17310	17320	17310	91
511	20241017	124500	890333850	17310	17310	17310	17310	0
512	20241017	124400	890333850	17310	17310	17310	17310	25
513	20241017	124300	889901100	17310	17300	17310	17300	275
514	20241017	124200	885142250	17290	17280	17290	17270	439
515	20241017	124100	877555030	17280	17280	17280	17280	5
516	20241017	124000	877468630	17280	17270	17280	17270	257
517	20241017	123900	873027890	17250	17250	17250	17250	0
518	20241017	123800	873027890	17250	17260	17260	17250	77
519	20241017	123700	871699270	17260	17260	17260	17260	0
520	20241017	123600	871699270	17260	17260	17260	17260	0
521	20241017	123500	871699270	17260	17260	17260	17260	0
522	20241017	123400	871699270	17260	17260	17260	17260	0
523	20241017	123300	871699270	17260	17260	17260	17260	0
524	20241017	123200	871699270	17260	17260	17260	17260	1
525	20241017	123100	871682010	17230	17240	17240	17230	50
526	20241017	123000	870820460	17230	17230	17230	17230	2
527	20241017	122900	870786000	17230	17230	17230	17230	11
528	20241017	122800	870596470	17230	17230	17230	17230	2
529	20241017	122700	870562010	17260	17260	17260	17260	2
530	20241017	122600	870527490	17260	17260	17260	17260	1
531	20241017	122500	870510230	17260	17260	17260	17260	7
532	20241017	122400	870389410	17260	17260	17260	17260	5
533	20241017	122300	870303110	17220	17220	17220	17220	0
534	20241017	122200	870303110	17220	17220	17220	17220	0
535	20241017	122100	870303110	17220	17260	17260	17220	667
536	20241017	122000	858816960	17260	17230	17260	17230	202
537	20241017	121900	855331910	17230	17230	17230	17230	55
538	20241017	121800	854384260	17220	17230	17230	17220	2
539	20241017	121700	854349810	17220	17220	17220	17220	200
540	20241017	121600	850905810	17220	17250	17250	17220	700
541	20241017	121500	838847070	17260	17260	17260	17260	146
542	20241017	121400	836327110	17270	17270	17270	17270	25
543	20241017	121300	835895360	17280	17280	17280	17280	0
544	20241017	121200	835895360	17280	17280	17280	17280	2
545	20241017	121100	835860800	17260	17260	17260	17260	0
546	20241017	121000	835860800	17260	17260	17260	17260	100
547	20241017	120900	834134800	17260	17260	17260	17260	0
548	20241017	120800	834134800	17260	17260	17260	17260	79
549	20241017	120700	832771260	17260	17270	17270	17260	70
550	20241017	120600	831562740	17260	17260	17260	17260	0
551	20241017	120500	831562740	17260	17260	17260	17260	5
552	20241017	120400	831476440	17260	17280	17280	17260	367
553	20241017	120300	825137820	17280	17260	17280	17260	215
554	20241017	120200	821423500	17260	17260	17260	17260	60
555	20241017	120100	820387900	17260	17280	17280	17260	176
556	20241017	120000	817346940	17280	17280	17280	17280	0
557	20241017	115900	817346940	17280	17270	17280	17270	110
558	20241017	115800	815447030	17230	17230	17230	17230	68
559	20241017	115700	814275390	17230	17230	17230	17230	0
560	20241017	115600	814275390	17230	17230	17230	17230	1
561	20241017	115500	814258160	17230	17200	17230	17200	161
562	20241017	115400	811484460	17190	17190	17190	17190	90
563	20241017	115300	809937360	17230	17230	17230	17230	0
564	20241017	115200	809937360	17230	17250	17250	17160	1836
565	20241017	115100	778370400	17250	17250	17250	17250	70
566	20241017	115000	777162900	17250	17250	17250	17250	0
567	20241017	114900	777162900	17250	17250	17250	17250	0
568	20241017	114800	777162900	17250	17250	17250	17250	0
569	20241017	114700	777162900	17250	17250	17250	17250	0
570	20241017	114600	777162900	17250	17250	17250	17250	45
571	20241017	114500	776386650	17290	17290	17290	17290	18
572	20241017	114400	776075430	17240	17240	17240	17240	61
573	20241017	114300	775023790	17240	17240	17240	17240	63
574	20241017	114200	773937670	17230	17230	17230	17230	3
575	20241017	114100	773885980	17240	17240	17240	17240	0
576	20241017	114000	773885980	17240	17260	17260	17240	154
577	20241017	113900	771229140	17290	17290	17290	17290	40
578	20241017	113800	770537540	17290	17290	17290	17290	0
579	20241017	113700	770537540	17290	17290	17290	17290	10
580	20241017	113600	770364640	17300	17300	17300	17300	0
581	20241017	113500	770364640	17300	17300	17300	17300	11
582	20241017	113400	770174340	17300	17300	17300	17300	0
583	20241017	113300	770174340	17300	17300	17300	17300	407
584	20241017	113200	763133240	17300	17290	17300	17290	345
585	20241017	113100	757165570	17290	17290	17290	17290	140
586	20241017	113000	754744970	17290	17210	17290	17210	88
587	20241017	112900	753227910	17250	17250	17250	17250	0
588	20241017	112800	753227910	17250	17250	17250	17250	0
589	20241017	112700	753227910	17250	17250	17250	17250	0
590	20241017	112600	753227910	17250	17250	17250	17250	5
591	20241017	112500	753141660	17250	17180	17250	17180	296
592	20241017	112400	748040810	17190	17190	17190	17190	4
593	20241017	112300	747972050	17160	17160	17160	17160	0
594	20241017	112200	747972050	17160	17160	17160	17160	377
595	20241017	112100	741502730	17160	17170	17170	17160	326
596	20241017	112000	735907220	17170	17180	17180	17170	296
597	20241017	111900	730822400	17180	17200	17200	17180	24
598	20241017	111800	730409940	17220	17220	17220	17220	0
599	20241017	111700	730409940	17220	17220	17220	17220	0
600	20241017	111600	730409940	17220	17220	17220	17220	1
601	20241017	111500	730392720	17220	17220	17220	17220	0
602	20241017	111400	730392720	17220	17220	17220	17220	2
603	20241017	111300	730358280	17220	17220	17220	17220	3
604	20241017	111200	730306620	17220	17220	17220	17220	15
605	20241017	111100	730048320	17220	17220	17220	17220	86
606	20241017	111000	728567400	17220	17220	17220	17220	0
607	20241017	110900	728567400	17220	17220	17220	17220	0
608	20241017	110800	728567400	17220	17220	17220	17220	1
609	20241017	110700	728550180	17220	17220	17220	17220	85
610	20241017	110600	727086480	17220	17220	17220	17220	0
611	20241017	110500	727086480	17220	17220	17220	17220	5
612	20241017	110400	727000380	17220	17220	17220	17220	41
613	20241017	110300	726294360	17240	17240	17240	17240	1
614	20241017	110200	726277120	17240	17240	17240	17160	400
615	20241017	110100	719400630	17240	17290	17290	17240	321
616	20241017	110000	713850590	17290	17240	17290	17240	12
617	20241017	105900	713643160	17290	17290	17290	17290	0
618	20241017	105800	713643160	17290	17290	17290	17290	1
619	20241017	105700	713625870	17290	17290	17290	17290	0
620	20241017	105600	713625870	17290	17290	17290	17290	0
621	20241017	105500	713625870	17290	17290	17290	17290	19
622	20241017	105400	713297360	17290	17290	17290	17290	0
623	20241017	105300	713297360	17290	17270	17300	17270	2208
624	20241017	105200	675120380	17260	17200	17260	17200	315
625	20241017	105100	669688140	17200	17200	17230	17200	147
626	20241017	105000	667158450	17190	17190	17190	17190	200
627	20241017	104900	663720450	17190	17190	17190	17190	73
628	20241017	104800	662465580	17110	17110	17110	17110	0
629	20241017	104700	662465580	17110	17170	17170	17110	462
630	20241017	104600	654550690	17170	17170	17170	17170	579
631	20241017	104500	644609260	17190	17190	17190	17190	0
632	20241017	104400	644609260	17190	17190	17190	17190	0
633	20241017	104300	644609260	17190	17200	17210	17190	549
634	20241017	104200	635165410	17200	17190	17200	17190	114
635	20241017	104100	633204750	17190	17190	17190	17190	15
636	20241017	104000	632946900	17190	17190	17190	17190	2
637	20241017	103900	632912520	17190	17190	17190	17190	0
638	20241017	103800	632912520	17190	17190	17190	17190	1
639	20241017	103700	632895330	17190	17180	17190	17180	192
640	20241017	103600	629595650	17190	17190	17190	17190	166
641	20241017	103500	626742110	17190	17190	17190	17190	0
642	20241017	103400	626742110	17190	17190	17190	17190	170
643	20241017	103300	623819810	17200	17170	17200	17170	1589
644	20241017	103200	596497560	17160	17130	17160	17130	401
645	20241017	103100	589621270	17140	17140	17140	17140	0
646	20241017	103000	589621270	17140	17140	17140	17140	5
647	20241017	102900	589535570	17090	17090	17090	17090	0
648	20241017	102800	589535570	17090	17090	17090	17090	30
649	20241017	102700	589022870	17090	17100	17100	17090	157
650	20241017	102600	586338400	17140	17140	17140	17140	0
651	20241017	102500	586338400	17140	17160	17160	17140	15
652	20241017	102400	586081100	17160	17160	17160	17160	0
653	20241017	102300	586081100	17160	17160	17160	17160	0
654	20241017	102200	586081100	17160	17160	17160	17160	2
655	20241017	102100	586046780	17090	17090	17090	17090	49
656	20241017	102000	585209370	17090	17090	17090	17090	5
657	20241017	101900	585123920	17090	17090	17090	17090	0
658	20241017	101800	585123920	17090	17090	17090	17090	50
659	20241017	101700	584269420	17090	17090	17090	17090	0
660	20241017	101600	584269420	17090	17090	17090	17090	212
661	20241017	101500	580646340	17090	17090	17090	17090	0
662	20241017	101400	580646340	17090	17090	17090	17090	11
663	20241017	101300	580458350	17170	17170	17170	17170	58
664	20241017	101200	579462490	17170	17170	17170	17170	1
665	20241017	101100	579445320	17170	17090	17170	17070	150
666	20241017	101000	576880620	17070	17090	17090	17070	218
667	20241017	100900	573158530	17090	17100	17100	17090	56
668	20241017	100800	572201030	17100	17100	17100	17100	57
669	20241017	100700	571226330	17100	17190	17190	17100	328
670	20241017	100600	565613900	17190	17110	17190	17100	1035
671	20241017	100500	547912590	17170	17110	17170	17110	16
672	20241017	100400	547638770	17090	17120	17120	17090	100
673	20241017	100300	545928340	17120	17200	17200	17120	203
674	20241017	100200	542444960	17200	17100	17200	17100	88
675	20241017	100100	540937160	17100	17100	17210	17100	782
676	20241017	100000	527522850	17100	17100	17100	17100	1
677	20241017	095900	527505750	17180	17180	17180	17180	1
678	20241017	095800	527488570	17100	17120	17120	17100	73
679	20241017	095700	526240180	17100	17190	17190	17100	232
680	20241017	095600	522261090	17190	17190	17210	17190	189
681	20241017	095500	519012080	17190	17200	17200	17190	100
682	20241017	095400	517293030	17210	17220	17230	17210	400
683	20241017	095300	510403010	17230	17230	17230	17230	75
684	20241017	095200	509110760	17220	17230	17230	17220	109
685	20241017	095100	507233280	17230	17240	17240	17230	291
686	20241017	095000	502216760	17240	17270	17270	17240	92
687	20241017	094900	500630190	17270	17280	17290	17270	130
688	20241017	094800	498383580	17280	17180	17290	17180	5340
689	20241017	094700	406343080	17180	17110	17190	17110	1479
690	20241017	094600	380994270	17020	17020	17020	17020	0
691	20241017	094500	380994270	17020	17020	17020	17020	118
692	20241017	094400	378985910	17020	17110	17110	17020	299
693	20241017	094300	373896750	17100	17100	17100	17100	20
694	20241017	094200	373554750	17100	17100	17110	17100	23
695	20241017	094100	373161430	17100	17100	17100	17090	329
696	20241017	094000	367536530	17070	17070	17070	17070	11
697	20241017	093900	367348760	17000	17000	17000	17000	130
698	20241017	093800	365138760	17000	17000	17070	17000	161
699	20241017	093700	362394960	17010	17040	17040	17010	1247
700	20241017	093600	341156930	17080	17080	17080	17080	0
701	20241017	093500	341156930	17080	17080	17100	17080	107
702	20241017	093400	339328320	17090	17090	17090	17090	1
703	20241017	093300	339311230	17100	17100	17100	17100	10
704	20241017	093200	339140230	17110	17030	17110	17030	106
705	20241017	093100	337327050	17030	17030	17110	17030	283
706	20241017	093000	332504780	17060	17120	17130	17030	316
707	20241017	092900	327099330	17120	17100	17120	17100	5
708	20241017	092800	327013790	17130	17010	17130	17010	14
709	20241017	092700	326774210	16990	16990	16990	16990	13
710	20241017	092600	326553340	16980	17150	17150	16980	753
711	20241017	092500	313738970	17150	17150	17150	17150	30
712	20241017	092400	313224470	17050	17050	17050	17050	40
713	20241017	092300	312542470	17050	17150	17150	17050	264
714	20241017	092200	308027180	17150	17140	17150	17140	358
715	20241017	092100	301890860	17140	17140	17140	17140	563
716	20241017	092000	292241040	17140	17040	17140	17030	2697
717	20241017	091900	246298490	17040	17040	17040	17040	35
718	20241017	091800	245702090	17050	17050	17050	17050	199
719	20241017	091700	242309140	17050	17050	17050	17050	808
720	20241017	091600	228532740	17050	16940	17050	16940	1124
721	20241017	091500	209479600	16900	16940	17000	16900	2204
722	20241017	091400	172226180	17000	17010	17010	16930	181
723	20241017	091300	169155080	17010	17000	17080	16950	1584
724	20241017	091200	142158430	17080	17080	17140	17050	775
725	20241017	091100	128919730	17070	17050	17190	17050	3115
726	20241017	091000	75584160	17100	16900	17100	16900	2273
727	20241017	090900	36945230	16900	16870	16900	16790	685
728	20241017	090800	25384270	16790	16890	16890	16790	52
729	20241017	090700	24510990	16890	16890	16890	16890	119
730	20241017	090600	22501080	16780	16780	16790	16780	100
731	20241017	090500	20822650	16780	16780	16780	16780	6
732	20241017	090400	20721970	16780	16900	16900	16780	527
733	20241017	090300	11861650	16900	16860	16900	16780	178
734	20241017	090200	8862250	16780	16910	16910	16780	92
735	20241017	090100	7309110	16910	16770	16910	16740	232
736	20241017	090000	3420580	16800	16860	17000	16800	203